date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,74.42,74.48,74.39,74.48,6900.0,38.1824,38.2132,38.1671,38.2132,6900.0
2005-01-03 10:00:00,74.5,74.5,74.19,74.19,6900.0,38.2235,38.2235,38.0644,38.0644,6900.0
2005-01-03 10:30:00,74.15,74.15,73.63,73.63,15200.0,38.0439,38.0439,37.7771,37.7771,15200.0
2005-01-03 11:00:00,73.58,73.58,73.23,73.23,3900.0,37.7515,37.7515,37.5719,37.5719,3900.0
2005-01-03 11:30:00,73.24,73.53,73.2,73.2,5200.0,37.577,37.7258,37.5565,37.5565,5200.0
2005-01-03 12:00:00,73.16,73.19,73.1,73.19,3800.0,37.536,37.5514,37.5052,37.5514,3800.0
2005-01-03 12:30:00,73.19,73.4,73.13,73.33,6500.0,37.5514,37.6591,37.5206,37.6232,6500.0
2005-01-03 13:00:00,73.29,73.29,73.08,73.09,7100.0,37.6027,37.6027,37.4949,37.5001,7100.0
2005-01-03 13:30:00,73.16,73.3,73.14,73.14,5700.0,37.536,37.6078,37.5257,37.5257,5700.0
2005-01-03 14:00:00,73.15,73.24,73.14,73.17,5200.0,37.5308,37.577,37.5257,37.5411,5200.0
2005-01-03 14:30:00,73.18,73.25,73.02,73.12,7500.0,37.5462,37.5822,37.4642,37.5155,7500.0
2005-01-03 15:00:00,73.04,73.7,72.9,72.92,39600.0,37.4744,37.813,37.4026,37.4128,39600.0
2005-01-03 15:30:00,72.91,72.92,72.75,72.88,16000.0,37.4077,37.4128,37.3256,37.3923,16000.0
2005-01-04 09:30:00,73.1,73.35,73.1,73.25,5900.0,37.5052,37.6335,37.5052,37.5822,5900.0
2005-01-04 10:00:00,73.15,73.42,73.0,73.0,8300.0,37.5308,37.6694,37.4539,37.4539,8300.0
2005-01-04 10:30:00,73.1,73.24,72.9,73.24,3600.0,37.5052,37.577,37.4026,37.577,3600.0
2005-01-04 11:00:00,73.15,73.16,72.99,73.16,3000.0,37.5308,37.536,37.4488,37.536,3000.0
2005-01-04 11:30:00,73.06,73.19,72.89,72.91,2400.0,37.4847,37.5514,37.3975,37.4077,2400.0
2005-01-04 12:00:00,72.93,72.93,72.58,72.58,11900.0,37.418,37.418,37.2384,37.2384,11900.0
2005-01-04 12:30:00,72.65,72.8,72.65,72.69,5700.0,37.2743,37.3513,37.2743,37.2948,5700.0
2005-01-04 13:00:00,72.75,72.75,72.59,72.6,4900.0,37.3256,37.3256,37.2435,37.2487,4900.0
2005-01-04 13:30:00,72.67,72.8,72.61,72.8,11500.0,37.2846,37.3513,37.2538,37.3513,11500.0
2005-01-04 14:00:00,72.79,72.8,72.53,72.56,17000.0,37.3461,37.3513,37.2127,37.2281,17000.0
2005-01-04 14:30:00,72.57,72.59,72.19,72.23,13400.0,37.2333,37.2435,37.0383,37.0588,13400.0
2005-01-04 15:00:00,72.34,72.43,72.08,72.08,7300.0,37.1153,37.1614,36.9819,36.9819,7300.0
2005-01-04 15:30:00,72.07,72.08,71.76,71.89,21500.0,36.9767,36.9819,36.8177,36.8844,21500.0
2005-01-05 09:30:00,71.7,71.7,71.15,71.15,34800.0,36.7869,36.7869,36.5047,36.5047,34800.0
2005-01-05 10:00:00,71.16,71.41,71.1,71.15,27000.0,36.5098,36.6381,36.4791,36.5047,27000.0
2005-01-05 10:30:00,71.22,71.34,71.08,71.1,22100.0,36.5406,36.6022,36.4688,36.4791,22100.0
2005-01-05 11:00:00,71.09,71.15,70.6,70.61,22700.0,36.4739,36.5047,36.2225,36.2277,22700.0
2005-01-05 11:30:00,70.59,70.59,69.88,69.89,15400.0,36.2174,36.2174,35.8531,35.8583,15400.0
2005-01-05 12:00:00,69.86,69.86,68.91,68.91,22200.0,35.8429,35.8429,35.3554,35.3554,22200.0
2005-01-05 12:30:00,68.91,68.91,68.16,68.53,77700.0,35.3554,35.3554,34.9706,35.1605,77700.0
2005-01-05 13:00:00,68.47,69.37,68.35,69.18,75800.0,35.1297,35.5915,35.0681,35.494,75800.0
2005-01-05 13:30:00,69.19,69.6,68.95,69.01,26100.0,35.4991,35.7095,35.376,35.4068,26100.0
2005-01-05 14:00:00,68.93,69.15,68.69,69.01,25600.0,35.3657,35.4786,35.2426,35.4068,25600.0
2005-01-05 14:30:00,69.01,69.02,68.81,68.93,11800.0,35.4068,35.4119,35.3041,35.3657,11800.0
2005-01-05 15:00:00,68.86,69.12,68.65,68.65,20800.0,35.3298,35.4632,35.222,35.222,20800.0
2005-01-05 15:30:00,68.61,68.61,68.43,68.43,40000.0,35.2015,35.2015,35.1092,35.1092,40000.0
2005-01-06 09:30:00,68.41,69.17,68.37,68.37,23400.0,35.0989,35.4888,35.0784,35.0784,23400.0
2005-01-06 10:00:00,68.33,69.05,68.29,68.73,25100.0,35.0579,35.4273,35.0373,35.2631,25100.0
2005-01-06 10:30:00,68.69,68.79,68.2,68.28,23900.0,35.2426,35.2939,34.9912,35.0322,23900.0
2005-01-06 11:00:00,68.21,68.21,67.88,68.04,26700.0,34.9963,34.9963,34.827,34.9091,26700.0
2005-01-06 11:30:00,68.07,68.2,68.05,68.17,42600.0,34.9245,34.9912,34.9142,34.9758,42600.0
2005-01-06 12:00:00,68.17,68.27,68.15,68.2,31000.0,34.9758,35.0271,34.9655,34.9912,31000.0
2005-01-06 12:30:00,68.23,68.38,68.15,68.15,15600.0,35.0066,35.0835,34.9655,34.9655,15600.0
2005-01-06 13:00:00,68.16,68.25,68.0,68.0,18100.0,34.9706,35.0168,34.8886,34.8886,18100.0
2005-01-06 13:30:00,67.95,67.95,67.7,67.79,22300.0,34.8629,34.8629,34.7346,34.7808,22300.0
2005-01-06 14:00:00,67.82,68.05,67.74,67.91,21000.0,34.7962,34.9142,34.7552,34.8424,21000.0
2005-01-06 14:30:00,67.84,68.0,67.79,67.79,18500.0,34.8065,34.8886,34.7808,34.7808,18500.0
2005-01-06 15:00:00,67.81,68.08,67.78,67.87,18000.0,34.7911,34.9296,34.7757,34.8219,18000.0
2005-01-06 15:30:00,67.8,68.03,67.8,68.01,43200.0,34.7859,34.9039,34.7859,34.8937,43200.0
2005-01-07 09:30:00,68.7,68.86,68.44,68.7,35700.0,35.2477,35.3298,35.1143,35.2477,35700.0
2005-01-07 10:00:00,68.71,68.94,68.2,68.35,21000.0,35.2528,35.3708,34.9912,35.0681,21000.0
2005-01-07 10:30:00,68.32,68.63,68.06,68.5,23200.0,35.0527,35.2118,34.9193,35.1451,23200.0
2005-01-07 11:00:00,68.5,68.6,68.43,68.6,17500.0,35.1451,35.1964,35.1092,35.1964,17500.0
2005-01-07 11:30:00,68.58,68.59,68.47,68.58,21400.0,35.1861,35.1913,35.1297,35.1861,21400.0
2005-01-07 12:00:00,68.51,68.64,68.5,68.62,11200.0,35.1502,35.2169,35.1451,35.2067,11200.0
2005-01-07 12:30:00,68.62,68.68,68.53,68.6,14000.0,35.2067,35.2374,35.1605,35.1964,14000.0
2005-01-07 13:00:00,68.6,68.64,68.42,68.46,19600.0,35.1964,35.2169,35.104,35.1246,19600.0
2005-01-07 13:30:00,68.46,68.66,68.46,68.63,14100.0,35.1246,35.2272,35.1246,35.2118,14100.0
2005-01-07 14:00:00,68.66,68.69,68.6,68.65,14600.0,35.2272,35.2426,35.1964,35.222,14600.0
2005-01-07 14:30:00,68.66,68.66,68.55,68.58,11800.0,35.2272,35.2272,35.1707,35.1861,11800.0
2005-01-07 15:00:00,68.6,68.88,68.58,68.87,10600.0,35.1964,35.3401,35.1861,35.3349,10600.0
2005-01-07 15:30:00,68.87,69.03,68.59,68.59,31400.0,35.3349,35.417,35.1913,35.1913,31400.0
2005-01-10 09:30:00,68.25,68.43,68.08,68.27,21000.0,35.0168,35.1092,34.9296,35.0271,21000.0
2005-01-10 10:00:00,68.21,68.48,68.14,68.48,21400.0,34.9963,35.1348,34.9604,35.1348,21400.0
2005-01-10 10:30:00,68.5,68.5,68.11,68.13,12700.0,35.1451,35.1451,34.945,34.9553,12700.0
2005-01-10 11:00:00,68.2,68.47,68.2,68.28,15400.0,34.9912,35.1297,34.9912,35.0322,15400.0
2005-01-10 11:30:00,68.38,68.42,68.18,68.2,9000.0,35.0835,35.104,34.9809,34.9912,9000.0
2005-01-10 12:00:00,68.22,68.35,68.14,68.19,3800.0,35.0014,35.0681,34.9604,34.986,3800.0
2005-01-10 12:30:00,68.15,68.16,68.0,68.14,6100.0,34.9655,34.9706,34.8886,34.9604,6100.0
2005-01-10 13:00:00,68.14,68.25,68.07,68.22,7200.0,34.9604,35.0168,34.9245,35.0014,7200.0
2005-01-10 13:30:00,68.14,68.24,68.14,68.2,3900.0,34.9604,35.0117,34.9604,34.9912,3900.0
2005-01-10 14:00:00,68.23,68.26,68.16,68.25,16300.0,35.0066,35.022,34.9706,35.0168,16300.0
2005-01-10 14:30:00,68.23,68.33,68.13,68.25,53600.0,35.0066,35.0579,34.9553,35.0168,53600.0
2005-01-10 15:00:00,68.25,68.37,68.23,68.35,49900.0,35.0168,35.0784,35.0066,35.0681,49900.0
2005-01-10 15:30:00,68.34,68.39,68.22,68.23,17000.0,35.063,35.0887,35.0014,35.0066,17000.0
2005-01-11 09:30:00,68.2,68.34,67.79,67.79,11900.0,34.9912,35.063,34.7808,34.7808,11900.0
2005-01-11 10:00:00,67.72,67.72,67.34,67.47,8100.0,34.7449,34.7449,34.5499,34.6166,8100.0
2005-01-11 10:30:00,67.42,67.6,67.31,67.59,8200.0,34.591,34.6833,34.5345,34.6782,8200.0
2005-01-11 11:00:00,67.6,67.87,67.6,67.72,11600.0,34.6833,34.8219,34.6833,34.7449,11600.0
2005-01-11 11:30:00,67.71,67.77,67.7,67.75,7100.0,34.7398,34.7705,34.7346,34.7603,7100.0
2005-01-11 12:00:00,67.75,67.76,67.7,67.71,13200.0,34.7603,34.7654,34.7346,34.7398,13200.0
2005-01-11 12:30:00,67.71,67.75,67.67,67.67,14300.0,34.7398,34.7603,34.7192,34.7192,14300.0
2005-01-11 13:00:00,67.67,67.67,67.6,67.66,6600.0,34.7192,34.7192,34.6833,34.7141,6600.0
2005-01-11 13:30:00,67.65,67.66,67.55,67.55,3600.0,34.709,34.7141,34.6577,34.6577,3600.0
2005-01-11 14:00:00,67.55,67.69,67.46,67.5,4800.0,34.6577,34.7295,34.6115,34.632,4800.0
2005-01-11 14:30:00,67.51,67.56,67.47,67.5,2500.0,34.6372,34.6628,34.6166,34.632,2500.0
2005-01-11 15:00:00,67.49,67.54,67.32,67.33,8100.0,34.6269,34.6525,34.5397,34.5448,8100.0
2005-01-11 15:30:00,67.33,67.33,67.1,67.1,19800.0,34.5448,34.5448,34.4268,34.4268,19800.0
2005-01-12 09:30:00,67.0,67.32,65.5,65.96,26300.0,34.3755,34.5397,33.6059,33.8419,26300.0
2005-01-12 10:00:00,65.96,66.65,65.74,66.22,16200.0,33.8419,34.1959,33.729,33.9753,16200.0
2005-01-12 10:30:00,66.23,66.24,65.9,66.0,15500.0,33.9804,33.9856,33.8111,33.8624,15500.0
2005-01-12 11:00:00,66.0,66.33,65.99,66.28,17100.0,33.8624,34.0317,33.8573,34.0061,17100.0
2005-01-12 11:30:00,66.27,66.48,66.2,66.2,25200.0,34.0009,34.1087,33.965,33.965,25200.0
2005-01-12 12:00:00,66.23,66.41,66.17,66.35,14600.0,33.9804,34.0728,33.9496,34.042,14600.0
2005-01-12 12:30:00,66.31,66.39,66.02,66.29,10900.0,34.0215,34.0625,33.8727,34.0112,10900.0
2005-01-12 13:00:00,66.25,66.33,66.02,66.02,11200.0,33.9907,34.0317,33.8727,33.8727,11200.0
2005-01-12 13:30:00,66.01,66.14,65.91,65.99,6800.0,33.8676,33.9342,33.8162,33.8573,6800.0
2005-01-12 14:00:00,66.02,66.4,65.91,66.07,21400.0,33.8727,34.0676,33.8162,33.8983,21400.0
2005-01-12 14:30:00,66.02,66.25,65.97,66.25,8200.0,33.8727,33.9907,33.847,33.9907,8200.0
2005-01-12 15:00:00,66.24,66.24,66.03,66.13,16000.0,33.9856,33.9856,33.8778,33.9291,16000.0
2005-01-12 15:30:00,66.13,66.49,66.11,66.26,16800.0,33.9291,34.1138,33.9189,33.9958,16800.0
2005-01-13 09:30:00,66.35,67.16,66.35,66.66,33200.0,34.042,34.4576,34.042,34.201,33200.0
2005-01-13 10:00:00,66.65,67.03,66.65,66.96,18700.0,34.1959,34.3909,34.1959,34.355,18700.0
2005-01-13 10:30:00,66.97,66.99,66.75,66.78,5700.0,34.3601,34.3704,34.2472,34.2626,5700.0
2005-01-13 11:00:00,66.88,67.1,66.88,67.1,19700.0,34.3139,34.4268,34.3139,34.4268,19700.0
2005-01-13 11:30:00,67.1,67.29,67.03,67.24,28800.0,34.4268,34.5243,34.3909,34.4986,28800.0
2005-01-13 12:00:00,67.24,67.35,67.22,67.28,10300.0,34.4986,34.5551,34.4884,34.5191,10300.0
2005-01-13 12:30:00,67.29,67.5,67.13,67.5,114800.0,34.5243,34.632,34.4422,34.632,114800.0
2005-01-13 13:00:00,67.44,67.48,67.34,67.45,12500.0,34.6012,34.6218,34.5499,34.6064,12500.0
2005-01-13 13:30:00,67.47,67.83,67.47,67.76,11900.0,34.6166,34.8013,34.6166,34.7654,11900.0
2005-01-13 14:00:00,67.71,67.79,67.61,67.67,5300.0,34.7398,34.7808,34.6885,34.7192,5300.0
2005-01-13 14:30:00,67.64,67.66,67.48,67.48,4800.0,34.7039,34.7141,34.6218,34.6218,4800.0
2005-01-13 15:00:00,67.45,67.55,67.03,67.04,16300.0,34.6064,34.6577,34.3909,34.396,16300.0
2005-01-13 15:30:00,66.97,66.97,66.72,66.78,16600.0,34.3601,34.3601,34.2318,34.2626,16600.0
2005-01-14 09:30:00,67.3,67.69,67.2,67.69,15900.0,34.5294,34.7295,34.4781,34.7295,15900.0
2005-01-14 10:00:00,67.66,67.66,67.32,67.41,6700.0,34.7141,34.7141,34.5397,34.5858,6700.0
2005-01-14 10:30:00,67.45,67.54,67.06,67.06,7500.0,34.6064,34.6525,34.4063,34.4063,7500.0
2005-01-14 11:00:00,67.07,67.17,67.0,67.01,4800.0,34.4114,34.4627,34.3755,34.3806,4800.0
2005-01-14 11:30:00,66.94,67.15,66.88,66.95,5000.0,34.3447,34.4524,34.3139,34.3498,5000.0
2005-01-14 12:00:00,66.97,67.03,66.89,67.02,3900.0,34.3601,34.3909,34.319,34.3857,3900.0
2005-01-14 12:30:00,67.04,67.22,67.03,67.17,5100.0,34.396,34.4884,34.3909,34.4627,5100.0
2005-01-14 13:00:00,67.1,67.11,67.04,67.06,2200.0,34.4268,34.4319,34.396,34.4063,2200.0
2005-01-14 13:30:00,67.13,67.13,66.96,67.04,1600.0,34.4422,34.4422,34.355,34.396,1600.0
2005-01-14 14:00:00,66.96,67.07,66.91,66.92,3000.0,34.355,34.4114,34.3293,34.3344,3000.0
2005-01-14 14:30:00,66.93,67.25,66.93,67.25,3600.0,34.3396,34.5038,34.3396,34.5038,3600.0
2005-01-14 15:00:00,67.23,67.26,67.07,67.23,10900.0,34.4935,34.5089,34.4114,34.4935,10900.0
2005-01-14 15:30:00,67.23,67.35,67.07,67.15,13000.0,34.4935,34.5551,34.4114,34.4524,13000.0
2005-01-18 09:30:00,66.8,67.19,66.63,66.98,9200.0,34.2729,34.473,34.1857,34.3652,9200.0
2005-01-18 10:00:00,67.05,67.27,66.88,67.17,6700.0,34.4011,34.514,34.3139,34.4627,6700.0
2005-01-18 10:30:00,67.16,67.55,67.16,67.43,7200.0,34.4576,34.6577,34.4576,34.5961,7200.0
2005-01-18 11:00:00,67.39,67.5,67.38,67.38,2500.0,34.5756,34.632,34.5705,34.5705,2500.0
2005-01-18 11:30:00,67.39,67.62,67.36,67.51,4200.0,34.5756,34.6936,34.5602,34.6372,4200.0
2005-01-18 12:00:00,67.49,67.87,67.49,67.79,7300.0,34.6269,34.8219,34.6269,34.7808,7300.0
2005-01-18 12:30:00,67.8,67.87,67.77,67.86,2100.0,34.7859,34.8219,34.7705,34.8167,2100.0
2005-01-18 13:00:00,67.88,67.88,67.75,67.86,8200.0,34.827,34.827,34.7603,34.8167,8200.0
2005-01-18 13:30:00,67.85,67.95,67.79,67.88,5100.0,34.8116,34.8629,34.7808,34.827,5100.0
2005-01-18 14:00:00,67.8,68.07,67.8,68.07,5200.0,34.7859,34.9245,34.7859,34.9245,5200.0
2005-01-18 14:30:00,68.07,68.17,67.95,68.08,9700.0,34.9245,34.9758,34.8629,34.9296,9700.0
2005-01-18 15:00:00,68.09,68.34,68.09,68.3,8100.0,34.9347,35.063,34.9347,35.0425,8100.0
2005-01-18 15:30:00,68.3,68.5,68.24,68.47,13100.0,35.0425,35.1451,35.0117,35.1297,13100.0
2005-01-19 09:30:00,68.65,68.75,68.11,68.5,16500.0,35.222,35.2734,34.945,35.1451,16500.0
2005-01-19 10:00:00,68.5,68.65,68.4,68.54,77900.0,35.1451,35.222,35.0938,35.1656,77900.0
2005-01-19 10:30:00,68.45,68.55,68.42,68.5,15900.0,35.1194,35.1707,35.104,35.1451,15900.0
2005-01-19 11:00:00,68.47,68.74,68.47,68.6,29400.0,35.1297,35.2682,35.1297,35.1964,29400.0
2005-01-19 11:30:00,68.56,68.65,68.47,68.51,15100.0,35.1759,35.222,35.1297,35.1502,15100.0
2005-01-19 12:00:00,68.53,68.65,68.49,68.65,5100.0,35.1605,35.222,35.14,35.222,5100.0
2005-01-19 12:30:00,68.66,69.14,68.66,69.1,12800.0,35.2272,35.4735,35.2272,35.4529,12800.0
2005-01-19 13:00:00,69.1,69.23,68.99,69.2,6700.0,35.4529,35.5196,35.3965,35.5042,6700.0
2005-01-19 13:30:00,69.2,69.22,69.01,69.04,9100.0,35.5042,35.5145,35.4068,35.4221,9100.0
2005-01-19 14:00:00,69.05,69.05,68.91,68.91,12500.0,35.4273,35.4273,35.3554,35.3554,12500.0
2005-01-19 14:30:00,68.91,68.92,68.56,68.75,21200.0,35.3554,35.3606,35.1759,35.2734,21200.0
2005-01-19 15:00:00,68.8,68.8,68.04,68.04,23700.0,35.299,35.299,34.9091,34.9091,23700.0
2005-01-19 15:30:00,67.94,68.21,67.9,68.19,20700.0,34.8578,34.9963,34.8372,34.986,20700.0
2005-01-20 09:30:00,67.86,67.87,67.5,67.6,15300.0,34.8167,34.8219,34.632,34.6833,15300.0
2005-01-20 10:00:00,67.56,67.7,67.33,67.33,13700.0,34.6628,34.7346,34.5448,34.5448,13700.0
2005-01-20 10:30:00,67.31,68.0,67.3,67.95,10700.0,34.5345,34.8886,34.5294,34.8629,10700.0
2005-01-20 11:00:00,67.98,68.2,67.88,67.9,11900.0,34.8783,34.9912,34.827,34.8372,11900.0
2005-01-20 11:30:00,67.9,68.23,67.86,67.98,10600.0,34.8372,35.0066,34.8167,34.8783,10600.0
2005-01-20 12:00:00,68.0,68.12,67.86,68.12,9700.0,34.8886,34.9501,34.8167,34.9501,9700.0
2005-01-20 12:30:00,68.06,68.19,68.0,68.15,6900.0,34.9193,34.986,34.8886,34.9655,6900.0
2005-01-20 13:00:00,68.15,68.3,68.0,68.1,10200.0,34.9655,35.0425,34.8886,34.9399,10200.0
2005-01-20 13:30:00,68.09,68.2,68.06,68.2,7300.0,34.9347,34.9912,34.9193,34.9912,7300.0
2005-01-20 14:00:00,68.24,68.52,68.24,68.36,13000.0,35.0117,35.1553,35.0117,35.0733,13000.0
2005-01-20 14:30:00,68.34,68.67,68.33,68.47,9800.0,35.063,35.2323,35.0579,35.1297,9800.0
2005-01-20 15:00:00,68.4,68.55,68.34,68.35,8200.0,35.0938,35.1707,35.063,35.0681,8200.0
2005-01-20 15:30:00,68.33,68.45,68.01,68.03,14100.0,35.0579,35.1194,34.8937,34.9039,14100.0
2005-01-21 09:30:00,68.12,68.14,67.75,68.14,13500.0,34.9501,34.9604,34.7603,34.9604,13500.0
2005-01-21 10:00:00,68.23,68.64,68.0,68.64,12300.0,35.0066,35.2169,34.8886,35.2169,12300.0
2005-01-21 10:30:00,68.62,68.69,68.4,68.46,15200.0,35.2067,35.2426,35.0938,35.1246,15200.0
2005-01-21 11:00:00,68.47,68.9,68.47,68.9,6700.0,35.1297,35.3503,35.1297,35.3503,6700.0
2005-01-21 11:30:00,68.88,69.0,68.86,68.95,8700.0,35.3401,35.4016,35.3298,35.376,8700.0
2005-01-21 12:00:00,68.93,68.95,68.87,68.95,3600.0,35.3657,35.376,35.3349,35.376,3600.0
2005-01-21 12:30:00,68.95,68.97,68.87,68.87,1700.0,35.376,35.3862,35.3349,35.3349,1700.0
2005-01-21 13:00:00,68.82,68.86,68.63,68.63,6000.0,35.3093,35.3298,35.2118,35.2118,6000.0
2005-01-21 13:30:00,68.64,68.64,68.29,68.43,7400.0,35.2169,35.2169,35.0373,35.1092,7400.0
2005-01-21 14:00:00,68.5,68.62,68.41,68.62,4500.0,35.1451,35.2067,35.0989,35.2067,4500.0
2005-01-21 14:30:00,68.62,68.62,68.31,68.32,5100.0,35.2067,35.2067,35.0476,35.0527,5100.0
2005-01-21 15:00:00,68.32,68.41,68.0,68.4,12400.0,35.0527,35.0989,34.8886,35.0938,12400.0
2005-01-21 15:30:00,68.31,68.39,68.2,68.36,8800.0,35.0476,35.0887,34.9912,35.0733,8800.0
2005-01-24 09:30:00,68.5,68.85,68.15,68.15,9600.0,35.1451,35.3247,34.9655,34.9655,9600.0
2005-01-24 10:00:00,68.1,68.25,67.74,68.02,77100.0,34.9399,35.0168,34.7552,34.8988,77100.0
2005-01-24 10:30:00,67.95,68.15,67.73,67.95,10300.0,34.8629,34.9655,34.75,34.8629,10300.0
2005-01-24 11:00:00,68.02,68.34,67.85,68.14,11800.0,34.8988,35.063,34.8116,34.9604,11800.0
2005-01-24 11:30:00,68.19,68.35,68.09,68.16,7700.0,34.986,35.0681,34.9347,34.9706,7700.0
2005-01-24 12:00:00,68.26,68.31,68.07,68.07,2300.0,35.022,35.0476,34.9245,34.9245,2300.0
2005-01-24 12:30:00,68.08,68.27,68.08,68.27,3200.0,34.9296,35.0271,34.9296,35.0271,3200.0
2005-01-24 13:00:00,68.27,68.29,68.2,68.2,2400.0,35.0271,35.0373,34.9912,34.9912,2400.0
2005-01-24 13:30:00,68.21,68.32,68.1,68.1,8100.0,34.9963,35.0527,34.9399,34.9399,8100.0
2005-01-24 14:00:00,68.02,68.12,67.83,67.83,5700.0,34.8988,34.9501,34.8013,34.8013,5700.0
2005-01-24 14:30:00,67.8,67.89,67.69,67.8,5600.0,34.7859,34.8321,34.7295,34.7859,5600.0
2005-01-24 15:00:00,67.82,67.89,67.64,67.64,8100.0,34.7962,34.8321,34.7039,34.7039,8100.0
2005-01-24 15:30:00,67.65,67.8,67.49,67.51,10100.0,34.709,34.7859,34.6269,34.6372,10100.0
2005-01-25 09:30:00,67.6,67.98,67.2,67.2,14000.0,34.6833,34.8783,34.4781,34.4781,14000.0
2005-01-25 10:00:00,67.31,67.39,67.12,67.39,8500.0,34.5345,34.5756,34.4371,34.5756,8500.0
2005-01-25 10:30:00,67.43,67.66,67.39,67.58,9300.0,34.5961,34.7141,34.5756,34.6731,9300.0
2005-01-25 11:00:00,67.51,67.58,67.32,67.34,4900.0,34.6372,34.6731,34.5397,34.5499,4900.0
2005-01-25 11:30:00,67.33,67.44,66.79,66.8,18100.0,34.5448,34.6012,34.2677,34.2729,18100.0
2005-01-25 12:00:00,66.8,66.99,66.74,66.98,19800.0,34.2729,34.3704,34.2421,34.3652,19800.0
2005-01-25 12:30:00,66.98,67.1,66.96,67.02,10300.0,34.3652,34.4268,34.355,34.3857,10300.0
2005-01-25 13:00:00,67.05,67.2,67.05,67.12,4600.0,34.4011,34.4781,34.4011,34.4371,4600.0
2005-01-25 13:30:00,67.18,67.19,66.98,66.98,11200.0,34.4678,34.473,34.3652,34.3652,11200.0
2005-01-25 14:00:00,66.97,67.21,66.88,66.88,29400.0,34.3601,34.4832,34.3139,34.3139,29400.0
2005-01-25 14:30:00,66.89,67.0,66.56,66.57,31500.0,34.319,34.3755,34.1497,34.1549,31500.0
2005-01-25 15:00:00,66.56,66.84,66.55,66.57,16400.0,34.1497,34.2934,34.1446,34.1549,16400.0
2005-01-25 15:30:00,66.57,66.67,66.51,66.52,20200.0,34.1549,34.2062,34.1241,34.1292,20200.0
2005-01-26 09:30:00,66.5,66.87,66.33,66.38,18100.0,34.119,34.3088,34.0317,34.0574,18100.0
2005-01-26 10:00:00,66.36,66.65,66.35,66.53,19300.0,34.0471,34.1959,34.042,34.1343,19300.0
2005-01-26 10:30:00,66.53,66.71,66.4,66.71,26300.0,34.1343,34.2267,34.0676,34.2267,26300.0
2005-01-26 11:00:00,66.64,66.64,66.34,66.4,8500.0,34.1908,34.1908,34.0369,34.0676,8500.0
2005-01-26 11:30:00,66.42,66.42,66.21,66.31,8800.0,34.0779,34.0779,33.9702,34.0215,8800.0
2005-01-26 12:00:00,66.25,66.4,66.25,66.32,8100.0,33.9907,34.0676,33.9907,34.0266,8100.0
2005-01-26 12:30:00,66.33,66.49,66.33,66.38,6800.0,34.0317,34.1138,34.0317,34.0574,6800.0
2005-01-26 13:00:00,66.39,66.49,66.39,66.49,7000.0,34.0625,34.1138,34.0625,34.1138,7000.0
2005-01-26 13:30:00,66.51,66.64,66.49,66.63,24400.0,34.1241,34.1908,34.1138,34.1857,24400.0
2005-01-26 14:00:00,66.65,66.87,66.63,66.86,11300.0,34.1959,34.3088,34.1857,34.3037,11300.0
2005-01-26 14:30:00,66.8,66.88,66.71,66.76,8700.0,34.2729,34.3139,34.2267,34.2524,8700.0
2005-01-26 15:00:00,66.72,66.84,66.5,66.71,10900.0,34.2318,34.2934,34.119,34.2267,10900.0
2005-01-26 15:30:00,66.71,67.05,66.64,67.04,11700.0,34.2267,34.4011,34.1908,34.396,11700.0
2005-01-27 09:30:00,66.94,67.0,66.67,66.74,9100.0,34.3447,34.3755,34.2062,34.2421,9100.0
2005-01-27 10:00:00,66.65,66.73,66.5,66.52,7100.0,34.1959,34.237,34.119,34.1292,7100.0
2005-01-27 10:30:00,66.51,67.1,66.5,66.98,23900.0,34.1241,34.4268,34.119,34.3652,23900.0
2005-01-27 11:00:00,67.0,67.2,66.97,67.01,16600.0,34.3755,34.4781,34.3601,34.3806,16600.0
2005-01-27 11:30:00,67.0,67.05,66.99,67.02,20400.0,34.3755,34.4011,34.3704,34.3857,20400.0
2005-01-27 12:00:00,67.01,67.02,66.98,66.99,17400.0,34.3806,34.3857,34.3652,34.3704,17400.0
2005-01-27 12:30:00,67.01,67.03,66.98,67.0,30000.0,34.3806,34.3909,34.3652,34.3755,30000.0
2005-01-27 13:00:00,67.01,67.03,66.75,66.77,14200.0,34.3806,34.3909,34.2472,34.2575,14200.0
2005-01-27 13:30:00,66.79,66.91,66.69,66.7,14500.0,34.2677,34.3293,34.2164,34.2216,14500.0
2005-01-27 14:00:00,66.72,66.75,66.61,66.63,15600.0,34.2318,34.2472,34.1754,34.1857,15600.0
2005-01-27 14:30:00,66.67,66.71,66.52,66.52,13500.0,34.2062,34.2267,34.1292,34.1292,13500.0
2005-01-27 15:00:00,66.5,66.7,66.49,66.7,29700.0,34.119,34.2216,34.1138,34.2216,29700.0
2005-01-27 15:30:00,66.7,66.94,66.55,66.55,26700.0,34.2216,34.3447,34.1446,34.1446,26700.0
2005-01-28 09:30:00,67.0,67.06,66.75,66.93,10800.0,34.3755,34.4063,34.2472,34.3396,10800.0
2005-01-28 10:00:00,66.81,67.3,66.7,67.3,5600.0,34.278,34.5294,34.2216,34.5294,5600.0
2005-01-28 10:30:00,67.26,67.26,67.0,67.07,5600.0,34.5089,34.5089,34.3755,34.4114,5600.0
2005-01-28 11:00:00,67.07,67.07,66.74,66.8,9500.0,34.4114,34.4114,34.2421,34.2729,9500.0
2005-01-28 11:30:00,66.9,66.91,66.8,66.82,3300.0,34.3242,34.3293,34.2729,34.2831,3300.0
2005-01-28 12:00:00,66.82,66.94,66.82,66.9,1700.0,34.2831,34.3447,34.2831,34.3242,1700.0
2005-01-28 12:30:00,66.91,67.0,66.91,66.97,6200.0,34.3293,34.3755,34.3293,34.3601,6200.0
2005-01-28 13:00:00,66.97,66.97,66.79,66.79,7300.0,34.3601,34.3601,34.2677,34.2677,7300.0
2005-01-28 13:30:00,66.8,66.82,66.76,66.82,2500.0,34.2729,34.2831,34.2524,34.2831,2500.0
2005-01-28 14:00:00,66.82,66.82,66.75,66.75,8900.0,34.2831,34.2831,34.2472,34.2472,8900.0
2005-01-28 14:30:00,66.74,66.79,66.73,66.75,11000.0,34.2421,34.2677,34.237,34.2472,11000.0
2005-01-28 15:00:00,66.8,66.95,66.75,66.94,25700.0,34.2729,34.3498,34.2472,34.3447,25700.0
2005-01-28 15:30:00,66.94,67.3,66.94,66.97,13000.0,34.3447,34.5294,34.3447,34.3601,13000.0
2005-01-31 09:30:00,67.2,67.65,67.2,67.56,10500.0,34.4781,34.709,34.4781,34.6628,10500.0
2005-01-31 10:00:00,67.51,67.58,67.16,67.19,8600.0,34.6372,34.6731,34.4576,34.473,8600.0
2005-01-31 10:30:00,67.2,67.22,67.02,67.06,9600.0,34.4781,34.4884,34.3857,34.4063,9600.0
2005-01-31 11:00:00,67.0,67.04,66.92,66.92,10400.0,34.3755,34.396,34.3344,34.3344,10400.0
2005-01-31 11:30:00,66.82,66.82,66.52,66.52,15000.0,34.2831,34.2831,34.1292,34.1292,15000.0
2005-01-31 12:00:00,66.49,66.49,66.22,66.33,10400.0,34.1138,34.1138,33.9753,34.0317,10400.0
2005-01-31 12:30:00,66.33,66.4,66.25,66.34,7800.0,34.0317,34.0676,33.9907,34.0369,7800.0
2005-01-31 13:00:00,66.31,66.48,66.31,66.48,10400.0,34.0215,34.1087,34.0215,34.1087,10400.0
2005-01-31 13:30:00,66.48,66.7,66.42,66.66,7300.0,34.1087,34.2216,34.0779,34.201,7300.0
2005-01-31 14:00:00,66.69,67.1,66.69,66.96,6800.0,34.2164,34.4268,34.2164,34.355,6800.0
2005-01-31 14:30:00,66.95,67.3,66.9,67.3,8200.0,34.3498,34.5294,34.3242,34.5294,8200.0
2005-01-31 15:00:00,67.3,67.4,66.82,66.83,12600.0,34.5294,34.5807,34.2831,34.2883,12600.0
2005-01-31 15:30:00,66.82,66.89,66.66,66.66,18200.0,34.2831,34.319,34.201,34.201,18200.0
2005-02-01 09:30:00,66.7,66.94,66.64,66.76,11500.0,34.2216,34.3447,34.1908,34.2524,11500.0
2005-02-01 10:00:00,66.84,67.17,66.66,67.07,8700.0,34.2934,34.4627,34.201,34.4114,8700.0
2005-02-01 10:30:00,67.07,67.22,66.95,66.97,8500.0,34.4114,34.4884,34.3498,34.3601,8500.0
2005-02-01 11:00:00,66.94,66.96,66.86,66.86,4700.0,34.3447,34.355,34.3037,34.3037,4700.0
2005-02-01 11:30:00,66.86,66.94,66.81,66.92,8900.0,34.3037,34.3447,34.278,34.3344,8900.0
2005-02-01 12:00:00,66.87,67.01,66.87,66.98,13700.0,34.3088,34.3806,34.3088,34.3652,13700.0
2005-02-01 12:30:00,66.98,67.0,66.91,66.94,14400.0,34.3652,34.3755,34.3293,34.3447,14400.0
2005-02-01 13:00:00,66.93,66.93,66.74,66.82,12800.0,34.3396,34.3396,34.2421,34.2831,12800.0
2005-02-01 13:30:00,66.83,66.99,66.81,66.94,11300.0,34.2883,34.3704,34.278,34.3447,11300.0
2005-02-01 14:00:00,66.94,67.06,66.86,67.0,20400.0,34.3447,34.4063,34.3037,34.3755,20400.0
2005-02-01 14:30:00,66.94,67.08,66.9,66.94,13200.0,34.3447,34.4165,34.3242,34.3447,13200.0
2005-02-01 15:00:00,66.92,66.93,66.7,66.7,16300.0,34.3344,34.3396,34.2216,34.2216,16300.0
2005-02-01 15:30:00,66.69,66.82,66.69,66.75,31700.0,34.2164,34.2831,34.2164,34.2472,31700.0
2005-02-02 09:30:00,66.65,67.15,66.65,67.15,7900.0,34.1959,34.4524,34.1959,34.4524,7900.0
2005-02-02 10:00:00,67.15,67.32,67.13,67.14,11300.0,34.4524,34.5397,34.4422,34.4473,11300.0
2005-02-02 10:30:00,67.12,67.13,67.03,67.03,10600.0,34.4371,34.4422,34.3909,34.3909,10600.0
2005-02-02 11:00:00,67.06,67.06,66.86,66.91,9200.0,34.4063,34.4063,34.3037,34.3293,9200.0
2005-02-02 11:30:00,66.91,67.05,66.88,67.05,6400.0,34.3293,34.4011,34.3139,34.4011,6400.0
2005-02-02 12:00:00,67.03,67.03,66.92,66.99,11700.0,34.3909,34.3909,34.3344,34.3704,11700.0
2005-02-02 12:30:00,67.03,67.12,67.0,67.0,9000.0,34.3909,34.4371,34.3755,34.3755,9000.0
2005-02-02 13:00:00,67.01,67.01,66.86,66.9,6200.0,34.3806,34.3806,34.3037,34.3242,6200.0
2005-02-02 13:30:00,66.9,67.08,66.9,67.08,7000.0,34.3242,34.4165,34.3242,34.4165,7000.0
2005-02-02 14:00:00,67.1,67.33,67.05,67.24,10500.0,34.4268,34.5448,34.4011,34.4986,10500.0
2005-02-02 14:30:00,67.25,67.25,67.0,67.17,12800.0,34.5038,34.5038,34.3755,34.4627,12800.0
2005-02-02 15:00:00,67.14,67.24,66.98,67.17,13200.0,34.4473,34.4986,34.3652,34.4627,13200.0
2005-02-02 15:30:00,67.17,67.26,67.07,67.18,11600.0,34.4627,34.5089,34.4114,34.4678,11600.0
2005-02-03 09:30:00,67.48,67.85,67.4,67.85,9600.0,34.6218,34.8116,34.5807,34.8116,9600.0
2005-02-03 10:00:00,67.8,67.8,67.42,67.77,15200.0,34.7859,34.7859,34.591,34.7705,15200.0
2005-02-03 10:30:00,67.77,67.95,67.68,67.9,11200.0,34.7705,34.8629,34.7244,34.8372,11200.0
2005-02-03 11:00:00,67.8,67.87,67.56,67.56,8000.0,34.7859,34.8219,34.6628,34.6628,8000.0
2005-02-03 11:30:00,67.56,67.71,67.52,67.64,7500.0,34.6628,34.7398,34.6423,34.7039,7500.0
2005-02-03 12:00:00,67.64,67.69,67.51,67.58,3300.0,34.7039,34.7295,34.6372,34.6731,3300.0
2005-02-03 12:30:00,67.56,67.61,67.37,67.38,7000.0,34.6628,34.6885,34.5653,34.5705,7000.0
2005-02-03 13:00:00,67.37,67.4,67.23,67.25,4800.0,34.5653,34.5807,34.4935,34.5038,4800.0
2005-02-03 13:30:00,67.27,67.6,67.27,67.57,5800.0,34.514,34.6833,34.514,34.6679,5800.0
2005-02-03 14:00:00,67.63,67.82,67.63,67.73,8000.0,34.6987,34.7962,34.6987,34.75,8000.0
2005-02-03 14:30:00,67.73,67.91,67.66,67.87,7700.0,34.75,34.8424,34.7141,34.8219,7700.0
2005-02-03 15:00:00,67.86,67.96,67.77,67.8,12300.0,34.8167,34.868,34.7705,34.7859,12300.0
2005-02-03 15:30:00,67.8,67.81,67.42,67.42,18200.0,34.7859,34.7911,34.591,34.591,18200.0
2005-02-04 09:30:00,67.8,68.17,67.8,68.11,13700.0,34.7859,34.9758,34.7859,34.945,13700.0
2005-02-04 10:00:00,68.11,68.17,68.05,68.1,26900.0,34.945,34.9758,34.9142,34.9399,26900.0
2005-02-04 10:30:00,68.11,68.13,67.98,68.03,12800.0,34.945,34.9553,34.8783,34.9039,12800.0
2005-02-04 11:00:00,68.05,68.06,67.84,67.85,3500.0,34.9142,34.9193,34.8065,34.8116,3500.0
2005-02-04 11:30:00,67.85,68.07,67.85,68.06,7300.0,34.8116,34.9245,34.8116,34.9193,7300.0
2005-02-04 12:00:00,68.06,68.06,67.99,68.04,1500.0,34.9193,34.9193,34.8834,34.9091,1500.0
2005-02-04 12:30:00,68.02,68.07,67.91,67.98,2400.0,34.8988,34.9245,34.8424,34.8783,2400.0
2005-02-04 13:00:00,67.99,68.07,67.95,68.07,4800.0,34.8834,34.9245,34.8629,34.9245,4800.0
2005-02-04 13:30:00,68.06,68.19,67.97,68.06,8400.0,34.9193,34.986,34.8732,34.9193,8400.0
2005-02-04 14:00:00,68.06,68.16,67.94,68.03,10700.0,34.9193,34.9706,34.8578,34.9039,10700.0
2005-02-04 14:30:00,67.99,68.1,67.98,68.04,4400.0,34.8834,34.9399,34.8783,34.9091,4400.0
2005-02-04 15:00:00,68.02,68.12,67.92,68.12,5000.0,34.8988,34.9501,34.8475,34.9501,5000.0
2005-02-04 15:30:00,68.13,68.38,67.98,68.35,15000.0,34.9553,35.0835,34.8783,35.0681,15000.0
2005-02-07 09:30:00,68.47,68.6,68.31,68.5,10500.0,35.1297,35.1964,35.0476,35.1451,10500.0
2005-02-07 10:00:00,68.41,68.5,68.39,68.39,6700.0,35.0989,35.1451,35.0887,35.0887,6700.0
2005-02-07 10:30:00,68.41,68.43,68.29,68.39,3800.0,35.0989,35.1092,35.0373,35.0887,3800.0
2005-02-07 11:00:00,68.39,68.5,68.39,68.5,6400.0,35.0887,35.1451,35.0887,35.1451,6400.0
2005-02-07 11:30:00,68.5,68.7,68.48,68.69,13900.0,35.1451,35.2477,35.1348,35.2426,13900.0
2005-02-07 12:00:00,68.7,68.86,68.68,68.85,17000.0,35.2477,35.3298,35.2374,35.3247,17000.0
2005-02-07 12:30:00,68.85,68.86,68.74,68.85,4700.0,35.3247,35.3298,35.2682,35.3247,4700.0
2005-02-07 13:00:00,68.85,68.87,68.78,68.8,3400.0,35.3247,35.3349,35.2887,35.299,3400.0
2005-02-07 13:30:00,68.8,68.8,68.4,68.4,7000.0,35.299,35.299,35.0938,35.0938,7000.0
2005-02-07 14:00:00,68.4,68.63,68.4,68.52,3300.0,35.0938,35.2118,35.0938,35.1553,3300.0
2005-02-07 14:30:00,68.51,68.61,68.39,68.49,7000.0,35.1502,35.2015,35.0887,35.14,7000.0
2005-02-07 15:00:00,68.47,68.65,68.46,68.65,9000.0,35.1297,35.222,35.1246,35.222,9000.0
2005-02-07 15:30:00,68.64,68.72,68.5,68.51,18400.0,35.2169,35.258,35.1451,35.1502,18400.0
2005-02-08 09:30:00,68.51,68.7,68.45,68.5,7700.0,35.1502,35.2477,35.1194,35.1451,7700.0
2005-02-08 10:00:00,68.5,68.66,68.33,68.34,4700.0,35.1451,35.2272,35.0579,35.063,4700.0
2005-02-08 10:30:00,68.32,68.58,68.32,68.52,6700.0,35.0527,35.1861,35.0527,35.1553,6700.0
2005-02-08 11:00:00,68.53,68.55,68.47,68.54,5900.0,35.1605,35.1707,35.1297,35.1656,5900.0
2005-02-08 11:30:00,68.54,68.65,68.5,68.65,14700.0,35.1656,35.222,35.1451,35.222,14700.0
2005-02-08 12:00:00,68.63,68.8,68.55,68.74,8000.0,35.2118,35.299,35.1707,35.2682,8000.0
2005-02-08 12:30:00,68.74,68.82,68.73,68.78,9900.0,35.2682,35.3093,35.2631,35.2887,9900.0
2005-02-08 13:00:00,68.77,68.9,68.77,68.85,3200.0,35.2836,35.3503,35.2836,35.3247,3200.0
2005-02-08 13:30:00,68.84,68.92,68.75,68.92,5900.0,35.3195,35.3606,35.2734,35.3606,5900.0
2005-02-08 14:00:00,68.94,69.07,68.93,68.99,3900.0,35.3708,35.4375,35.3657,35.3965,3900.0
2005-02-08 14:30:00,68.94,69.0,68.89,69.0,4400.0,35.3708,35.4016,35.3452,35.4016,4400.0
2005-02-08 15:00:00,68.99,69.03,68.97,69.0,3500.0,35.3965,35.417,35.3862,35.4016,3500.0
2005-02-08 15:30:00,68.99,69.06,68.96,69.05,6800.0,35.3965,35.4324,35.3811,35.4273,6800.0
2005-02-09 09:30:00,69.06,69.11,68.91,68.92,4300.0,35.4324,35.4581,35.3554,35.3606,4300.0
2005-02-09 10:00:00,69.04,69.04,68.7,68.86,11900.0,35.4221,35.4221,35.2477,35.3298,11900.0
2005-02-09 10:30:00,68.85,68.91,68.8,68.91,3800.0,35.3247,35.3554,35.299,35.3554,3800.0
2005-02-09 11:00:00,68.89,68.92,68.8,68.88,3700.0,35.3452,35.3606,35.299,35.3401,3700.0
2005-02-09 11:30:00,68.88,68.98,68.8,68.94,7300.0,35.3401,35.3914,35.299,35.3708,7300.0
2005-02-09 12:00:00,68.96,69.18,68.96,69.18,2300.0,35.3811,35.494,35.3811,35.494,2300.0
2005-02-09 12:30:00,69.18,69.24,69.18,69.2,1300.0,35.494,35.5248,35.494,35.5042,1300.0
2005-02-09 13:00:00,69.21,69.23,68.96,68.96,4700.0,35.5094,35.5196,35.3811,35.3811,4700.0
2005-02-09 13:30:00,68.96,69.2,68.95,69.16,6000.0,35.3811,35.5042,35.376,35.4837,6000.0
2005-02-09 14:00:00,69.15,69.16,68.99,69.16,5400.0,35.4786,35.4837,35.3965,35.4837,5400.0
2005-02-09 14:30:00,69.16,69.25,69.12,69.21,4900.0,35.4837,35.5299,35.4632,35.5094,4900.0
2005-02-09 15:00:00,69.2,69.22,69.01,69.03,9200.0,35.5042,35.5145,35.4068,35.417,9200.0
2005-02-09 15:30:00,68.99,68.99,68.8,68.89,18700.0,35.3965,35.3965,35.299,35.3452,18700.0
2005-02-10 09:30:00,68.89,68.89,68.58,68.58,9000.0,35.3452,35.3452,35.1861,35.1861,9000.0
2005-02-10 10:00:00,68.59,68.7,68.55,68.7,12600.0,35.1913,35.2477,35.1707,35.2477,12600.0
2005-02-10 10:30:00,68.68,68.68,68.57,68.59,12100.0,35.2374,35.2374,35.181,35.1913,12100.0
2005-02-10 11:00:00,68.59,68.78,68.55,68.78,8500.0,35.1913,35.2887,35.1707,35.2887,8500.0
2005-02-10 11:30:00,68.79,68.99,68.79,68.95,5300.0,35.2939,35.3965,35.2939,35.376,5300.0
2005-02-10 12:00:00,68.94,69.17,68.94,69.14,2700.0,35.3708,35.4888,35.3708,35.4735,2700.0
2005-02-10 12:30:00,69.13,69.16,69.02,69.16,2300.0,35.4683,35.4837,35.4119,35.4837,2300.0
2005-02-10 13:00:00,69.16,69.16,69.0,69.09,4600.0,35.4837,35.4837,35.4016,35.4478,4600.0
2005-02-10 13:30:00,69.18,69.25,69.11,69.21,6100.0,35.494,35.5299,35.4581,35.5094,6100.0
2005-02-10 14:00:00,69.25,69.25,69.04,69.05,10300.0,35.5299,35.5299,35.4221,35.4273,10300.0
2005-02-10 14:30:00,69.05,69.1,68.79,69.09,7600.0,35.4273,35.4529,35.2939,35.4478,7600.0
2005-02-10 15:00:00,69.09,69.26,69.02,69.26,9300.0,35.4478,35.535,35.4119,35.535,9300.0
2005-02-10 15:30:00,69.25,69.28,68.99,69.12,17700.0,35.5299,35.5453,35.3965,35.4632,17700.0
2005-02-11 09:30:00,69.05,69.05,68.63,68.66,10200.0,35.4273,35.4273,35.2118,35.2272,10200.0
2005-02-11 10:00:00,68.56,68.63,68.33,68.63,7500.0,35.1759,35.2118,35.0579,35.2118,7500.0
2005-02-11 10:30:00,68.59,68.84,68.59,68.84,8000.0,35.1913,35.3195,35.1913,35.3195,8000.0
2005-02-11 11:00:00,68.83,69.3,68.75,69.3,14800.0,35.3144,35.5555,35.2734,35.5555,14800.0
2005-02-11 11:30:00,69.32,69.4,69.24,69.34,5500.0,35.5658,35.6068,35.5248,35.5761,5500.0
2005-02-11 12:00:00,69.39,69.51,69.39,69.47,4200.0,35.6017,35.6633,35.6017,35.6428,4200.0
2005-02-11 12:30:00,69.5,69.6,69.49,69.6,2000.0,35.6582,35.7095,35.653,35.7095,2000.0
2005-02-11 13:00:00,69.58,69.73,69.55,69.7,2500.0,35.6992,35.7762,35.6838,35.7608,2500.0
2005-02-11 13:30:00,69.72,69.99,69.64,69.96,5800.0,35.771,35.9096,35.73,35.8942,5800.0
2005-02-11 14:00:00,69.96,70.02,69.96,70.0,3500.0,35.8942,35.9249,35.8942,35.9147,3500.0
2005-02-11 14:30:00,70.01,70.21,70.0,70.05,13700.0,35.9198,36.0224,35.9147,35.9403,13700.0
2005-02-11 15:00:00,70.05,70.2,70.02,70.18,13700.0,35.9403,36.0173,35.9249,36.007,13700.0
2005-02-11 15:30:00,70.13,70.37,70.13,70.35,13500.0,35.9814,36.1045,35.9814,36.0943,13500.0
2005-02-14 09:30:00,70.4,70.48,70.07,70.18,10900.0,36.1199,36.161,35.9506,36.007,10900.0
2005-02-14 10:00:00,70.05,70.37,70.05,70.31,51200.0,35.9403,36.1045,35.9403,36.0737,51200.0
2005-02-14 10:30:00,70.34,70.44,70.25,70.3,21700.0,36.0891,36.1404,36.043,36.0686,21700.0
2005-02-14 11:00:00,70.28,70.39,70.26,70.27,5100.0,36.0583,36.1148,36.0481,36.0532,5100.0
2005-02-14 11:30:00,70.22,70.22,70.06,70.06,2600.0,36.0276,36.0276,35.9455,35.9455,2600.0
2005-02-14 12:00:00,70.04,70.04,69.85,69.86,4100.0,35.9352,35.9352,35.8377,35.8429,4100.0
2005-02-14 12:30:00,69.87,70.14,69.87,69.91,4400.0,35.848,35.9865,35.848,35.8685,4400.0
2005-02-14 13:00:00,69.92,70.01,69.8,70.01,6500.0,35.8736,35.9198,35.8121,35.9198,6500.0
2005-02-14 13:30:00,69.99,70.11,69.93,69.97,12600.0,35.9096,35.9711,35.8788,35.8993,12600.0
2005-02-14 14:00:00,69.97,70.1,69.97,69.98,13400.0,35.8993,35.966,35.8993,35.9044,13400.0
2005-02-14 14:30:00,69.97,69.98,69.59,69.78,17100.0,35.8993,35.9044,35.7043,35.8018,17100.0
2005-02-14 15:00:00,69.79,70.03,69.79,69.9,6800.0,35.8069,35.9301,35.8069,35.8634,6800.0
2005-02-14 15:30:00,69.9,70.27,69.9,70.08,13100.0,35.8634,36.0532,35.8634,35.9557,13100.0
2005-02-15 09:30:00,70.15,70.18,70.04,70.18,14400.0,35.9916,36.007,35.9352,36.007,14400.0
2005-02-15 10:00:00,70.19,70.38,70.1,70.37,2000.0,36.0122,36.1097,35.966,36.1045,2000.0
2005-02-15 10:30:00,70.35,70.45,70.35,70.44,4000.0,36.0943,36.1456,36.0943,36.1404,4000.0
2005-02-15 11:00:00,70.43,70.43,70.21,70.3,2600.0,36.1353,36.1353,36.0224,36.0686,2600.0
2005-02-15 11:30:00,70.3,70.86,70.3,70.76,4000.0,36.0686,36.3559,36.0686,36.3046,4000.0
2005-02-15 12:00:00,70.85,71.06,70.8,70.98,8300.0,36.3508,36.4585,36.3251,36.4175,8300.0
2005-02-15 12:30:00,70.96,70.96,70.82,70.82,2200.0,36.4072,36.4072,36.3354,36.3354,2200.0
2005-02-15 13:00:00,70.83,70.85,70.66,70.72,3800.0,36.3405,36.3508,36.2533,36.2841,3800.0
2005-02-15 13:30:00,70.69,70.78,70.57,70.72,6800.0,36.2687,36.3149,36.2071,36.2841,6800.0
2005-02-15 14:00:00,70.72,70.79,70.66,70.79,5400.0,36.2841,36.32,36.2533,36.32,5400.0
2005-02-15 14:30:00,70.72,70.73,70.48,70.73,8200.0,36.2841,36.2892,36.161,36.2892,8200.0
2005-02-15 15:00:00,70.72,70.72,70.14,70.31,13700.0,36.2841,36.2841,35.9865,36.0737,13700.0
2005-02-15 15:30:00,70.28,70.35,70.24,70.35,21700.0,36.0583,36.0943,36.0378,36.0943,21700.0
2005-02-16 09:30:00,70.28,70.28,70.16,70.26,9300.0,36.0583,36.0583,35.9968,36.0481,9300.0
2005-02-16 10:00:00,70.21,70.25,70.0,70.25,8400.0,36.0224,36.043,35.9147,36.043,8400.0
2005-02-16 10:30:00,70.25,70.25,70.08,70.08,3300.0,36.043,36.043,35.9557,35.9557,3300.0
2005-02-16 11:00:00,70.17,70.29,70.04,70.04,4700.0,36.0019,36.0635,35.9352,35.9352,4700.0
2005-02-16 11:30:00,70.07,70.55,70.07,70.55,3500.0,35.9506,36.1969,35.9506,36.1969,3500.0
2005-02-16 12:00:00,70.62,70.73,70.59,70.66,3100.0,36.2328,36.2892,36.2174,36.2533,3100.0
2005-02-16 12:30:00,70.69,70.73,70.63,70.7,6800.0,36.2687,36.2892,36.2379,36.2738,6800.0
2005-02-16 13:00:00,70.7,70.7,70.5,70.59,4400.0,36.2738,36.2738,36.1712,36.2174,4400.0
2005-02-16 13:30:00,70.57,70.86,70.51,70.86,4800.0,36.2071,36.3559,36.1764,36.3559,4800.0
2005-02-16 14:00:00,70.85,71.0,70.81,70.85,6600.0,36.3508,36.4278,36.3303,36.3508,6600.0
2005-02-16 14:30:00,70.9,71.2,70.85,71.2,6800.0,36.3764,36.5304,36.3508,36.5304,6800.0
2005-02-16 15:00:00,71.23,71.5,71.02,71.1,14900.0,36.5458,36.6843,36.438,36.4791,14900.0
2005-02-16 15:30:00,71.08,71.08,70.79,70.85,23000.0,36.4688,36.4688,36.32,36.3508,23000.0
2005-02-17 09:30:00,70.77,70.78,70.45,70.78,7200.0,36.3097,36.3149,36.1456,36.3149,7200.0
2005-02-17 10:00:00,70.7,70.7,70.35,70.39,9000.0,36.2738,36.2738,36.0943,36.1148,9000.0
2005-02-17 10:30:00,70.37,70.37,70.06,70.12,10500.0,36.1045,36.1045,35.9455,35.9763,10500.0
2005-02-17 11:00:00,70.12,70.13,69.93,70.05,4400.0,35.9763,35.9814,35.8788,35.9403,4400.0
2005-02-17 11:30:00,70.0,70.08,69.91,70.04,9500.0,35.9147,35.9557,35.8685,35.9352,9500.0
2005-02-17 12:00:00,70.04,70.13,70.04,70.13,400.0,35.9352,35.9814,35.9352,35.9814,400.0
2005-02-17 12:30:00,70.08,70.25,70.08,70.24,700.0,35.9557,36.043,35.9557,36.0378,700.0
2005-02-17 13:00:00,70.18,70.26,70.0,70.02,2700.0,36.007,36.0481,35.9147,35.9249,2700.0
2005-02-17 13:30:00,70.05,70.18,70.05,70.18,2500.0,35.9403,36.007,35.9403,36.007,2500.0
2005-02-17 14:00:00,70.16,70.4,70.15,70.4,2800.0,35.9968,36.1199,35.9916,36.1199,2800.0
2005-02-17 14:30:00,70.34,70.36,70.14,70.14,5900.0,36.0891,36.0994,35.9865,35.9865,5900.0
2005-02-17 15:00:00,70.14,70.22,70.03,70.04,8000.0,35.9865,36.0276,35.9301,35.9352,8000.0
2005-02-17 15:30:00,70.06,70.06,69.7,69.75,14900.0,35.9455,35.9455,35.7608,35.7864,14900.0
2005-02-18 09:30:00,69.81,69.81,69.04,69.18,11600.0,35.8172,35.8172,35.4221,35.494,11600.0
2005-02-18 10:00:00,69.18,69.33,69.0,69.33,5200.0,35.494,35.5709,35.4016,35.5709,5200.0
2005-02-18 10:30:00,69.28,69.38,69.16,69.25,4500.0,35.5453,35.5966,35.4837,35.5299,4500.0
2005-02-18 11:00:00,69.22,69.54,69.22,69.43,5000.0,35.5145,35.6787,35.5145,35.6222,5000.0
2005-02-18 11:30:00,69.43,69.44,69.12,69.14,3100.0,35.6222,35.6274,35.4632,35.4735,3100.0
2005-02-18 12:00:00,69.15,69.28,69.12,69.16,4600.0,35.4786,35.5453,35.4632,35.4837,4600.0
2005-02-18 12:30:00,69.19,69.25,69.04,69.05,5500.0,35.4991,35.5299,35.4221,35.4273,5500.0
2005-02-18 13:00:00,69.06,69.15,69.01,69.02,4600.0,35.4324,35.4786,35.4068,35.4119,4600.0
2005-02-18 13:30:00,69.02,69.1,69.0,69.01,3900.0,35.4119,35.4529,35.4016,35.4068,3900.0
2005-02-18 14:00:00,69.05,69.08,69.02,69.02,1100.0,35.4273,35.4427,35.4119,35.4119,1100.0
2005-02-18 14:30:00,69.03,69.11,69.02,69.09,3900.0,35.417,35.4581,35.4119,35.4478,3900.0
2005-02-18 15:00:00,69.1,69.32,69.07,69.27,8600.0,35.4529,35.5658,35.4375,35.5401,8600.0
2005-02-18 15:30:00,69.23,69.37,69.05,69.07,16300.0,35.5196,35.5915,35.4273,35.4375,16300.0
2005-02-22 09:30:00,69.0,69.0,68.01,68.01,9000.0,35.4016,35.4016,34.8937,34.8937,9000.0
2005-02-22 10:00:00,68.0,68.13,67.65,67.81,11800.0,34.8886,34.9553,34.709,34.7911,11800.0
2005-02-22 10:30:00,67.79,68.4,67.67,68.15,11100.0,34.7808,35.0938,34.7192,34.9655,11100.0
2005-02-22 11:00:00,68.16,68.16,67.86,67.89,4600.0,34.9706,34.9706,34.8167,34.8321,4600.0
2005-02-22 11:30:00,67.89,67.91,67.77,67.78,2500.0,34.8321,34.8424,34.7705,34.7757,2500.0
2005-02-22 12:00:00,67.74,67.84,67.59,67.63,11100.0,34.7552,34.8065,34.6782,34.6987,11100.0
2005-02-22 12:30:00,67.67,67.67,67.24,67.24,7800.0,34.7192,34.7192,34.4986,34.4986,7800.0
2005-02-22 13:00:00,67.25,67.51,67.25,67.41,2200.0,34.5038,34.6372,34.5038,34.5858,2200.0
2005-02-22 13:30:00,67.38,67.39,67.15,67.15,7000.0,34.5705,34.5756,34.4524,34.4524,7000.0
2005-02-22 14:00:00,67.11,67.11,67.02,67.03,5300.0,34.4319,34.4319,34.3857,34.3909,5300.0
2005-02-22 14:30:00,67.05,67.18,67.04,67.18,5500.0,34.4011,34.4678,34.396,34.4678,5500.0
2005-02-22 15:00:00,67.1,67.11,66.98,67.09,12500.0,34.4268,34.4319,34.3652,34.4217,12500.0
2005-02-22 15:30:00,67.1,67.1,66.86,66.86,11200.0,34.4268,34.4268,34.3037,34.3037,11200.0
2005-02-23 09:30:00,67.25,67.6,67.25,67.4,16500.0,34.5038,34.6833,34.5038,34.5807,16500.0
2005-02-23 10:00:00,67.39,67.39,67.13,67.33,5600.0,34.5756,34.5756,34.4422,34.5448,5600.0
2005-02-23 10:30:00,67.32,67.32,67.1,67.1,4500.0,34.5397,34.5397,34.4268,34.4268,4500.0
2005-02-23 11:00:00,67.06,67.2,67.05,67.2,3500.0,34.4063,34.4781,34.4011,34.4781,3500.0
2005-02-23 11:30:00,67.19,67.38,67.19,67.36,2800.0,34.473,34.5705,34.473,34.5602,2800.0
2005-02-23 12:00:00,67.33,67.33,67.17,67.19,1300.0,34.5448,34.5448,34.4627,34.473,1300.0
2005-02-23 12:30:00,67.15,67.15,67.06,67.08,1400.0,34.4524,34.4524,34.4063,34.4165,1400.0
2005-02-23 13:00:00,67.06,67.1,67.05,67.05,4200.0,34.4063,34.4268,34.4011,34.4011,4200.0
2005-02-23 13:30:00,67.05,67.12,67.05,67.05,11400.0,34.4011,34.4371,34.4011,34.4011,11400.0
2005-02-23 14:00:00,67.05,67.13,66.97,66.99,10700.0,34.4011,34.4422,34.3601,34.3704,10700.0
2005-02-23 14:30:00,67.05,67.28,67.0,67.17,5700.0,34.4011,34.5191,34.3755,34.4627,5700.0
2005-02-23 15:00:00,67.07,67.07,66.8,66.86,11900.0,34.4114,34.4114,34.2729,34.3037,11900.0
2005-02-23 15:30:00,66.81,66.95,66.7,66.77,12500.0,34.278,34.3498,34.2216,34.2575,12500.0
2005-02-24 09:30:00,66.6,66.74,66.42,66.42,5400.0,34.1703,34.2421,34.0779,34.0779,5400.0
2005-02-24 10:00:00,66.41,66.63,66.36,66.51,9500.0,34.0728,34.1857,34.0471,34.1241,9500.0
2005-02-24 10:30:00,66.53,66.73,66.53,66.68,9600.0,34.1343,34.237,34.1343,34.2113,9600.0
2005-02-24 11:00:00,66.62,66.72,66.6,66.67,1900.0,34.1805,34.2318,34.1703,34.2062,1900.0
2005-02-24 11:30:00,66.61,66.65,66.61,66.63,800.0,34.1754,34.1959,34.1754,34.1857,800.0
2005-02-24 12:00:00,66.61,66.72,66.6,66.7,4600.0,34.1754,34.2318,34.1703,34.2216,4600.0
2005-02-24 12:30:00,66.7,66.75,66.7,66.75,5400.0,34.2216,34.2472,34.2216,34.2472,5400.0
2005-02-24 13:00:00,66.71,66.84,66.65,66.8,10000.0,34.2267,34.2934,34.1959,34.2729,10000.0
2005-02-24 13:30:00,66.8,66.9,66.68,66.79,7500.0,34.2729,34.3242,34.2113,34.2677,7500.0
2005-02-24 14:00:00,66.72,66.82,66.7,66.74,12100.0,34.2318,34.2831,34.2216,34.2421,12100.0
2005-02-24 14:30:00,66.77,66.8,66.66,66.67,12600.0,34.2575,34.2729,34.201,34.2062,12600.0
2005-02-24 15:00:00,66.67,66.71,66.17,66.35,20700.0,34.2062,34.2267,33.9496,34.042,20700.0
2005-02-24 15:30:00,66.43,66.66,66.32,66.6,8300.0,34.083,34.201,34.0266,34.1703,8300.0
2005-02-25 09:30:00,66.62,67.1,66.62,67.0,6200.0,34.1805,34.4268,34.1805,34.3755,6200.0
2005-02-25 10:00:00,66.95,66.95,66.83,66.84,5400.0,34.3498,34.3498,34.2883,34.2934,5400.0
2005-02-25 10:30:00,66.89,66.93,66.83,66.93,3000.0,34.319,34.3396,34.2883,34.3396,3000.0
2005-02-25 11:00:00,66.91,67.1,66.91,66.96,3000.0,34.3293,34.4268,34.3293,34.355,3000.0
2005-02-25 11:30:00,66.96,67.27,66.96,67.23,4400.0,34.355,34.514,34.355,34.4935,4400.0
2005-02-25 12:00:00,67.19,67.19,67.16,67.16,300.0,34.473,34.473,34.4576,34.4576,300.0
2005-02-25 12:30:00,67.16,67.28,67.15,67.16,3700.0,34.4576,34.5191,34.4524,34.4576,3700.0
2005-02-25 13:00:00,67.21,67.21,67.0,67.05,4200.0,34.4832,34.4832,34.3755,34.4011,4200.0
2005-02-25 13:30:00,67.01,67.32,66.97,67.19,5200.0,34.3806,34.5397,34.3601,34.473,5200.0
2005-02-25 14:00:00,67.21,67.35,67.17,67.34,1500.0,34.4832,34.5551,34.4627,34.5499,1500.0
2005-02-25 14:30:00,67.31,67.34,67.14,67.21,2100.0,34.5345,34.5499,34.4473,34.4832,2100.0
2005-02-25 15:00:00,67.26,67.5,67.26,67.49,3000.0,34.5089,34.632,34.5089,34.6269,3000.0
2005-02-25 15:30:00,67.49,67.96,67.49,67.9,5600.0,34.6269,34.868,34.6269,34.8372,5600.0
2005-02-28 09:30:00,68.07,68.07,67.65,67.66,4600.0,34.9245,34.9245,34.709,34.7141,4600.0
2005-02-28 10:00:00,67.64,67.64,67.35,67.48,5100.0,34.7039,34.7039,34.5551,34.6218,5100.0
2005-02-28 10:30:00,67.4,67.55,67.39,67.43,8000.0,34.5807,34.6577,34.5756,34.5961,8000.0
2005-02-28 11:00:00,67.45,67.53,67.39,67.39,5400.0,34.6064,34.6474,34.5756,34.5756,5400.0
2005-02-28 11:30:00,67.4,67.52,67.36,67.36,32000.0,34.5807,34.6423,34.5602,34.5602,32000.0
2005-02-28 12:00:00,67.32,67.35,67.22,67.29,14500.0,34.5397,34.5551,34.4884,34.5243,14500.0
2005-02-28 12:30:00,67.27,67.3,67.21,67.21,10900.0,34.514,34.5294,34.4832,34.4832,10900.0
2005-02-28 13:00:00,67.22,67.22,67.11,67.19,800.0,34.4884,34.4884,34.4319,34.473,800.0
2005-02-28 13:30:00,67.12,67.12,66.68,66.69,8800.0,34.4371,34.4371,34.2113,34.2164,8800.0
2005-02-28 14:00:00,66.74,66.95,66.74,66.75,43500.0,34.2421,34.3498,34.2421,34.2472,43500.0
2005-02-28 14:30:00,66.72,66.87,66.7,66.86,11100.0,34.2318,34.3088,34.2216,34.3037,11100.0
2005-02-28 15:00:00,66.86,67.07,66.83,67.05,13800.0,34.3037,34.4114,34.2883,34.4011,13800.0
2005-02-28 15:30:00,67.1,67.17,66.96,66.98,30300.0,34.4268,34.4627,34.355,34.3652,30300.0
2005-03-01 09:30:00,67.08,67.39,67.02,67.39,8200.0,34.4165,34.5756,34.3857,34.5756,8200.0
2005-03-01 10:00:00,67.48,67.89,67.48,67.76,6500.0,34.6218,34.8321,34.6218,34.7654,6500.0
2005-03-01 10:30:00,67.73,67.8,67.53,67.59,3800.0,34.75,34.7859,34.6474,34.6782,3800.0
2005-03-01 11:00:00,67.6,67.67,67.5,67.61,4000.0,34.6833,34.7192,34.632,34.6885,4000.0
2005-03-01 11:30:00,67.63,67.83,67.63,67.8,4500.0,34.6987,34.8013,34.6987,34.7859,4500.0
2005-03-01 12:00:00,67.82,67.98,67.7,67.97,1400.0,34.7962,34.8783,34.7346,34.8732,1400.0
2005-03-01 12:30:00,67.97,67.99,67.82,67.85,5000.0,34.8732,34.8834,34.7962,34.8116,5000.0
2005-03-01 13:00:00,67.82,67.83,67.76,67.77,6200.0,34.7962,34.8013,34.7654,34.7705,6200.0
2005-03-01 13:30:00,67.77,67.98,67.77,67.95,8000.0,34.7705,34.8783,34.7705,34.8629,8000.0
2005-03-01 14:00:00,67.99,68.26,67.99,68.23,7900.0,34.8834,35.022,34.8834,35.0066,7900.0
2005-03-01 14:30:00,68.24,68.34,68.11,68.22,8600.0,35.0117,35.063,34.945,35.0014,8600.0
2005-03-01 15:00:00,68.24,68.43,68.19,68.38,5600.0,35.0117,35.1092,34.986,35.0835,5600.0
2005-03-01 15:30:00,68.39,68.48,68.3,68.43,4300.0,35.0887,35.1348,35.0425,35.1092,4300.0
2005-03-02 09:30:00,68.44,68.44,67.85,67.86,4900.0,35.1143,35.1143,34.8116,34.8167,4900.0
2005-03-02 10:00:00,67.86,68.01,67.82,67.99,3700.0,34.8167,34.8937,34.7962,34.8834,3700.0
2005-03-02 10:30:00,67.92,68.07,67.85,68.07,4100.0,34.8475,34.9245,34.8116,34.9245,4100.0
2005-03-02 11:00:00,68.16,68.38,68.1,68.1,4800.0,34.9706,35.0835,34.9399,34.9399,4800.0
2005-03-02 11:30:00,68.14,68.16,68.0,68.0,3600.0,34.9604,34.9706,34.8886,34.8886,3600.0
2005-03-02 12:00:00,68.04,68.11,67.99,68.02,3800.0,34.9091,34.945,34.8834,34.8988,3800.0
2005-03-02 12:30:00,67.95,68.09,67.92,68.09,3900.0,34.8629,34.9347,34.8475,34.9347,3900.0
2005-03-02 13:00:00,68.14,68.2,68.05,68.1,5000.0,34.9604,34.9912,34.9142,34.9399,5000.0
2005-03-02 13:30:00,68.11,68.27,68.05,68.16,12200.0,34.945,35.0271,34.9142,34.9706,12200.0
2005-03-02 14:00:00,68.16,68.17,68.09,68.16,6500.0,34.9706,34.9758,34.9347,34.9706,6500.0
2005-03-02 14:30:00,68.14,68.18,67.77,67.96,8300.0,34.9604,34.9809,34.7705,34.868,8300.0
2005-03-02 15:00:00,67.88,67.93,67.8,67.93,6900.0,34.827,34.8526,34.7859,34.8526,6900.0
2005-03-02 15:30:00,68.0,68.16,67.97,68.0,21900.0,34.8886,34.9706,34.8732,34.8886,21900.0
2005-03-03 09:30:00,68.15,68.15,67.86,67.91,3800.0,34.9655,34.9655,34.8167,34.8424,3800.0
2005-03-03 10:00:00,67.91,68.02,67.75,67.76,6100.0,34.8424,34.8988,34.7603,34.7654,6100.0
2005-03-03 10:30:00,67.7,67.87,67.65,67.84,2000.0,34.7346,34.8219,34.709,34.8065,2000.0
2005-03-03 11:00:00,67.84,67.85,67.74,67.85,2700.0,34.8065,34.8116,34.7552,34.8116,2700.0
2005-03-03 11:30:00,67.85,67.91,67.8,67.82,10000.0,34.8116,34.8424,34.7859,34.7962,10000.0
2005-03-03 12:00:00,67.8,67.89,67.72,67.77,4800.0,34.7859,34.8321,34.7449,34.7705,4800.0
2005-03-03 12:30:00,67.78,67.86,67.77,67.83,1300.0,34.7757,34.8167,34.7705,34.8013,1300.0
2005-03-03 13:00:00,67.84,67.92,67.78,67.78,1900.0,34.8065,34.8475,34.7757,34.7757,1900.0
2005-03-03 13:30:00,67.72,67.82,67.6,67.74,5400.0,34.7449,34.7962,34.6833,34.7552,5400.0
2005-03-03 14:00:00,67.82,68.0,67.73,68.0,2000.0,34.7962,34.8886,34.75,34.8886,2000.0
2005-03-03 14:30:00,68.02,68.16,68.01,68.16,1700.0,34.8988,34.9706,34.8937,34.9706,1700.0
2005-03-03 15:00:00,68.21,68.27,67.88,67.92,3400.0,34.9963,35.0271,34.827,34.8475,3400.0
2005-03-03 15:30:00,67.95,68.01,67.91,67.96,2600.0,34.8629,34.8937,34.8424,34.868,2600.0
2005-03-04 09:30:00,68.29,68.77,68.13,68.77,9700.0,35.0373,35.2836,34.9553,35.2836,9700.0
2005-03-04 10:00:00,68.87,69.21,68.87,69.08,9700.0,35.3349,35.5094,35.3349,35.4427,9700.0
2005-03-04 10:30:00,69.09,69.17,69.05,69.05,4000.0,35.4478,35.4888,35.4273,35.4273,4000.0
2005-03-04 11:00:00,69.08,69.08,68.94,68.98,2300.0,35.4427,35.4427,35.3708,35.3914,2300.0
2005-03-04 11:30:00,68.98,69.07,68.93,69.04,2200.0,35.3914,35.4375,35.3657,35.4221,2200.0
2005-03-04 12:00:00,69.04,69.06,68.96,68.96,800.0,35.4221,35.4324,35.3811,35.3811,800.0
2005-03-04 12:30:00,68.97,69.09,68.96,69.09,2300.0,35.3862,35.4478,35.3811,35.4478,2300.0
2005-03-04 13:00:00,69.08,69.16,69.05,69.06,1500.0,35.4427,35.4837,35.4273,35.4324,1500.0
2005-03-04 13:30:00,69.05,69.17,69.04,69.08,3100.0,35.4273,35.4888,35.4221,35.4427,3100.0
2005-03-04 14:00:00,69.12,69.28,69.12,69.24,1100.0,35.4632,35.5453,35.4632,35.5248,1100.0
2005-03-04 14:30:00,69.23,69.41,69.19,69.4,4100.0,35.5196,35.612,35.4991,35.6068,4100.0
2005-03-04 15:00:00,69.44,69.69,69.44,69.65,4500.0,35.6274,35.7556,35.6274,35.7351,4500.0
2005-03-04 15:30:00,69.65,69.65,69.45,69.45,7200.0,35.7351,35.7351,35.6325,35.6325,7200.0
2005-03-07 09:30:00,69.35,69.35,68.88,69.02,11900.0,35.5812,35.5812,35.3401,35.4119,11900.0
2005-03-07 10:00:00,69.02,69.55,69.02,69.55,6900.0,35.4119,35.6838,35.4119,35.6838,6900.0
2005-03-07 10:30:00,69.55,69.68,69.55,69.61,10400.0,35.6838,35.7505,35.6838,35.7146,10400.0
2005-03-07 11:00:00,69.62,69.78,69.62,69.78,7400.0,35.7197,35.8018,35.7197,35.8018,7400.0
2005-03-07 11:30:00,69.78,69.78,69.68,69.72,9900.0,35.8018,35.8018,35.7505,35.771,9900.0
2005-03-07 12:00:00,69.72,69.86,69.71,69.86,3400.0,35.771,35.8429,35.7659,35.8429,3400.0
2005-03-07 12:30:00,69.85,69.95,69.84,69.84,6800.0,35.8377,35.889,35.8326,35.8326,6800.0
2005-03-07 13:00:00,69.78,69.78,69.74,69.74,3500.0,35.8018,35.8018,35.7813,35.7813,3500.0
2005-03-07 13:30:00,69.75,69.83,69.71,69.83,2200.0,35.7864,35.8275,35.7659,35.8275,2200.0
2005-03-07 14:00:00,69.81,69.81,69.43,69.43,6900.0,35.8172,35.8172,35.6222,35.6222,6900.0
2005-03-07 14:30:00,69.41,69.42,69.3,69.31,5100.0,35.612,35.6171,35.5555,35.5607,5100.0
2005-03-07 15:00:00,69.31,69.34,69.16,69.16,6000.0,35.5607,35.5761,35.4837,35.4837,6000.0
2005-03-07 15:30:00,69.17,69.19,69.0,69.07,23300.0,35.4888,35.4991,35.4016,35.4375,23300.0
2005-03-08 09:30:00,68.9,68.92,68.71,68.71,3500.0,35.3503,35.3606,35.2528,35.2528,3500.0
2005-03-08 10:00:00,68.68,68.7,68.6,68.68,15100.0,35.2374,35.2477,35.1964,35.2374,15100.0
2005-03-08 10:30:00,68.74,68.83,68.5,68.64,7200.0,35.2682,35.3144,35.1451,35.2169,7200.0
2005-03-08 11:00:00,68.64,68.72,68.48,68.68,5400.0,35.2169,35.258,35.1348,35.2374,5400.0
2005-03-08 11:30:00,68.67,68.67,68.44,68.47,4000.0,35.2323,35.2323,35.1143,35.1297,4000.0
2005-03-08 12:00:00,68.47,68.48,68.41,68.48,1600.0,35.1297,35.1348,35.0989,35.1348,1600.0
2005-03-08 12:30:00,68.49,68.62,68.47,68.51,9100.0,35.14,35.2067,35.1297,35.1502,9100.0
2005-03-08 13:00:00,68.51,68.61,68.51,68.58,4300.0,35.1502,35.2015,35.1502,35.1861,4300.0
2005-03-08 13:30:00,68.59,68.64,68.44,68.46,2300.0,35.1913,35.2169,35.1143,35.1246,2300.0
2005-03-08 14:00:00,68.49,68.55,68.45,68.55,4300.0,35.14,35.1707,35.1194,35.1707,4300.0
2005-03-08 14:30:00,68.53,68.65,68.53,68.57,5000.0,35.1605,35.222,35.1605,35.181,5000.0
2005-03-08 15:00:00,68.61,68.61,68.57,68.57,900.0,35.2015,35.2015,35.181,35.181,900.0
2005-03-08 15:30:00,68.57,68.57,68.45,68.5,11800.0,35.181,35.181,35.1194,35.1451,11800.0
2005-03-09 09:30:00,68.49,68.5,67.56,67.75,40800.0,35.14,35.1451,34.6628,34.7603,40800.0
2005-03-09 10:00:00,67.67,67.78,67.53,67.78,18400.0,34.7192,34.7757,34.6474,34.7757,18400.0
2005-03-09 10:30:00,67.84,67.9,67.67,67.86,8700.0,34.8065,34.8372,34.7192,34.8167,8700.0
2005-03-09 11:00:00,67.82,67.95,67.82,67.95,700.0,34.7962,34.8629,34.7962,34.8629,700.0
2005-03-09 11:30:00,67.91,68.0,67.91,67.94,900.0,34.8424,34.8886,34.8424,34.8578,900.0
2005-03-09 12:00:00,67.86,67.87,67.71,67.82,2700.0,34.8167,34.8219,34.7398,34.7962,2700.0
2005-03-09 12:30:00,67.82,67.82,67.6,67.63,9100.0,34.7962,34.7962,34.6833,34.6987,9100.0
2005-03-09 13:00:00,67.62,67.73,67.6,67.6,5400.0,34.6936,34.75,34.6833,34.6833,5400.0
2005-03-09 13:30:00,67.61,67.69,67.6,67.69,3900.0,34.6885,34.7295,34.6833,34.7295,3900.0
2005-03-09 14:00:00,67.64,67.8,67.6,67.62,6600.0,34.7039,34.7859,34.6833,34.6936,6600.0
2005-03-09 14:30:00,67.6,67.73,67.58,67.6,8500.0,34.6833,34.75,34.6731,34.6833,8500.0
2005-03-09 15:00:00,67.6,67.66,67.55,67.56,10100.0,34.6833,34.7141,34.6577,34.6628,10100.0
2005-03-09 15:30:00,67.55,67.56,67.16,67.4,26300.0,34.6577,34.6628,34.4576,34.5807,26300.0
2005-03-10 09:30:00,67.37,67.8,67.32,67.62,13500.0,34.5653,34.7859,34.5397,34.6936,13500.0
2005-03-10 10:00:00,67.62,67.85,67.6,67.81,7200.0,34.6936,34.8116,34.6833,34.7911,7200.0
2005-03-10 10:30:00,67.81,67.81,67.7,67.71,4400.0,34.7911,34.7911,34.7346,34.7398,4400.0
2005-03-10 11:00:00,67.71,67.71,67.18,67.3,8000.0,34.7398,34.7398,34.4678,34.5294,8000.0
2005-03-10 11:30:00,67.36,67.42,67.06,67.12,4500.0,34.5602,34.591,34.4063,34.4371,4500.0
2005-03-10 12:00:00,67.08,67.16,67.04,67.04,2600.0,34.4165,34.4576,34.396,34.396,2600.0
2005-03-10 12:30:00,67.07,67.09,66.91,66.95,11800.0,34.4114,34.4217,34.3293,34.3498,11800.0
2005-03-10 13:00:00,66.95,67.18,66.95,67.18,19200.0,34.3498,34.4678,34.3498,34.4678,19200.0
2005-03-10 13:30:00,67.18,67.5,67.12,67.36,9700.0,34.4678,34.632,34.4371,34.5602,9700.0
2005-03-10 14:00:00,67.34,67.44,67.25,67.25,6100.0,34.5499,34.6012,34.5038,34.5038,6100.0
2005-03-10 14:30:00,67.25,67.31,67.11,67.3,7800.0,34.5038,34.5345,34.4319,34.5294,7800.0
2005-03-10 15:00:00,67.31,67.31,66.98,67.09,11400.0,34.5345,34.5345,34.3652,34.4217,11400.0
2005-03-10 15:30:00,67.13,67.26,66.99,67.25,11700.0,34.4422,34.5089,34.3704,34.5038,11700.0
2005-03-11 09:30:00,67.25,67.5,67.04,67.29,10200.0,34.5038,34.632,34.396,34.5243,10200.0
2005-03-11 10:00:00,67.32,67.32,66.92,66.92,2300.0,34.5397,34.5397,34.3344,34.3344,2300.0
2005-03-11 10:30:00,66.95,67.01,66.86,66.96,19600.0,34.3498,34.3806,34.3037,34.355,19600.0
2005-03-11 11:00:00,66.95,67.12,66.95,67.03,4300.0,34.3498,34.4371,34.3498,34.3909,4300.0
2005-03-11 11:30:00,67.0,67.18,66.98,67.1,1200.0,34.3755,34.4678,34.3652,34.4268,1200.0
2005-03-11 12:00:00,67.0,67.0,66.95,66.96,2400.0,34.3755,34.3755,34.3498,34.355,2400.0
2005-03-11 12:30:00,66.95,67.04,66.95,66.98,3200.0,34.3498,34.396,34.3498,34.3652,3200.0
2005-03-11 13:00:00,66.95,66.98,66.93,66.98,1800.0,34.3498,34.3652,34.3396,34.3652,1800.0
2005-03-11 13:30:00,66.95,66.95,66.89,66.91,7300.0,34.3498,34.3498,34.319,34.3293,7300.0
2005-03-11 14:00:00,66.91,66.97,66.89,66.97,5900.0,34.3293,34.3601,34.319,34.3601,5900.0
2005-03-11 14:30:00,67.03,67.03,66.93,66.96,6000.0,34.3909,34.3909,34.3396,34.355,6000.0
2005-03-11 15:00:00,66.95,66.98,66.91,66.91,9100.0,34.3498,34.3652,34.3293,34.3293,9100.0
2005-03-11 15:30:00,66.87,66.94,66.78,66.82,4300.0,34.3088,34.3447,34.2626,34.2831,4300.0
2005-03-14 09:30:00,66.82,67.03,66.82,66.95,4900.0,34.2831,34.3909,34.2831,34.3498,4900.0
2005-03-14 10:00:00,66.98,67.12,66.98,67.1,4700.0,34.3652,34.4371,34.3652,34.4268,4700.0
2005-03-14 10:30:00,67.16,67.35,67.11,67.31,5200.0,34.4576,34.5551,34.4319,34.5345,5200.0
2005-03-14 11:00:00,67.31,67.34,67.12,67.25,5400.0,34.5345,34.5499,34.4371,34.5038,5400.0
2005-03-14 11:30:00,67.27,67.27,67.12,67.12,4400.0,34.514,34.514,34.4371,34.4371,4400.0
2005-03-14 12:00:00,67.21,67.29,67.19,67.19,2100.0,34.4832,34.5243,34.473,34.473,2100.0
2005-03-14 12:30:00,67.15,67.18,67.1,67.1,1300.0,34.4524,34.4678,34.4268,34.4268,1300.0
2005-03-14 13:00:00,67.11,67.11,67.0,67.0,1700.0,34.4319,34.4319,34.3755,34.3755,1700.0
2005-03-14 13:30:00,66.92,66.92,66.69,66.69,4600.0,34.3344,34.3344,34.2164,34.2164,4600.0
2005-03-14 14:00:00,66.7,66.84,66.7,66.8,4000.0,34.2216,34.2934,34.2216,34.2729,4000.0
2005-03-14 14:30:00,66.8,67.0,66.8,66.89,6200.0,34.2729,34.3755,34.2729,34.319,6200.0
2005-03-14 15:00:00,66.87,67.07,66.83,66.99,5200.0,34.3088,34.4114,34.2883,34.3704,5200.0
2005-03-14 15:30:00,66.99,67.36,66.99,67.35,5500.0,34.3704,34.5602,34.3704,34.5551,5500.0
2005-03-15 09:30:00,67.85,68.54,67.85,68.53,18900.0,34.8116,35.1656,34.8116,35.1605,18900.0
2005-03-15 10:00:00,68.49,68.49,68.04,68.05,2300.0,35.14,35.14,34.9091,34.9142,2300.0
2005-03-15 10:30:00,67.95,67.95,67.71,67.8,4400.0,34.8629,34.8629,34.7398,34.7859,4400.0
2005-03-15 11:00:00,67.92,67.92,67.41,67.45,5000.0,34.8475,34.8475,34.5858,34.6064,5000.0
2005-03-15 11:30:00,67.51,67.63,67.36,67.47,2800.0,34.6372,34.6987,34.5602,34.6166,2800.0
2005-03-15 12:00:00,67.4,67.48,67.27,67.48,3500.0,34.5807,34.6218,34.514,34.6218,3500.0
2005-03-15 12:30:00,67.44,67.47,67.4,67.44,1000.0,34.6012,34.6166,34.5807,34.6012,1000.0
2005-03-15 13:00:00,67.46,67.5,67.42,67.42,1300.0,34.6115,34.632,34.591,34.591,1300.0
2005-03-15 13:30:00,67.34,67.36,67.11,67.13,3200.0,34.5499,34.5602,34.4319,34.4422,3200.0
2005-03-15 14:00:00,67.15,67.23,66.77,66.77,7200.0,34.4524,34.4935,34.2575,34.2575,7200.0
2005-03-15 14:30:00,66.78,66.89,66.58,66.89,13100.0,34.2626,34.319,34.16,34.319,13100.0
2005-03-15 15:00:00,66.88,66.98,66.75,66.85,2600.0,34.3139,34.3652,34.2472,34.2985,2600.0
2005-03-15 15:30:00,66.81,66.94,66.73,66.94,6300.0,34.278,34.3447,34.237,34.3447,6300.0
2005-03-16 09:30:00,66.9,67.09,66.9,67.03,5000.0,34.3242,34.4217,34.3242,34.3909,5000.0
2005-03-16 10:00:00,67.03,67.07,66.82,67.06,8600.0,34.3909,34.4114,34.2831,34.4063,8600.0
2005-03-16 10:30:00,67.05,67.3,66.9,67.12,8100.0,34.4011,34.5294,34.3242,34.4371,8100.0
2005-03-16 11:00:00,67.14,67.2,67.07,67.08,6400.0,34.4473,34.4781,34.4114,34.4165,6400.0
2005-03-16 11:30:00,67.18,67.33,67.01,67.33,3600.0,34.4678,34.5448,34.3806,34.5448,3600.0
2005-03-16 12:00:00,67.27,67.4,67.19,67.19,1100.0,34.514,34.5807,34.473,34.473,1100.0
2005-03-16 12:30:00,67.25,67.35,67.23,67.35,1800.0,34.5038,34.5551,34.4935,34.5551,1800.0
2005-03-16 13:00:00,67.27,67.27,67.04,67.04,5200.0,34.514,34.514,34.396,34.396,5200.0
2005-03-16 13:30:00,67.0,67.02,66.9,67.0,4100.0,34.3755,34.3857,34.3242,34.3755,4100.0
2005-03-16 14:00:00,66.81,67.0,66.8,66.92,5800.0,34.278,34.3755,34.2729,34.3344,5800.0
2005-03-16 14:30:00,66.86,66.9,66.86,66.9,1900.0,34.3037,34.3242,34.3037,34.3242,1900.0
2005-03-16 15:00:00,66.85,66.87,66.76,66.79,3500.0,34.2985,34.3088,34.2524,34.2677,3500.0
2005-03-16 15:30:00,66.77,66.84,66.65,66.81,11400.0,34.2575,34.2934,34.1959,34.278,11400.0
2005-03-17 09:30:00,67.05,67.13,66.85,66.85,4600.0,34.4011,34.4422,34.2985,34.2985,4600.0
2005-03-17 10:00:00,66.76,66.91,66.76,66.91,3600.0,34.2524,34.3293,34.2524,34.3293,3600.0
2005-03-17 10:30:00,66.91,67.03,66.83,66.95,5400.0,34.3293,34.3909,34.2883,34.3498,5400.0
2005-03-17 11:00:00,66.93,67.06,66.93,67.05,3100.0,34.3396,34.4063,34.3396,34.4011,3100.0
2005-03-17 11:30:00,67.07,67.09,67.05,67.08,1600.0,34.4114,34.4217,34.4011,34.4165,1600.0
2005-03-17 12:00:00,67.08,67.09,66.97,66.97,2000.0,34.4165,34.4217,34.3601,34.3601,2000.0
2005-03-17 12:30:00,66.97,67.0,66.85,66.86,4400.0,34.3601,34.3755,34.2985,34.3037,4400.0
2005-03-17 13:00:00,66.88,66.88,66.78,66.78,2000.0,34.3139,34.3139,34.2626,34.2626,2000.0
2005-03-17 13:30:00,66.76,66.76,66.6,66.6,5200.0,34.2524,34.2524,34.1703,34.1703,5200.0
2005-03-17 14:00:00,66.58,66.75,66.52,66.75,2400.0,34.16,34.2472,34.1292,34.2472,2400.0
2005-03-17 14:30:00,66.71,66.79,66.7,66.75,2300.0,34.2267,34.2677,34.2216,34.2472,2300.0
2005-03-17 15:00:00,66.75,66.87,66.73,66.87,9800.0,34.2472,34.3088,34.237,34.3088,9800.0
2005-03-17 15:30:00,66.84,67.0,66.84,67.0,3900.0,34.2934,34.3755,34.2934,34.3755,3900.0
2005-03-18 09:30:00,67.15,67.15,66.95,67.06,64100.0,34.4524,34.4524,34.3498,34.4063,64100.0
2005-03-18 10:00:00,67.0,67.03,66.82,66.89,7600.0,34.3755,34.3909,34.2831,34.319,7600.0
2005-03-18 10:30:00,66.89,66.89,66.64,66.7,23700.0,34.319,34.319,34.1908,34.2216,23700.0
2005-03-18 11:00:00,66.74,66.74,66.5,66.55,7300.0,34.2421,34.2421,34.119,34.1446,7300.0
2005-03-18 11:30:00,66.51,66.66,66.46,66.66,9300.0,34.1241,34.201,34.0984,34.201,9300.0
2005-03-18 12:00:00,66.61,66.61,66.55,66.59,12700.0,34.1754,34.1754,34.1446,34.1651,12700.0
2005-03-18 12:30:00,66.58,66.63,66.58,66.6,1300.0,34.16,34.1857,34.16,34.1703,1300.0
2005-03-18 13:00:00,66.55,66.57,66.5,66.57,6100.0,34.1446,34.1549,34.119,34.1549,6100.0
2005-03-18 13:30:00,66.55,66.8,66.51,66.8,10500.0,34.1446,34.2729,34.1241,34.2729,10500.0
2005-03-18 14:00:00,66.8,66.87,66.71,66.86,4600.0,34.2729,34.3088,34.2267,34.3037,4600.0
2005-03-18 14:30:00,66.87,67.1,66.87,66.91,7200.0,34.3088,34.4268,34.3088,34.3293,7200.0
2005-03-18 15:00:00,66.92,66.94,66.73,66.94,2700.0,34.3344,34.3447,34.237,34.3447,2700.0
2005-03-18 15:30:00,66.72,66.84,66.6,66.6,4800.0,34.2318,34.2934,34.1703,34.1703,4800.0
2005-03-21 09:30:00,66.75,66.77,66.62,66.72,2100.0,34.2472,34.2575,34.1805,34.2318,2100.0
2005-03-21 10:00:00,66.77,66.77,66.2,66.2,2900.0,34.2575,34.2575,33.965,33.965,2900.0
2005-03-21 10:30:00,66.1,66.17,66.05,66.08,4100.0,33.9137,33.9496,33.8881,33.9035,4100.0
2005-03-21 11:00:00,66.12,66.12,65.98,65.98,3400.0,33.924,33.924,33.8522,33.8522,3400.0
2005-03-21 11:30:00,66.03,66.17,66.03,66.16,2300.0,33.8778,33.9496,33.8778,33.9445,2300.0
2005-03-21 12:00:00,66.14,66.25,66.05,66.05,2500.0,33.9342,33.9907,33.8881,33.8881,2500.0
2005-03-21 12:30:00,66.08,66.08,66.05,66.06,1000.0,33.9035,33.9035,33.8881,33.8932,1000.0
2005-03-21 13:00:00,66.06,66.2,66.05,66.16,3700.0,33.8932,33.965,33.8881,33.9445,3700.0
2005-03-21 13:30:00,66.16,66.25,66.16,66.25,700.0,33.9445,33.9907,33.9445,33.9907,700.0
2005-03-21 14:00:00,66.17,66.17,65.91,65.94,4400.0,33.9496,33.9496,33.8162,33.8316,4400.0
2005-03-21 14:30:00,65.94,66.02,65.94,66.01,2600.0,33.8316,33.8727,33.8316,33.8676,2600.0
2005-03-21 15:00:00,66.04,66.2,65.9,65.99,2300.0,33.8829,33.965,33.8111,33.8573,2300.0
2005-03-21 15:30:00,65.94,66.13,65.94,66.13,3600.0,33.8316,33.9291,33.8316,33.9291,3600.0
2005-03-22 09:30:00,66.3,66.8,66.3,66.67,7400.0,34.0163,34.2729,34.0163,34.2062,7400.0
2005-03-22 10:00:00,66.68,66.68,66.4,66.4,6500.0,34.2113,34.2113,34.0676,34.0676,6500.0
2005-03-22 10:30:00,66.41,66.42,66.3,66.37,5500.0,34.0728,34.0779,34.0163,34.0523,5500.0
2005-03-22 11:00:00,66.38,66.65,66.38,66.49,5200.0,34.0574,34.1959,34.0574,34.1138,5200.0
2005-03-22 11:30:00,66.47,66.53,66.47,66.47,900.0,34.1036,34.1343,34.1036,34.1036,900.0
2005-03-22 12:00:00,66.48,66.48,66.4,66.4,1200.0,34.1087,34.1087,34.0676,34.0676,1200.0
2005-03-22 12:30:00,66.38,66.44,66.35,66.36,900.0,34.0574,34.0882,34.042,34.0471,900.0
2005-03-22 13:00:00,66.41,66.55,66.41,66.54,5100.0,34.0728,34.1446,34.0728,34.1395,5100.0
2005-03-22 13:30:00,66.65,66.69,66.49,66.64,2200.0,34.1959,34.2164,34.1138,34.1908,2200.0
2005-03-22 14:00:00,66.62,66.7,66.4,66.4,5900.0,34.1805,34.2216,34.0676,34.0676,5900.0
2005-03-22 14:30:00,66.4,66.4,65.78,65.97,24100.0,34.0676,34.0676,33.7495,33.847,24100.0
2005-03-22 15:00:00,65.97,66.01,65.45,65.63,8200.0,33.847,33.8676,33.5802,33.6726,8200.0
2005-03-22 15:30:00,65.63,65.64,65.15,65.15,8400.0,33.6726,33.6777,33.4263,33.4263,8400.0
2005-03-23 09:30:00,65.0,65.01,63.85,64.35,31300.0,33.3494,33.3545,32.7593,33.0159,31300.0
2005-03-23 10:00:00,64.36,64.62,64.35,64.52,7500.0,33.021,33.1544,33.0159,33.1031,7500.0
2005-03-23 10:30:00,64.7,64.74,64.5,64.72,4600.0,33.1954,33.216,33.0928,33.2057,4600.0
2005-03-23 11:00:00,64.71,65.8,64.71,65.72,8900.0,33.2006,33.7598,33.2006,33.7188,8900.0
2005-03-23 11:30:00,65.72,65.72,65.07,65.08,5400.0,33.7188,33.7188,33.3853,33.3904,5400.0
2005-03-23 12:00:00,65.25,65.28,65.12,65.24,7700.0,33.4776,33.493,33.4109,33.4725,7700.0
2005-03-23 12:30:00,65.28,65.33,65.2,65.27,2400.0,33.493,33.5187,33.452,33.4879,2400.0
2005-03-23 13:00:00,65.19,65.19,64.65,64.66,4900.0,33.4468,33.4468,33.1698,33.1749,4900.0
2005-03-23 13:30:00,64.67,64.87,64.66,64.87,3000.0,33.18,33.2827,33.1749,33.2827,3000.0
2005-03-23 14:00:00,64.88,65.04,64.8,64.81,6800.0,33.2878,33.3699,33.2467,33.2519,6800.0
2005-03-23 14:30:00,64.8,64.88,64.7,64.85,8500.0,33.2467,33.2878,33.1954,33.2724,8500.0
2005-03-23 15:00:00,64.87,64.87,64.75,64.79,12000.0,33.2827,33.2827,33.2211,33.2416,12000.0
2005-03-23 15:30:00,64.77,65.05,64.76,64.94,9900.0,33.2313,33.375,33.2262,33.3186,9900.0
2005-03-24 09:30:00,65.09,65.54,65.09,65.42,14000.0,33.3955,33.6264,33.3955,33.5648,14000.0
2005-03-24 10:00:00,65.44,65.59,65.4,65.4,11900.0,33.5751,33.6521,33.5546,33.5546,11900.0
2005-03-24 10:30:00,65.36,65.39,65.27,65.33,4800.0,33.5341,33.5494,33.4879,33.5187,4800.0
2005-03-24 11:00:00,65.35,65.35,65.2,65.2,5800.0,33.5289,33.5289,33.452,33.452,5800.0
2005-03-24 11:30:00,65.22,65.37,65.2,65.22,5100.0,33.4622,33.5392,33.452,33.4622,5100.0
2005-03-24 12:00:00,65.26,65.45,65.26,65.37,3000.0,33.4828,33.5802,33.4828,33.5392,3000.0
2005-03-24 12:30:00,65.31,65.36,65.18,65.18,2900.0,33.5084,33.5341,33.4417,33.4417,2900.0
2005-03-24 13:00:00,65.17,65.18,65.0,65.01,1400.0,33.4366,33.4417,33.3494,33.3545,1400.0
2005-03-24 13:30:00,65.03,65.03,64.91,64.91,2900.0,33.3647,33.3647,33.3032,33.3032,2900.0
2005-03-24 14:00:00,64.98,65.06,64.98,65.06,1700.0,33.3391,33.3801,33.3391,33.3801,1700.0
2005-03-24 14:30:00,65.11,65.11,65.03,65.08,1900.0,33.4058,33.4058,33.3647,33.3904,1900.0
2005-03-24 15:00:00,65.07,65.22,65.0,65.21,7200.0,33.3853,33.4622,33.3494,33.4571,7200.0
2005-03-24 15:30:00,65.19,65.26,65.19,65.25,13100.0,33.4468,33.4828,33.4468,33.4776,13100.0
2005-03-28 09:30:00,65.1,65.35,65.0,65.35,3600.0,33.4007,33.5289,33.3494,33.5289,3600.0
2005-03-28 10:00:00,65.35,65.61,65.28,65.28,3600.0,33.5289,33.6623,33.493,33.493,3600.0
2005-03-28 10:30:00,65.28,65.37,65.2,65.22,3400.0,33.493,33.5392,33.452,33.4622,3400.0
2005-03-28 11:00:00,65.21,65.22,65.18,65.19,2000.0,33.4571,33.4622,33.4417,33.4468,2000.0
2005-03-28 11:30:00,65.21,65.31,65.11,65.18,3500.0,33.4571,33.5084,33.4058,33.4417,3500.0
2005-03-28 12:00:00,65.19,65.19,65.0,65.0,3900.0,33.4468,33.4468,33.3494,33.3494,3900.0
2005-03-28 12:30:00,65.01,65.03,64.91,64.91,3500.0,33.3545,33.3647,33.3032,33.3032,3500.0
2005-03-28 13:00:00,64.92,64.95,64.86,64.89,3400.0,33.3083,33.3237,33.2775,33.2929,3400.0
2005-03-28 13:30:00,64.9,65.07,64.9,65.0,7300.0,33.298,33.3853,33.298,33.3494,7300.0
2005-03-28 14:00:00,65.0,65.15,64.95,65.14,8500.0,33.3494,33.4263,33.3237,33.4212,8500.0
2005-03-28 14:30:00,65.17,65.22,65.1,65.14,2200.0,33.4366,33.4622,33.4007,33.4212,2200.0
2005-03-28 15:00:00,65.1,65.1,64.99,64.99,2400.0,33.4007,33.4007,33.3442,33.3442,2400.0
2005-03-28 15:30:00,64.99,65.11,64.95,65.11,11500.0,33.3442,33.4058,33.3237,33.4058,11500.0
2005-03-29 09:30:00,65.12,65.42,65.08,65.13,5600.0,33.4109,33.5648,33.3904,33.4161,5600.0
2005-03-29 10:00:00,65.0,65.18,64.99,65.18,7500.0,33.3494,33.4417,33.3442,33.4417,7500.0
2005-03-29 10:30:00,65.2,65.56,65.2,65.42,4500.0,33.452,33.6367,33.452,33.5648,4500.0
2005-03-29 11:00:00,65.45,65.59,65.38,65.38,1200.0,33.5802,33.6521,33.5443,33.5443,1200.0
2005-03-29 11:30:00,65.5,65.54,65.4,65.41,3700.0,33.6059,33.6264,33.5546,33.5597,3700.0
2005-03-29 12:00:00,65.41,65.5,65.4,65.47,8000.0,33.5597,33.6059,33.5546,33.5905,8000.0
2005-03-29 12:30:00,65.45,65.45,65.25,65.26,5200.0,33.5802,33.5802,33.4776,33.4828,5200.0
2005-03-29 13:00:00,65.26,65.26,65.04,65.08,10700.0,33.4828,33.4828,33.3699,33.3904,10700.0
2005-03-29 13:30:00,65.07,65.08,65.01,65.03,7400.0,33.3853,33.3904,33.3545,33.3647,7400.0
2005-03-29 14:00:00,65.02,65.03,65.0,65.0,9700.0,33.3596,33.3647,33.3494,33.3494,9700.0
2005-03-29 14:30:00,65.01,65.01,64.83,65.0,11500.0,33.3545,33.3545,33.2621,33.3494,11500.0
2005-03-29 15:00:00,65.0,65.0,64.86,64.87,11600.0,33.3494,33.3494,33.2775,33.2827,11600.0
2005-03-29 15:30:00,64.87,64.95,64.84,64.85,10900.0,33.2827,33.3237,33.2673,33.2724,10900.0
2005-03-30 09:30:00,63.35,63.36,63.15,63.28,98500.0,32.8362,32.8413,32.7325,32.7999,98500.0
2005-03-30 10:00:00,63.27,63.39,63.23,63.25,53000.0,32.7947,32.8569,32.774,32.7843,53000.0
2005-03-30 10:30:00,63.34,63.36,63.28,63.35,28100.0,32.831,32.8413,32.7999,32.8362,28100.0
2005-03-30 11:00:00,63.34,63.4,63.25,63.26,12000.0,32.831,32.8621,32.7843,32.7895,12000.0
2005-03-30 11:30:00,63.28,63.4,63.26,63.34,12800.0,32.7999,32.8621,32.7895,32.831,12800.0
2005-03-30 12:00:00,63.34,63.44,63.31,63.44,16800.0,32.831,32.8828,32.8154,32.8828,16800.0
2005-03-30 12:30:00,63.45,63.7,63.44,63.64,12400.0,32.888,33.0176,32.8828,32.9865,12400.0
2005-03-30 13:00:00,63.64,63.8,63.61,63.77,14600.0,32.9865,33.0694,32.9709,33.0539,14600.0
2005-03-30 13:30:00,63.81,64.1,63.8,64.1,41400.0,33.0746,33.2249,33.0694,33.2249,41400.0
2005-03-30 14:00:00,64.12,64.21,63.94,63.98,19400.0,33.2353,33.2819,33.142,33.1627,19400.0
2005-03-30 14:30:00,63.99,64.36,63.99,64.27,17300.0,33.1679,33.3597,33.1679,33.313,17300.0
2005-03-30 15:00:00,64.27,64.5,64.27,64.5,21100.0,33.313,33.4322,33.313,33.4322,21100.0
2005-03-30 15:30:00,64.46,64.65,64.34,64.34,81200.0,33.4115,33.51,33.3493,33.3493,81200.0
2005-03-31 09:30:00,64.47,64.64,64.1,64.47,23700.0,33.4167,33.5048,33.2249,33.4167,23700.0
2005-03-31 10:00:00,64.47,64.47,64.07,64.3,19500.0,33.4167,33.4167,33.2094,33.3286,19500.0
2005-03-31 10:30:00,64.21,64.22,63.98,64.0,21200.0,33.2819,33.2871,33.1627,33.1731,21200.0
2005-03-31 11:00:00,64.0,64.59,64.0,64.52,9500.0,33.1731,33.4789,33.1731,33.4426,9500.0
2005-03-31 11:30:00,64.52,64.62,64.37,64.37,2500.0,33.4426,33.4944,33.3649,33.3649,2500.0
2005-03-31 12:00:00,64.37,64.37,64.31,64.32,1400.0,33.3649,33.3649,33.3338,33.3389,1400.0
2005-03-31 12:30:00,64.31,64.4,64.27,64.27,4400.0,33.3338,33.3804,33.313,33.313,4400.0
2005-03-31 13:00:00,64.24,64.55,64.24,64.45,8100.0,33.2975,33.4581,33.2975,33.4063,8100.0
2005-03-31 13:30:00,64.46,64.55,64.45,64.5,2600.0,33.4115,33.4581,33.4063,33.4322,2600.0
2005-03-31 14:00:00,64.5,64.58,64.36,64.58,6500.0,33.4322,33.4737,33.3597,33.4737,6500.0
2005-03-31 14:30:00,64.58,64.59,64.35,64.5,4000.0,33.4737,33.4789,33.3545,33.4322,4000.0
2005-03-31 15:00:00,64.43,64.43,64.13,64.31,19000.0,33.396,33.396,33.2405,33.3338,19000.0
2005-03-31 15:30:00,64.31,64.31,63.91,64.02,16500.0,33.3338,33.3338,33.1264,33.1834,16500.0
2005-04-01 09:30:00,65.0,65.21,64.8,65.07,15700.0,33.6914,33.8002,33.5877,33.7277,15700.0
2005-04-01 10:00:00,64.91,64.92,64.0,64.0,23500.0,33.6447,33.6499,33.1731,33.1731,23500.0
2005-04-01 10:30:00,63.94,63.95,63.4,63.41,43600.0,33.142,33.1472,32.8621,32.8673,43600.0
2005-04-01 11:00:00,63.41,63.69,63.35,63.64,11700.0,32.8673,33.0124,32.8362,32.9865,11700.0
2005-04-01 11:30:00,63.64,63.95,63.64,63.85,10000.0,32.9865,33.1472,32.9865,33.0953,10000.0
2005-04-01 12:00:00,63.84,63.84,63.53,63.53,7500.0,33.0901,33.0901,32.9295,32.9295,7500.0
2005-04-01 12:30:00,63.54,63.58,63.11,63.3,18300.0,32.9346,32.9554,32.7118,32.8102,18300.0
2005-04-01 13:00:00,63.29,63.45,63.28,63.45,8500.0,32.8051,32.888,32.7999,32.888,8500.0
2005-04-01 13:30:00,63.45,63.48,63.35,63.39,6100.0,32.888,32.9035,32.8362,32.8569,6100.0
2005-04-01 14:00:00,63.39,63.57,63.38,63.54,3800.0,32.8569,32.9502,32.8517,32.9346,3800.0
2005-04-01 14:30:00,63.59,63.64,63.44,63.5,13500.0,32.9606,32.9865,32.8828,32.9139,13500.0
2005-04-01 15:00:00,63.47,63.79,63.47,63.67,11000.0,32.8984,33.0642,32.8984,33.002,11000.0
2005-04-01 15:30:00,63.65,63.7,63.54,63.56,27600.0,32.9917,33.0176,32.9346,32.945,27600.0
2005-04-04 09:30:00,63.35,63.35,62.68,63.0,11900.0,32.8362,32.8362,32.4889,32.6547,11900.0
2005-04-04 10:00:00,62.81,62.87,62.57,62.59,11400.0,32.5563,32.5874,32.4319,32.4422,11400.0
2005-04-04 10:30:00,62.4,62.79,62.4,62.65,24400.0,32.3437,32.5459,32.3437,32.4733,24400.0
2005-04-04 11:00:00,62.57,62.8,62.5,62.5,20700.0,32.4319,32.5511,32.3956,32.3956,20700.0
2005-04-04 11:30:00,62.51,62.63,62.5,62.62,13900.0,32.4008,32.463,32.3956,32.4578,13900.0
2005-04-04 12:00:00,62.56,62.58,62.47,62.51,15700.0,32.4267,32.437,32.38,32.4008,15700.0
2005-04-04 12:30:00,62.51,62.64,62.3,62.39,25200.0,32.4008,32.4681,32.2919,32.3386,25200.0
2005-04-04 13:00:00,62.32,62.36,62.09,62.1,14100.0,32.3023,32.323,32.1831,32.1882,14100.0
2005-04-04 13:30:00,62.09,62.44,62.09,62.31,26600.0,32.1831,32.3645,32.1831,32.2971,26600.0
2005-04-04 14:00:00,62.33,62.45,62.1,62.24,32300.0,32.3075,32.3697,32.1882,32.2608,32300.0
2005-04-04 14:30:00,62.29,62.45,62.15,62.37,15000.0,32.2867,32.3697,32.2142,32.3282,15000.0
2005-04-04 15:00:00,62.36,62.39,62.32,62.37,18700.0,32.323,32.3386,32.3023,32.3282,18700.0
2005-04-04 15:30:00,62.37,62.87,62.36,62.74,31400.0,32.3282,32.5874,32.323,32.52,31400.0
2005-04-05 09:30:00,63.05,63.45,63.05,63.41,6100.0,32.6807,32.888,32.6807,32.8673,6100.0
2005-04-05 10:00:00,63.44,63.44,63.1,63.11,14800.0,32.8828,32.8828,32.7066,32.7118,14800.0
2005-04-05 10:30:00,63.14,63.25,62.97,63.09,7200.0,32.7273,32.7843,32.6392,32.7014,7200.0
2005-04-05 11:00:00,63.1,63.1,62.78,62.79,6600.0,32.7066,32.7066,32.5407,32.5459,6600.0
2005-04-05 11:30:00,62.8,62.87,62.78,62.87,2500.0,32.5511,32.5874,32.5407,32.5874,2500.0
2005-04-05 12:00:00,62.83,63.05,62.82,63.05,2300.0,32.5666,32.6807,32.5614,32.6807,2300.0
2005-04-05 12:30:00,63.0,63.09,62.98,63.06,13300.0,32.6547,32.7014,32.6444,32.6858,13300.0
2005-04-05 13:00:00,63.06,63.09,63.0,63.03,8200.0,32.6858,32.7014,32.6547,32.6703,8200.0
2005-04-05 13:30:00,63.02,63.1,63.02,63.05,13500.0,32.6651,32.7066,32.6651,32.6807,13500.0
2005-04-05 14:00:00,63.06,63.16,62.83,63.08,18400.0,32.6858,32.7377,32.5666,32.6962,18400.0
2005-04-05 14:30:00,63.02,63.11,62.94,63.08,6000.0,32.6651,32.7118,32.6236,32.6962,6000.0
2005-04-05 15:00:00,63.04,63.04,62.8,62.93,24400.0,32.6755,32.6755,32.5511,32.6185,24400.0
2005-04-05 15:30:00,62.92,62.96,62.78,62.85,23300.0,32.6133,32.634,32.5407,32.577,23300.0
2005-04-06 09:30:00,63.1,63.33,63.1,63.28,5500.0,32.7066,32.8258,32.7066,32.7999,5500.0
2005-04-06 10:00:00,63.29,63.49,63.29,63.49,5200.0,32.8051,32.9087,32.8051,32.9087,5200.0
2005-04-06 10:30:00,63.57,63.75,63.42,63.68,19400.0,32.9502,33.0435,32.8724,33.0072,19400.0
2005-04-06 11:00:00,63.73,63.95,63.73,63.9,9100.0,33.0331,33.1472,33.0331,33.1212,9100.0
2005-04-06 11:30:00,63.9,63.9,63.66,63.73,2400.0,33.1212,33.1212,32.9968,33.0331,2400.0
2005-04-06 12:00:00,63.71,63.71,63.67,63.69,2000.0,33.0228,33.0228,33.002,33.0124,2000.0
2005-04-06 12:30:00,63.72,63.8,63.6,63.68,1800.0,33.0279,33.0694,32.9657,33.0072,1800.0
2005-04-06 13:00:00,63.61,63.8,63.61,63.68,4500.0,32.9709,33.0694,32.9709,33.0072,4500.0
2005-04-06 13:30:00,63.67,63.7,63.55,63.64,8500.0,33.002,33.0176,32.9398,32.9865,8500.0
2005-04-06 14:00:00,63.65,63.82,63.65,63.82,3600.0,32.9917,33.0798,32.9917,33.0798,3600.0
2005-04-06 14:30:00,63.78,63.84,63.7,63.77,2800.0,33.059,33.0901,33.0176,33.0539,2800.0
2005-04-06 15:00:00,63.73,63.86,63.6,63.7,8400.0,33.0331,33.1005,32.9657,33.0176,8400.0
2005-04-06 15:30:00,63.7,63.83,63.7,63.82,6800.0,33.0176,33.085,33.0176,33.0798,6800.0
2005-04-07 09:30:00,63.99,64.09,63.83,63.93,12200.0,33.1679,33.2197,33.085,33.1368,12200.0
2005-04-07 10:00:00,63.95,64.13,63.84,64.05,9900.0,33.1472,33.2405,33.0901,33.199,9900.0
2005-04-07 10:30:00,64.11,64.38,64.0,64.37,5200.0,33.2301,33.37,33.1731,33.3649,5200.0
2005-04-07 11:00:00,64.42,64.62,64.39,64.54,7400.0,33.3908,33.4944,33.3752,33.453,7400.0
2005-04-07 11:30:00,64.47,64.55,64.33,64.55,5700.0,33.4167,33.4581,33.3441,33.4581,5700.0
2005-04-07 12:00:00,64.5,64.6,64.35,64.53,2600.0,33.4322,33.4841,33.3545,33.4478,2600.0
2005-04-07 12:30:00,64.54,64.82,64.54,64.79,8700.0,33.453,33.5981,33.453,33.5825,8700.0
2005-04-07 13:00:00,64.74,64.74,64.33,64.4,6200.0,33.5566,33.5566,33.3441,33.3804,6200.0
2005-04-07 13:30:00,64.44,64.5,64.2,64.38,9200.0,33.4011,33.4322,33.2767,33.37,9200.0
2005-04-07 14:00:00,64.33,64.54,64.19,64.34,12100.0,33.3441,33.453,33.2716,33.3493,12100.0
2005-04-07 14:30:00,64.32,64.6,64.32,64.49,4500.0,33.3389,33.4841,33.3389,33.427,4500.0
2005-04-07 15:00:00,64.53,64.62,64.45,64.51,5000.0,33.4478,33.4944,33.4063,33.4374,5000.0
2005-04-07 15:30:00,64.52,64.55,64.35,64.35,12700.0,33.4426,33.4581,33.3545,33.3545,12700.0
2005-04-08 09:30:00,64.6,64.6,64.32,64.4,5300.0,33.4841,33.4841,33.3389,33.3804,5300.0
2005-04-08 10:00:00,64.4,64.49,64.31,64.4,8800.0,33.3804,33.427,33.3338,33.3804,8800.0
2005-04-08 10:30:00,64.39,64.43,64.25,64.25,7200.0,33.3752,33.396,33.3027,33.3027,7200.0
2005-04-08 11:00:00,64.29,64.32,64.21,64.28,10500.0,33.3234,33.3389,33.2819,33.3182,10500.0
2005-04-08 11:30:00,64.25,64.25,64.05,64.15,21600.0,33.3027,33.3027,33.199,33.2508,21600.0
2005-04-08 12:00:00,64.15,64.22,64.15,64.22,1900.0,33.2508,33.2871,33.2508,33.2871,1900.0
2005-04-08 12:30:00,64.22,64.24,64.17,64.17,6600.0,33.2871,33.2975,33.2612,33.2612,6600.0
2005-04-08 13:00:00,64.17,64.39,64.17,64.38,13600.0,33.2612,33.3752,33.2612,33.37,13600.0
2005-04-08 13:30:00,64.35,64.38,64.31,64.37,4300.0,33.3545,33.37,33.3338,33.3649,4300.0
2005-04-08 14:00:00,64.32,64.32,64.21,64.23,6100.0,33.3389,33.3389,33.2819,33.2923,6100.0
2005-04-08 14:30:00,64.23,64.38,64.23,64.34,14900.0,33.2923,33.37,33.2923,33.3493,14900.0
2005-04-08 15:00:00,64.31,64.31,64.14,64.15,8200.0,33.3338,33.3338,33.2456,33.2508,8200.0
2005-04-08 15:30:00,64.14,64.17,64.1,64.14,12400.0,33.2456,33.2612,33.2249,33.2456,12400.0
2005-04-11 09:30:00,65.6,65.6,65.1,65.11,33500.0,34.0024,34.0024,33.7432,33.7484,33500.0
2005-04-11 10:00:00,65.1,65.38,65.09,65.28,19300.0,33.7432,33.8884,33.738,33.8365,19300.0
2005-04-11 10:30:00,65.27,65.27,64.51,64.53,20500.0,33.8313,33.8313,33.4374,33.4478,20500.0
2005-04-11 11:00:00,64.53,64.76,64.53,64.76,14300.0,33.4478,33.567,33.4478,33.567,14300.0
2005-04-11 11:30:00,64.76,64.87,64.74,64.85,16100.0,33.567,33.624,33.5566,33.6136,16100.0
2005-04-11 12:00:00,64.86,64.92,64.8,64.92,22000.0,33.6188,33.6499,33.5877,33.6499,22000.0
2005-04-11 12:30:00,64.94,65.0,64.91,64.91,11200.0,33.6603,33.6914,33.6447,33.6447,11200.0
2005-04-11 13:00:00,64.91,64.92,64.8,64.8,8800.0,33.6447,33.6499,33.5877,33.5877,8800.0
2005-04-11 13:30:00,64.8,64.82,64.71,64.71,13000.0,33.5877,33.5981,33.5411,33.5411,13000.0
2005-04-11 14:00:00,64.72,64.76,64.71,64.74,25100.0,33.5463,33.567,33.5411,33.5566,25100.0
2005-04-11 14:30:00,64.75,64.9,64.74,64.88,25000.0,33.5618,33.6396,33.5566,33.6292,25000.0
2005-04-11 15:00:00,64.88,64.9,64.8,64.81,15600.0,33.6292,33.6396,33.5877,33.5929,15600.0
2005-04-11 15:30:00,64.82,64.88,64.77,64.84,18900.0,33.5981,33.6292,33.5722,33.6085,18900.0
2005-04-12 09:30:00,64.86,64.88,64.55,64.61,8700.0,33.6188,33.6292,33.4581,33.4892,8700.0
2005-04-12 10:00:00,64.56,64.79,64.55,64.79,9300.0,33.4633,33.5825,33.4581,33.5825,9300.0
2005-04-12 10:30:00,64.77,64.84,64.52,64.58,12400.0,33.5722,33.6085,33.4426,33.4737,12400.0
2005-04-12 11:00:00,64.58,64.64,64.52,64.53,9500.0,33.4737,33.5048,33.4426,33.4478,9500.0
2005-04-12 11:30:00,64.54,64.63,64.54,64.6,10700.0,33.453,33.4996,33.453,33.4841,10700.0
2005-04-12 12:00:00,64.6,64.6,64.53,64.54,4500.0,33.4841,33.4841,33.4478,33.453,4500.0
2005-04-12 12:30:00,64.52,64.54,64.46,64.46,8400.0,33.4426,33.453,33.4115,33.4115,8400.0
2005-04-12 13:00:00,64.4,64.6,64.4,64.54,5300.0,33.3804,33.4841,33.3804,33.453,5300.0
2005-04-12 13:30:00,64.53,64.56,64.4,64.54,7600.0,33.4478,33.4633,33.3804,33.453,7600.0
2005-04-12 14:00:00,64.4,65.07,64.4,64.97,18600.0,33.3804,33.7277,33.3804,33.6758,18600.0
2005-04-12 14:30:00,64.96,65.77,64.96,65.62,14300.0,33.6707,34.0905,33.6707,34.0128,14300.0
2005-04-12 15:00:00,65.62,65.76,65.34,65.58,14500.0,34.0128,34.0853,33.8676,33.992,14500.0
2005-04-12 15:30:00,65.58,65.82,65.58,65.82,12600.0,33.992,34.1164,33.992,34.1164,12600.0
2005-04-13 09:30:00,65.5,66.1,65.5,66.01,8800.0,33.9506,34.2616,33.9506,34.2149,8800.0
2005-04-13 10:00:00,66.03,66.09,65.75,65.78,4000.0,34.2253,34.2564,34.0801,34.0957,4000.0
2005-04-13 10:30:00,65.87,65.9,65.6,65.6,9700.0,34.1423,34.1579,34.0024,34.0024,9700.0
2005-04-13 11:00:00,65.67,65.67,65.53,65.6,29000.0,34.0387,34.0387,33.9661,34.0024,29000.0
2005-04-13 11:30:00,65.6,65.65,65.51,65.53,8600.0,34.0024,34.0283,33.9557,33.9661,8600.0
2005-04-13 12:00:00,65.52,65.65,65.41,65.5,9100.0,33.9609,34.0283,33.9039,33.9506,9100.0
2005-04-13 12:30:00,65.49,65.65,65.46,65.65,3900.0,33.9454,34.0283,33.9298,34.0283,3900.0
2005-04-13 13:00:00,65.64,65.65,65.19,65.32,10500.0,34.0231,34.0283,33.7899,33.8573,10500.0
2005-04-13 13:30:00,65.29,65.3,65.1,65.26,7600.0,33.8417,33.8469,33.7432,33.8262,7600.0
2005-04-13 14:00:00,65.35,65.39,65.22,65.29,7600.0,33.8728,33.8935,33.8054,33.8417,7600.0
2005-04-13 14:30:00,65.23,65.35,65.23,65.3,12000.0,33.8106,33.8728,33.8106,33.8469,12000.0
2005-04-13 15:00:00,65.3,65.33,65.02,65.12,20000.0,33.8469,33.8624,33.7018,33.7536,20000.0
2005-04-13 15:30:00,65.11,65.38,65.0,65.29,53400.0,33.7484,33.8884,33.6914,33.8417,53400.0
2005-04-14 09:30:00,65.1,65.19,64.85,65.19,49100.0,33.7432,33.7899,33.6136,33.7899,49100.0
2005-04-14 10:00:00,65.25,65.36,65.1,65.28,23400.0,33.821,33.878,33.7432,33.8365,23400.0
2005-04-14 10:30:00,65.16,65.58,65.1,65.57,24700.0,33.7743,33.992,33.7432,33.9868,24700.0
2005-04-14 11:00:00,65.52,65.64,65.52,65.56,7500.0,33.9609,34.0231,33.9609,33.9817,7500.0
2005-04-14 11:30:00,65.58,65.6,65.5,65.5,9000.0,33.992,34.0024,33.9506,33.9506,9000.0
2005-04-14 12:00:00,65.5,65.5,65.34,65.46,7400.0,33.9506,33.9506,33.8676,33.9298,7400.0
2005-04-14 12:30:00,65.46,65.48,65.35,65.35,5100.0,33.9298,33.9402,33.8728,33.8728,5100.0
2005-04-14 13:00:00,65.31,65.31,65.03,65.1,25500.0,33.8521,33.8521,33.7069,33.7432,25500.0
2005-04-14 13:30:00,65.1,65.26,65.09,65.25,17400.0,33.7432,33.8262,33.738,33.821,17400.0
2005-04-14 14:00:00,65.14,65.2,65.1,65.14,19500.0,33.764,33.7951,33.7432,33.764,19500.0
2005-04-14 14:30:00,65.12,65.15,65.01,65.03,22200.0,33.7536,33.7691,33.6966,33.7069,22200.0
2005-04-14 15:00:00,65.08,65.17,65.01,65.06,20200.0,33.7329,33.7795,33.6966,33.7225,20200.0
2005-04-14 15:30:00,65.06,65.13,65.04,65.11,32400.0,33.7225,33.7588,33.7121,33.7484,32400.0
2005-04-15 09:30:00,65.16,65.34,64.91,65.31,12800.0,33.7743,33.8676,33.6447,33.8521,12800.0
2005-04-15 10:00:00,65.3,65.35,65.11,65.3,7700.0,33.8469,33.8728,33.7484,33.8469,7700.0
2005-04-15 10:30:00,65.32,65.49,65.32,65.41,10500.0,33.8573,33.9454,33.8573,33.9039,10500.0
2005-04-15 11:00:00,65.4,65.42,65.27,65.34,15600.0,33.8987,33.9091,33.8313,33.8676,15600.0
2005-04-15 11:30:00,65.31,65.39,65.1,65.22,14100.0,33.8521,33.8935,33.7432,33.8054,14100.0
2005-04-15 12:00:00,65.23,65.46,65.2,65.3,17200.0,33.8106,33.9298,33.7951,33.8469,17200.0
2005-04-15 12:30:00,65.35,65.42,65.19,65.21,14200.0,33.8728,33.9091,33.7899,33.8002,14200.0
2005-04-15 13:00:00,65.19,65.32,65.15,65.3,16400.0,33.7899,33.8573,33.7691,33.8469,16400.0
2005-04-15 13:30:00,65.24,65.4,65.23,65.28,11500.0,33.8158,33.8987,33.8106,33.8365,11500.0
2005-04-15 14:00:00,65.27,65.42,65.2,65.26,21800.0,33.8313,33.9091,33.7951,33.8262,21800.0
2005-04-15 14:30:00,65.21,65.31,65.16,65.29,17700.0,33.8002,33.8521,33.7743,33.8417,17700.0
2005-04-15 15:00:00,65.26,65.32,64.96,65.15,84600.0,33.8262,33.8573,33.6707,33.7691,84600.0
2005-04-15 15:30:00,65.14,65.22,65.08,65.2,62300.0,33.764,33.8054,33.7329,33.7951,62300.0
2005-04-18 09:30:00,65.47,65.86,65.47,65.74,15100.0,33.935,34.1372,33.935,34.075,15100.0
2005-04-18 10:00:00,65.72,65.89,65.6,65.67,21500.0,34.0646,34.1527,34.0024,34.0387,21500.0
2005-04-18 10:30:00,65.69,65.7,65.5,65.7,18300.0,34.049,34.0542,33.9506,34.0542,18300.0
2005-04-18 11:00:00,65.7,65.8,65.26,65.26,16200.0,34.0542,34.1061,33.8262,33.8262,16200.0
2005-04-18 11:30:00,65.25,65.35,65.1,65.35,15100.0,33.821,33.8728,33.7432,33.8728,15100.0
2005-04-18 12:00:00,65.35,65.5,65.35,65.4,11600.0,33.8728,33.9506,33.8728,33.8987,11600.0
2005-04-18 12:30:00,65.41,65.69,65.41,65.67,15900.0,33.9039,34.049,33.9039,34.0387,15900.0
2005-04-18 13:00:00,65.57,65.6,65.4,65.58,6500.0,33.9868,34.0024,33.8987,33.992,6500.0
2005-04-18 13:30:00,65.52,65.55,65.41,65.48,2600.0,33.9609,33.9765,33.9039,33.9402,2600.0
2005-04-18 14:00:00,65.43,65.56,65.2,65.28,17700.0,33.9143,33.9817,33.7951,33.8365,17700.0
2005-04-18 14:30:00,65.24,65.4,65.21,65.36,13500.0,33.8158,33.8987,33.8002,33.878,13500.0
2005-04-18 15:00:00,65.39,65.6,65.39,65.59,15100.0,33.8935,34.0024,33.8935,33.9972,15100.0
2005-04-18 15:30:00,65.59,65.76,65.52,65.75,25800.0,33.9972,34.0853,33.9609,34.0801,25800.0
2005-04-19 09:30:00,65.8,66.05,65.8,65.95,6900.0,34.1061,34.2356,34.1061,34.1838,6900.0
2005-04-19 10:00:00,65.98,66.15,65.98,66.01,4100.0,34.1994,34.2875,34.1994,34.2149,4100.0
2005-04-19 10:30:00,65.97,65.97,65.69,65.69,4900.0,34.1942,34.1942,34.049,34.049,4900.0
2005-04-19 11:00:00,65.74,65.99,65.71,65.99,1500.0,34.075,34.2045,34.0594,34.2045,1500.0
2005-04-19 11:30:00,66.1,66.1,65.92,66.03,2000.0,34.2616,34.2616,34.1683,34.2253,2000.0
2005-04-19 12:00:00,66.04,66.14,65.99,65.99,4400.0,34.2305,34.2823,34.2045,34.2045,4400.0
2005-04-19 12:30:00,65.99,66.08,65.88,65.9,4500.0,34.2045,34.2512,34.1475,34.1579,4500.0
2005-04-19 13:00:00,65.91,66.04,65.86,66.04,6100.0,34.1631,34.2305,34.1372,34.2305,6100.0
2005-04-19 13:30:00,66.04,66.2,66.03,66.07,3500.0,34.2305,34.3134,34.2253,34.246,3500.0
2005-04-19 14:00:00,66.09,66.09,65.96,66.08,5600.0,34.2564,34.2564,34.189,34.2512,5600.0
2005-04-19 14:30:00,66.06,66.08,65.92,65.99,4000.0,34.2408,34.2512,34.1683,34.2045,4000.0
2005-04-19 15:00:00,65.94,65.95,65.89,65.94,5500.0,34.1786,34.1838,34.1527,34.1786,5500.0
2005-04-19 15:30:00,65.94,66.25,65.94,66.2,11100.0,34.1786,34.3393,34.1786,34.3134,11100.0
2005-04-20 09:30:00,66.09,66.2,66.0,66.2,16200.0,34.2564,34.3134,34.2097,34.3134,16200.0
2005-04-20 10:00:00,66.1,66.49,66.1,66.33,9400.0,34.2616,34.4637,34.2616,34.3808,9400.0
2005-04-20 10:30:00,66.33,66.55,66.02,66.55,12000.0,34.3808,34.4948,34.2201,34.4948,12000.0
2005-04-20 11:00:00,66.56,66.61,66.35,66.39,10300.0,34.5,34.5259,34.3911,34.4119,10300.0
2005-04-20 11:30:00,66.4,66.74,66.37,66.74,6000.0,34.4171,34.5933,34.4015,34.5933,6000.0
2005-04-20 12:00:00,66.75,66.78,66.55,66.61,3600.0,34.5985,34.614,34.4948,34.5259,3600.0
2005-04-20 12:30:00,66.62,66.62,66.25,66.25,5200.0,34.5311,34.5311,34.3393,34.3393,5200.0
2005-04-20 13:00:00,66.25,66.4,66.2,66.27,7800.0,34.3393,34.4171,34.3134,34.3497,7800.0
2005-04-20 13:30:00,66.27,66.45,66.15,66.39,8900.0,34.3497,34.443,34.2875,34.4119,8900.0
2005-04-20 14:00:00,66.43,66.54,66.39,66.43,5900.0,34.4326,34.4896,34.4119,34.4326,5900.0
2005-04-20 14:30:00,66.42,66.63,66.41,66.57,8100.0,34.4274,34.5363,34.4222,34.5052,8100.0
2005-04-20 15:00:00,66.61,66.63,66.44,66.58,17800.0,34.5259,34.5363,34.4378,34.5104,17800.0
2005-04-20 15:30:00,66.56,66.65,66.45,66.55,18300.0,34.5,34.5466,34.443,34.4948,18300.0
2005-04-21 09:30:00,66.78,66.9,66.41,66.75,3700.0,34.614,34.6762,34.4222,34.5985,3700.0
2005-04-21 10:00:00,66.72,66.72,66.35,66.35,3200.0,34.5829,34.5829,34.3911,34.3911,3200.0
2005-04-21 10:30:00,66.34,66.44,65.93,66.14,6300.0,34.386,34.4378,34.1734,34.2823,6300.0
2005-04-21 11:00:00,66.15,66.28,66.11,66.16,5600.0,34.2875,34.3549,34.2667,34.2927,5600.0
2005-04-21 11:30:00,66.17,66.5,66.13,66.48,5300.0,34.2978,34.4689,34.2771,34.4585,5300.0
2005-04-21 12:00:00,66.5,66.85,66.5,66.79,8200.0,34.4689,34.6503,34.4689,34.6192,8200.0
2005-04-21 12:30:00,66.72,66.74,66.51,66.51,5700.0,34.5829,34.5933,34.4741,34.4741,5700.0
2005-04-21 13:00:00,66.5,66.7,66.45,66.7,5100.0,34.4689,34.5726,34.443,34.5726,5100.0
2005-04-21 13:30:00,66.68,66.95,66.68,66.82,7700.0,34.5622,34.7021,34.5622,34.6348,7700.0
2005-04-21 14:00:00,66.82,66.88,66.79,66.83,7900.0,34.6348,34.6659,34.6192,34.6399,7900.0
2005-04-21 14:30:00,66.83,66.83,66.71,66.72,4200.0,34.6399,34.6399,34.5777,34.5829,4200.0
2005-04-21 15:00:00,66.68,66.68,66.5,66.6,8900.0,34.5622,34.5622,34.4689,34.5207,8900.0
2005-04-21 15:30:00,66.63,66.75,66.63,66.75,10500.0,34.5363,34.5985,34.5363,34.5985,10500.0
2005-04-22 09:30:00,66.75,66.75,66.45,66.55,7300.0,34.5985,34.5985,34.443,34.4948,7300.0
2005-04-22 10:00:00,66.55,66.56,66.16,66.16,4700.0,34.4948,34.5,34.2927,34.2927,4700.0
2005-04-22 10:30:00,66.14,66.19,66.06,66.13,8000.0,34.2823,34.3082,34.2408,34.2771,8000.0
2005-04-22 11:00:00,66.14,66.4,66.14,66.4,4100.0,34.2823,34.4171,34.2823,34.4171,4100.0
2005-04-22 11:30:00,66.41,66.5,66.34,66.49,2400.0,34.4222,34.4689,34.386,34.4637,2400.0
2005-04-22 12:00:00,66.5,66.52,66.4,66.47,2800.0,34.4689,34.4793,34.4171,34.4533,2800.0
2005-04-22 12:30:00,66.49,66.57,66.47,66.55,4300.0,34.4637,34.5052,34.4533,34.4948,4300.0
2005-04-22 13:00:00,66.55,66.75,66.55,66.75,8600.0,34.4948,34.5985,34.4948,34.5985,8600.0
2005-04-22 13:30:00,66.77,67.03,66.77,67.0,14600.0,34.6088,34.7436,34.6088,34.7281,14600.0
2005-04-22 14:00:00,66.98,66.99,66.79,66.79,10100.0,34.7177,34.7229,34.6192,34.6192,10100.0
2005-04-22 14:30:00,66.81,66.81,66.47,66.73,6600.0,34.6296,34.6296,34.4533,34.5881,6600.0
2005-04-22 15:00:00,66.74,66.8,66.27,66.28,10300.0,34.5933,34.6244,34.3497,34.3549,10300.0
2005-04-22 15:30:00,66.27,66.7,66.27,66.69,7000.0,34.3497,34.5726,34.3497,34.5674,7000.0
2005-04-25 09:30:00,66.74,66.75,66.65,66.75,4900.0,34.5933,34.5985,34.5466,34.5985,4900.0
2005-04-25 10:00:00,66.73,67.12,66.73,66.95,14400.0,34.5881,34.7903,34.5881,34.7021,14400.0
2005-04-25 10:30:00,66.95,67.05,66.72,66.88,10500.0,34.7021,34.754,34.5829,34.6659,10500.0
2005-04-25 11:00:00,66.91,66.92,66.79,66.9,6700.0,34.6814,34.6866,34.6192,34.6762,6700.0
2005-04-25 11:30:00,66.94,66.99,66.87,66.93,4700.0,34.697,34.7229,34.6607,34.6918,4700.0
2005-04-25 12:00:00,66.98,66.99,66.78,66.87,2800.0,34.7177,34.7229,34.614,34.6607,2800.0
2005-04-25 12:30:00,66.9,66.99,66.87,66.99,3300.0,34.6762,34.7229,34.6607,34.7229,3300.0
2005-04-25 13:00:00,66.96,67.1,66.96,67.1,2200.0,34.7073,34.7799,34.7073,34.7799,2200.0
2005-04-25 13:30:00,67.1,67.22,66.9,66.91,3000.0,34.7799,34.8421,34.6762,34.6814,3000.0
2005-04-25 14:00:00,66.92,67.16,66.92,67.16,8400.0,34.6866,34.811,34.6866,34.811,8400.0
2005-04-25 14:30:00,67.16,67.33,67.15,67.25,19400.0,34.811,34.8991,34.8058,34.8576,19400.0
2005-04-25 15:00:00,67.16,67.64,67.07,67.62,21000.0,34.811,35.0598,34.7643,35.0494,21000.0
2005-04-25 15:30:00,67.62,68.0,67.45,68.0,10700.0,35.0494,35.2464,34.9613,35.2464,10700.0
2005-04-26 09:30:00,68.0,68.01,67.8,67.8,24900.0,35.2464,35.2516,35.1427,35.1427,24900.0
2005-04-26 10:00:00,67.8,67.99,67.7,67.8,24300.0,35.1427,35.2412,35.0909,35.1427,24300.0
2005-04-26 10:30:00,67.76,68.05,67.75,68.03,9900.0,35.122,35.2723,35.1168,35.2619,9900.0
2005-04-26 11:00:00,68.03,68.03,67.86,67.87,2400.0,35.2619,35.2619,35.1738,35.179,2400.0
2005-04-26 11:30:00,67.99,68.18,67.99,68.04,9700.0,35.2412,35.3397,35.2412,35.2671,9700.0
2005-04-26 12:00:00,68.03,68.18,68.03,68.18,2600.0,35.2619,35.3397,35.2619,35.3397,2600.0
2005-04-26 12:30:00,68.12,68.14,68.04,68.04,6300.0,35.3086,35.319,35.2671,35.2671,6300.0
2005-04-26 13:00:00,67.98,68.01,67.91,67.92,6800.0,35.236,35.2516,35.1997,35.2049,6800.0
2005-04-26 13:30:00,68.02,68.19,68.01,68.15,2700.0,35.2568,35.3449,35.2516,35.3241,2700.0
2005-04-26 14:00:00,68.13,68.14,67.9,67.91,10300.0,35.3138,35.319,35.1946,35.1997,10300.0
2005-04-26 14:30:00,67.91,68.01,67.91,68.0,5700.0,35.1997,35.2516,35.1997,35.2464,5700.0
2005-04-26 15:00:00,67.99,68.09,67.93,67.98,4500.0,35.2412,35.293,35.2101,35.236,4500.0
2005-04-26 15:30:00,68.0,68.07,67.79,67.99,14800.0,35.2464,35.2827,35.1375,35.2412,14800.0
2005-04-27 09:30:00,67.85,67.85,67.5,67.62,2600.0,35.1686,35.1686,34.9872,35.0494,2600.0
2005-04-27 10:00:00,67.61,67.62,67.33,67.4,6500.0,35.0442,35.0494,34.8991,34.9354,6500.0
2005-04-27 10:30:00,67.47,67.97,67.47,67.89,8200.0,34.9717,35.2308,34.9717,35.1894,8200.0
2005-04-27 11:00:00,67.88,68.1,67.77,68.1,8400.0,35.1842,35.2982,35.1272,35.2982,8400.0
2005-04-27 11:30:00,68.23,68.23,68.03,68.04,7500.0,35.3656,35.3656,35.2619,35.2671,7500.0
2005-04-27 12:00:00,68.2,68.7,68.2,68.69,6500.0,35.3501,35.6092,35.3501,35.604,6500.0
2005-04-27 12:30:00,68.7,68.7,68.57,68.57,3800.0,35.6092,35.6092,35.5418,35.5418,3800.0
2005-04-27 13:00:00,68.58,68.58,68.31,68.44,9000.0,35.547,35.547,35.4071,35.4745,9000.0
2005-04-27 13:30:00,68.45,68.45,68.19,68.4,5400.0,35.4796,35.4796,35.3449,35.4537,5400.0
2005-04-27 14:00:00,68.39,68.49,68.2,68.43,10900.0,35.4485,35.5004,35.3501,35.4693,10900.0
2005-04-27 14:30:00,68.48,68.51,68.43,68.48,16200.0,35.4952,35.5107,35.4693,35.4952,16200.0
2005-04-27 15:00:00,68.47,68.54,68.25,68.48,15200.0,35.49,35.5263,35.376,35.4952,15200.0
2005-04-27 15:30:00,68.47,68.72,68.33,68.72,18700.0,35.49,35.6196,35.4174,35.6196,18700.0
2005-04-28 09:30:00,68.6,68.6,68.1,68.1,5000.0,35.5574,35.5574,35.2982,35.2982,5000.0
2005-04-28 10:00:00,68.11,68.25,68.0,68.2,6400.0,35.3034,35.376,35.2464,35.3501,6400.0
2005-04-28 10:30:00,68.28,68.36,68.09,68.24,4200.0,35.3915,35.433,35.293,35.3708,4200.0
2005-04-28 11:00:00,68.21,68.44,68.21,68.35,2800.0,35.3552,35.4745,35.3552,35.4278,2800.0
2005-04-28 11:30:00,68.26,68.31,68.13,68.25,5100.0,35.3812,35.4071,35.3138,35.376,5100.0
2005-04-28 12:00:00,68.21,68.3,68.1,68.3,8900.0,35.3552,35.4019,35.2982,35.4019,8900.0
2005-04-28 12:30:00,68.4,68.4,68.36,68.39,1500.0,35.4537,35.4537,35.433,35.4485,1500.0
2005-04-28 13:00:00,68.39,68.43,68.28,68.43,1300.0,35.4485,35.4693,35.3915,35.4693,1300.0
2005-04-28 13:30:00,68.39,68.6,68.38,68.6,3700.0,35.4485,35.5574,35.4434,35.5574,3700.0
2005-04-28 14:00:00,68.66,68.66,68.36,68.41,6500.0,35.5885,35.5885,35.433,35.4589,6500.0
2005-04-28 14:30:00,68.41,68.53,68.41,68.47,2400.0,35.4589,35.5211,35.4589,35.49,2400.0
2005-04-28 15:00:00,68.47,68.53,68.43,68.48,3300.0,35.49,35.5211,35.4693,35.4952,3300.0
2005-04-28 15:30:00,68.41,68.47,68.35,68.37,11200.0,35.4589,35.49,35.4278,35.4382,11200.0
2005-04-29 09:30:00,68.0,68.25,67.84,67.87,5700.0,35.2464,35.376,35.1635,35.179,5700.0
2005-04-29 10:00:00,67.92,67.93,67.74,67.77,6000.0,35.2049,35.2101,35.1116,35.1272,6000.0
2005-04-29 10:30:00,67.88,68.01,67.74,67.87,5500.0,35.1842,35.2516,35.1116,35.179,5500.0
2005-04-29 11:00:00,68.0,68.1,67.78,67.78,4500.0,35.2464,35.2982,35.1324,35.1324,4500.0
2005-04-29 11:30:00,67.75,67.98,67.65,67.98,8800.0,35.1168,35.236,35.065,35.236,8800.0
2005-04-29 12:00:00,67.87,68.15,67.87,68.0,6100.0,35.179,35.3241,35.179,35.2464,6100.0
2005-04-29 12:30:00,67.99,68.2,67.99,68.05,1500.0,35.2412,35.3501,35.2412,35.2723,1500.0
2005-04-29 13:00:00,68.0,68.1,67.91,68.1,10800.0,35.2464,35.2982,35.1997,35.2982,10800.0
2005-04-29 13:30:00,68.09,68.09,67.7,67.99,8600.0,35.293,35.293,35.0909,35.2412,8600.0
2005-04-29 14:00:00,67.94,68.15,67.94,68.15,16200.0,35.2153,35.3241,35.2153,35.3241,16200.0
2005-04-29 14:30:00,68.17,68.34,68.15,68.26,9400.0,35.3345,35.4226,35.3241,35.3812,9400.0
2005-04-29 15:00:00,68.3,68.5,68.09,68.5,15600.0,35.4019,35.5056,35.293,35.5056,15600.0
2005-04-29 15:30:00,68.49,68.86,68.49,68.83,24300.0,35.5004,35.6921,35.5004,35.6766,24300.0
2005-05-02 09:30:00,68.87,68.94,68.7,68.94,5700.0,35.6973,35.7336,35.6092,35.7336,5700.0
2005-05-02 10:00:00,68.94,69.07,68.15,68.15,10900.0,35.7336,35.801,35.3241,35.3241,10900.0
2005-05-02 10:30:00,68.21,68.3,68.0,68.2,4300.0,35.3552,35.4019,35.2464,35.3501,4300.0
2005-05-02 11:00:00,68.17,68.38,68.17,68.3,8900.0,35.3345,35.4434,35.3345,35.4019,8900.0
2005-05-02 11:30:00,68.3,68.5,68.21,68.41,6500.0,35.4019,35.5056,35.3552,35.4589,6500.0
2005-05-02 12:00:00,68.4,68.4,68.33,68.35,4000.0,35.4537,35.4537,35.4174,35.4278,4000.0
2005-05-02 12:30:00,68.36,68.36,68.14,68.14,7600.0,35.433,35.433,35.319,35.319,7600.0
2005-05-02 13:00:00,68.15,68.2,67.99,67.99,2300.0,35.3241,35.3501,35.2412,35.2412,2300.0
2005-05-02 13:30:00,67.94,68.04,67.69,67.97,5000.0,35.2153,35.2671,35.0857,35.2308,5000.0
2005-05-02 14:00:00,67.92,67.92,67.63,67.82,6700.0,35.2049,35.2049,35.0546,35.1531,6700.0
2005-05-02 14:30:00,67.77,67.96,67.77,67.94,6300.0,35.1272,35.2257,35.1272,35.2153,6300.0
2005-05-02 15:00:00,67.89,68.11,67.89,67.99,7000.0,35.1894,35.3034,35.1894,35.2412,7000.0
2005-05-02 15:30:00,68.09,68.4,68.05,68.3,11600.0,35.293,35.4537,35.2723,35.4019,11600.0
2005-05-03 09:30:00,68.5,68.5,68.15,68.15,2000.0,35.5056,35.5056,35.3241,35.3241,2000.0
2005-05-03 10:00:00,68.25,68.3,68.19,68.3,4700.0,35.376,35.4019,35.3449,35.4019,4700.0
2005-05-03 10:30:00,68.35,68.41,68.3,68.35,8000.0,35.4278,35.4589,35.4019,35.4278,8000.0
2005-05-03 11:00:00,68.35,68.38,68.29,68.35,3300.0,35.4278,35.4434,35.3967,35.4278,3300.0
2005-05-03 11:30:00,68.38,68.39,68.35,68.37,1400.0,35.4434,35.4485,35.4278,35.4382,1400.0
2005-05-03 12:00:00,68.37,68.4,68.34,68.4,4500.0,35.4382,35.4537,35.4226,35.4537,4500.0
2005-05-03 12:30:00,68.4,68.4,68.34,68.39,800.0,35.4537,35.4537,35.4226,35.4485,800.0
2005-05-03 13:00:00,68.39,68.5,68.34,68.44,7500.0,35.4485,35.5056,35.4226,35.4745,7500.0
2005-05-03 13:30:00,68.47,68.7,68.47,68.69,5200.0,35.49,35.6092,35.49,35.604,5200.0
2005-05-03 14:00:00,68.72,68.85,68.3,68.47,21300.0,35.6196,35.687,35.4019,35.49,21300.0
2005-05-03 14:30:00,68.45,68.9,68.4,68.45,16300.0,35.4796,35.7129,35.4537,35.4796,16300.0
2005-05-03 15:00:00,68.46,68.74,68.3,68.74,13800.0,35.4848,35.6299,35.4019,35.6299,13800.0
2005-05-03 15:30:00,68.77,68.77,68.5,68.68,15000.0,35.6455,35.6455,35.5056,35.5988,15000.0
2005-05-04 09:30:00,68.5,69.12,68.3,69.12,12300.0,35.5056,35.8269,35.4019,35.8269,12300.0
2005-05-04 10:00:00,69.19,69.27,69.07,69.26,10000.0,35.8632,35.9047,35.801,35.8995,10000.0
2005-05-04 10:30:00,69.27,69.38,69.15,69.23,4200.0,35.9047,35.9617,35.8425,35.8839,4200.0
2005-05-04 11:00:00,69.2,69.43,69.19,69.43,4700.0,35.8684,35.9876,35.8632,35.9876,4700.0
2005-05-04 11:30:00,69.4,69.5,69.36,69.47,13700.0,35.972,36.0239,35.9513,36.0083,13700.0
2005-05-04 12:00:00,69.48,69.48,69.35,69.43,5100.0,36.0135,36.0135,35.9461,35.9876,5100.0
2005-05-04 12:30:00,69.4,69.62,69.4,69.62,2900.0,35.972,36.0861,35.972,36.0861,2900.0
2005-05-04 13:00:00,69.62,69.76,69.45,69.64,5200.0,36.0861,36.1586,35.998,36.0964,5200.0
2005-05-04 13:30:00,69.63,69.81,69.6,69.78,2400.0,36.0913,36.1846,36.0757,36.169,2400.0
2005-05-04 14:00:00,69.85,69.85,69.55,69.67,4700.0,36.2053,36.2053,36.0498,36.112,4700.0
2005-05-04 14:30:00,69.65,69.67,69.45,69.6,3000.0,36.1016,36.112,35.998,36.0757,3000.0
2005-05-04 15:00:00,69.58,69.66,69.52,69.65,5300.0,36.0653,36.1068,36.0342,36.1016,5300.0
2005-05-04 15:30:00,69.62,69.73,69.56,69.6,16600.0,36.0861,36.1431,36.055,36.0757,16600.0
2005-05-05 09:30:00,69.6,69.6,69.37,69.5,2000.0,36.0757,36.0757,35.9565,36.0239,2000.0
2005-05-05 10:00:00,69.59,69.75,69.52,69.72,16500.0,36.0705,36.1535,36.0342,36.1379,16500.0
2005-05-05 10:30:00,69.68,69.68,69.45,69.48,5600.0,36.1172,36.1172,35.998,36.0135,5600.0
2005-05-05 11:00:00,69.52,69.67,69.47,69.54,11600.0,36.0342,36.112,36.0083,36.0446,11600.0
2005-05-05 11:30:00,69.59,70.2,69.59,70.18,12500.0,36.0705,36.3867,36.0705,36.3763,12500.0
2005-05-05 12:00:00,70.2,70.36,70.17,70.28,20400.0,36.3867,36.4696,36.3712,36.4282,20400.0
2005-05-05 12:30:00,70.32,70.38,70.11,70.11,30400.0,36.4489,36.48,36.3401,36.3401,30400.0
2005-05-05 13:00:00,70.11,70.18,69.81,69.86,13400.0,36.3401,36.3763,36.1846,36.2105,13400.0
2005-05-05 13:30:00,69.93,70.23,69.93,70.13,6000.0,36.2468,36.4023,36.2468,36.3504,6000.0
2005-05-05 14:00:00,70.17,70.43,70.16,70.2,4600.0,36.3712,36.5059,36.366,36.3867,4600.0
2005-05-05 14:30:00,70.13,70.3,69.94,70.07,16000.0,36.3504,36.4385,36.2519,36.3193,16000.0
2005-05-05 15:00:00,70.02,70.34,69.9,70.34,6800.0,36.2934,36.4593,36.2312,36.4593,6800.0
2005-05-05 15:30:00,70.3,70.64,70.3,70.48,12000.0,36.4385,36.6148,36.4385,36.5318,12000.0
2005-05-06 09:30:00,70.05,70.09,69.5,69.91,18900.0,36.309,36.3297,36.0239,36.2364,18900.0
2005-05-06 10:00:00,69.95,70.25,69.73,70.02,13900.0,36.2571,36.4126,36.1431,36.2934,13900.0
2005-05-06 10:30:00,69.97,70.12,69.9,70.04,6000.0,36.2675,36.3452,36.2312,36.3038,6000.0
2005-05-06 11:00:00,70.12,70.41,70.05,70.37,4100.0,36.3452,36.4956,36.309,36.4748,4100.0
2005-05-06 11:30:00,70.37,70.37,69.84,69.86,6100.0,36.4748,36.4748,36.2001,36.2105,6100.0
2005-05-06 12:00:00,69.87,70.12,69.86,70.12,1600.0,36.2157,36.3452,36.2105,36.3452,1600.0
2005-05-06 12:30:00,70.17,70.19,69.94,70.1,4000.0,36.3712,36.3815,36.2519,36.3349,4000.0
2005-05-06 13:00:00,70.16,70.38,70.16,70.33,1900.0,36.366,36.48,36.366,36.4541,1900.0
2005-05-06 13:30:00,70.32,70.67,70.31,70.33,10000.0,36.4489,36.6303,36.4437,36.4541,10000.0
2005-05-06 14:00:00,70.27,70.45,70.27,70.39,5200.0,36.423,36.5163,36.423,36.4852,5200.0
2005-05-06 14:30:00,70.43,70.43,70.06,70.08,4900.0,36.5059,36.5059,36.3141,36.3245,4900.0
2005-05-06 15:00:00,70.1,70.12,69.81,70.06,8900.0,36.3349,36.3452,36.1846,36.3141,8900.0
2005-05-06 15:30:00,70.07,70.07,69.63,69.63,6900.0,36.3193,36.3193,36.0913,36.0913,6900.0
2005-05-09 09:30:00,70.7,70.7,70.3,70.44,46500.0,36.6459,36.6459,36.4385,36.5111,46500.0
2005-05-09 10:00:00,70.45,70.48,70.1,70.44,25500.0,36.5163,36.5318,36.3349,36.5111,25500.0
2005-05-09 10:30:00,70.42,70.45,70.35,70.39,19500.0,36.5007,36.5163,36.4645,36.4852,19500.0
2005-05-09 11:00:00,70.41,70.95,70.41,70.95,19400.0,36.4956,36.7755,36.4956,36.7755,19400.0
2005-05-09 11:30:00,70.93,71.27,70.93,71.26,19600.0,36.7651,36.9413,36.7651,36.9361,19600.0
2005-05-09 12:00:00,71.2,71.43,71.2,71.33,7400.0,36.905,37.0243,36.905,36.9724,7400.0
2005-05-09 12:30:00,71.33,71.58,71.33,71.53,9800.0,36.9724,37.102,36.9724,37.0761,9800.0
2005-05-09 13:00:00,71.55,71.73,71.54,71.73,21100.0,37.0865,37.1798,37.0813,37.1798,21100.0
2005-05-09 13:30:00,71.74,71.98,71.72,71.98,15600.0,37.1849,37.3093,37.1746,37.3093,15600.0
2005-05-09 14:00:00,71.9,72.04,71.9,71.98,12700.0,37.2679,37.3404,37.2679,37.3093,12700.0
2005-05-09 14:30:00,71.97,72.92,71.9,72.72,26900.0,37.3042,37.7966,37.2679,37.6929,26900.0
2005-05-09 15:00:00,72.73,73.05,72.35,72.43,42800.0,37.6981,37.8639,37.5011,37.5426,42800.0
2005-05-09 15:30:00,72.45,72.45,72.01,72.11,59500.0,37.553,37.553,37.3249,37.3767,59500.0
2005-05-10 09:30:00,71.9,71.9,71.31,71.37,8100.0,37.2679,37.2679,36.9621,36.9932,8100.0
2005-05-10 10:00:00,71.32,71.45,71.3,71.45,5900.0,36.9672,37.0346,36.9569,37.0346,5900.0
2005-05-10 10:30:00,71.44,71.61,71.43,71.51,6500.0,37.0294,37.1176,37.0243,37.0657,6500.0
2005-05-10 11:00:00,71.55,72.13,71.55,71.85,7900.0,37.0865,37.3871,37.0865,37.242,7900.0
2005-05-10 11:30:00,71.85,71.85,71.45,71.56,10300.0,37.242,37.242,37.0346,37.0916,10300.0
2005-05-10 12:00:00,71.55,71.61,71.41,71.47,5900.0,37.0865,37.1176,37.0139,37.045,5900.0
2005-05-10 12:30:00,71.49,71.74,71.45,71.5,3600.0,37.0554,37.1849,37.0346,37.0605,3600.0
2005-05-10 13:00:00,71.55,71.85,71.55,71.85,4400.0,37.0865,37.242,37.0865,37.242,4400.0
2005-05-10 13:30:00,71.96,71.98,71.8,71.84,5800.0,37.299,37.3093,37.216,37.2368,5800.0
2005-05-10 14:00:00,71.83,71.89,71.8,71.8,10300.0,37.2316,37.2627,37.216,37.216,10300.0
2005-05-10 14:30:00,71.8,71.84,71.8,71.81,15700.0,37.216,37.2368,37.216,37.2212,15700.0
2005-05-10 15:00:00,71.8,71.84,71.8,71.81,9200.0,37.216,37.2368,37.216,37.2212,9200.0
2005-05-10 15:30:00,71.82,71.99,71.8,71.83,16000.0,37.2264,37.3145,37.216,37.2316,16000.0
2005-05-11 09:30:00,71.71,72.25,71.68,71.85,6900.0,37.1694,37.4493,37.1538,37.242,6900.0
2005-05-11 10:00:00,71.83,71.84,71.5,71.65,13200.0,37.2316,37.2368,37.0605,37.1383,13200.0
2005-05-11 10:30:00,71.76,71.81,71.49,71.49,11900.0,37.1953,37.2212,37.0554,37.0554,11900.0
2005-05-11 11:00:00,71.45,71.85,71.45,71.64,19700.0,37.0346,37.242,37.0346,37.1331,19700.0
2005-05-11 11:30:00,71.7,71.81,71.58,71.8,5400.0,37.1642,37.2212,37.102,37.216,5400.0
2005-05-11 12:00:00,71.79,71.9,71.66,71.78,12400.0,37.2109,37.2679,37.1435,37.2057,12400.0
2005-05-11 12:30:00,71.77,71.88,71.71,71.75,2500.0,37.2005,37.2575,37.1694,37.1901,2500.0
2005-05-11 13:00:00,71.8,71.95,71.62,71.62,4800.0,37.216,37.2938,37.1227,37.1227,4800.0
2005-05-11 13:30:00,71.62,71.64,71.45,71.45,2500.0,37.1227,37.1331,37.0346,37.0346,2500.0
2005-05-11 14:00:00,71.45,71.98,71.45,71.78,3200.0,37.0346,37.3093,37.0346,37.2057,3200.0
2005-05-11 14:30:00,71.88,71.96,71.78,71.8,6000.0,37.2575,37.299,37.2057,37.216,6000.0
2005-05-11 15:00:00,71.78,71.8,71.65,71.7,3800.0,37.2057,37.216,37.1383,37.1642,3800.0
2005-05-11 15:30:00,71.74,72.0,71.74,71.88,12900.0,37.1849,37.3197,37.1849,37.2575,12900.0
2005-05-12 09:30:00,71.95,72.0,71.65,71.7,5400.0,37.2938,37.3197,37.1383,37.1642,5400.0
2005-05-12 10:00:00,71.67,71.95,71.64,71.84,14200.0,37.1487,37.2938,37.1331,37.2368,14200.0
2005-05-12 10:30:00,71.85,71.95,71.38,71.38,14300.0,37.242,37.2938,36.9983,36.9983,14300.0
2005-05-12 11:00:00,71.43,71.5,71.28,71.4,11100.0,37.0243,37.0605,36.9465,37.0087,11100.0
2005-05-12 11:30:00,71.35,71.5,71.35,71.5,6700.0,36.9828,37.0605,36.9828,37.0605,6700.0
2005-05-12 12:00:00,71.51,71.55,71.41,71.41,3300.0,37.0657,37.0865,37.0139,37.0139,3300.0
2005-05-12 12:30:00,71.4,71.4,71.27,71.29,18000.0,37.0087,37.0087,36.9413,36.9517,18000.0
2005-05-12 13:00:00,71.29,71.32,71.26,71.3,6600.0,36.9517,36.9672,36.9361,36.9569,6600.0
2005-05-12 13:30:00,71.29,71.29,70.95,70.95,9100.0,36.9517,36.9517,36.7755,36.7755,9100.0
2005-05-12 14:00:00,70.96,71.0,70.62,70.62,12400.0,36.7806,36.8014,36.6044,36.6044,12400.0
2005-05-12 14:30:00,70.66,70.69,70.51,70.6,4500.0,36.6251,36.6407,36.5474,36.594,4500.0
2005-05-12 15:00:00,70.65,70.7,70.35,70.46,12900.0,36.62,36.6459,36.4645,36.5215,12900.0
2005-05-12 15:30:00,70.41,70.6,70.37,70.5,17000.0,36.4956,36.594,36.4748,36.5422,17000.0
2005-05-13 09:30:00,70.55,70.74,70.3,70.3,8000.0,36.5681,36.6666,36.4385,36.4385,8000.0
2005-05-13 10:00:00,70.25,70.57,70.17,70.54,17000.0,36.4126,36.5785,36.3712,36.5629,17000.0
2005-05-13 10:30:00,70.46,70.5,70.34,70.5,10300.0,36.5215,36.5422,36.4593,36.5422,10300.0
2005-05-13 11:00:00,70.5,70.5,70.34,70.4,33900.0,36.5422,36.5422,36.4593,36.4904,33900.0
2005-05-13 11:30:00,70.4,70.41,70.23,70.4,30700.0,36.4904,36.4956,36.4023,36.4904,30700.0
2005-05-13 12:00:00,70.41,70.48,70.33,70.33,12500.0,36.4956,36.5318,36.4541,36.4541,12500.0
2005-05-13 12:30:00,70.28,70.35,70.16,70.32,4900.0,36.4282,36.4645,36.366,36.4489,4900.0
2005-05-13 13:00:00,70.32,70.37,70.23,70.37,4200.0,36.4489,36.4748,36.4023,36.4748,4200.0
2005-05-13 13:30:00,70.32,70.34,69.85,69.95,4500.0,36.4489,36.4593,36.2053,36.2571,4500.0
2005-05-13 14:00:00,70.06,70.1,69.71,69.75,9200.0,36.3141,36.3349,36.1327,36.1535,9200.0
2005-05-13 14:30:00,69.72,69.72,69.49,69.57,14300.0,36.1379,36.1379,36.0187,36.0602,14300.0
2005-05-13 15:00:00,69.58,69.95,69.58,69.86,24100.0,36.0653,36.2571,36.0653,36.2105,24100.0
2005-05-13 15:30:00,69.86,69.86,69.29,69.46,13700.0,36.2105,36.2105,35.915,36.0031,13700.0
2005-05-16 09:30:00,69.25,70.14,69.25,70.09,22600.0,35.8943,36.3556,35.8943,36.3297,22600.0
2005-05-16 10:00:00,70.2,70.2,70.13,70.13,5900.0,36.3867,36.3867,36.3504,36.3504,5900.0
2005-05-16 10:30:00,70.16,70.16,69.93,70.07,12900.0,36.366,36.366,36.2468,36.3193,12900.0
2005-05-16 11:00:00,70.05,70.06,69.9,70.06,5300.0,36.309,36.3141,36.2312,36.3141,5300.0
2005-05-16 11:30:00,69.95,70.0,69.94,69.98,3600.0,36.2571,36.283,36.2519,36.2727,3600.0
2005-05-16 12:00:00,69.97,70.0,69.93,69.98,4300.0,36.2675,36.283,36.2468,36.2727,4300.0
2005-05-16 12:30:00,69.96,69.97,69.91,69.93,4500.0,36.2623,36.2675,36.2364,36.2468,4500.0
2005-05-16 13:00:00,69.93,70.0,69.88,69.98,6800.0,36.2468,36.283,36.2208,36.2727,6800.0
2005-05-16 13:30:00,69.99,70.0,69.92,69.98,8200.0,36.2779,36.283,36.2416,36.2727,8200.0
2005-05-16 14:00:00,69.98,69.98,69.81,69.81,4400.0,36.2727,36.2727,36.1846,36.1846,4400.0
2005-05-16 14:30:00,69.82,69.87,69.78,69.83,3500.0,36.1897,36.2157,36.169,36.1949,3500.0
2005-05-16 15:00:00,69.77,69.85,69.74,69.85,8700.0,36.1638,36.2053,36.1483,36.2053,8700.0
2005-05-16 15:30:00,69.84,69.85,69.63,69.83,14900.0,36.2001,36.2053,36.0913,36.1949,14900.0
2005-05-17 09:30:00,69.64,69.89,69.54,69.87,7100.0,36.0964,36.226,36.0446,36.2157,7100.0
2005-05-17 10:00:00,69.88,69.97,69.85,69.9,6600.0,36.2208,36.2675,36.2053,36.2312,6600.0
2005-05-17 10:30:00,69.81,69.9,69.7,69.85,6500.0,36.1846,36.2312,36.1275,36.2053,6500.0
2005-05-17 11:00:00,69.81,69.82,69.5,69.6,7900.0,36.1846,36.1897,36.0239,36.0757,7900.0
2005-05-17 11:30:00,69.68,69.88,69.68,69.78,6300.0,36.1172,36.2208,36.1172,36.169,6300.0
2005-05-17 12:00:00,69.8,69.8,69.75,69.8,2900.0,36.1794,36.1794,36.1535,36.1794,2900.0
2005-05-17 12:30:00,69.79,69.8,69.68,69.75,3100.0,36.1742,36.1794,36.1172,36.1535,3100.0
2005-05-17 13:00:00,69.75,69.93,69.75,69.93,3800.0,36.1535,36.2468,36.1535,36.2468,3800.0
2005-05-17 13:30:00,69.95,69.99,69.84,69.96,3800.0,36.2571,36.2779,36.2001,36.2623,3800.0
2005-05-17 14:00:00,69.93,70.08,69.83,70.08,10100.0,36.2468,36.3245,36.1949,36.3245,10100.0
2005-05-17 14:30:00,70.01,70.38,70.01,70.02,27700.0,36.2882,36.48,36.2882,36.2934,27700.0
2005-05-17 15:00:00,70.02,70.3,70.0,70.27,4800.0,36.2934,36.4385,36.283,36.423,4800.0
2005-05-17 15:30:00,70.28,70.48,70.25,70.35,14900.0,36.4282,36.5318,36.4126,36.4645,14900.0
2005-05-18 09:30:00,70.58,70.9,70.58,70.85,7000.0,36.5837,36.7495,36.5837,36.7236,7000.0
2005-05-18 10:00:00,70.86,71.15,70.86,71.15,14500.0,36.7288,36.8791,36.7288,36.8791,14500.0
2005-05-18 10:30:00,71.16,71.3,71.1,71.18,20800.0,36.8843,36.9569,36.8532,36.8947,20800.0
2005-05-18 11:00:00,71.2,71.34,71.12,71.27,28900.0,36.905,36.9776,36.8636,36.9413,28900.0
2005-05-18 11:30:00,71.34,71.35,71.23,71.31,8600.0,36.9776,36.9828,36.9206,36.9621,8600.0
2005-05-18 12:00:00,71.34,71.6,71.34,71.53,14900.0,36.9776,37.1124,36.9776,37.0761,14900.0
2005-05-18 12:30:00,71.53,71.55,71.44,71.47,9300.0,37.0761,37.0865,37.0294,37.045,9300.0
2005-05-18 13:00:00,71.48,71.56,71.41,71.44,8100.0,37.0502,37.0916,37.0139,37.0294,8100.0
2005-05-18 13:30:00,71.49,71.56,71.35,71.45,10200.0,37.0554,37.0916,36.9828,37.0346,10200.0
2005-05-18 14:00:00,71.41,71.5,71.41,71.45,4400.0,37.0139,37.0605,37.0139,37.0346,4400.0
2005-05-18 14:30:00,71.46,71.55,71.35,71.51,10000.0,37.0398,37.0865,36.9828,37.0657,10000.0
2005-05-18 15:00:00,71.5,71.78,71.5,71.67,7900.0,37.0605,37.2057,37.0605,37.1487,7900.0
2005-05-18 15:30:00,71.66,71.74,71.55,71.74,27100.0,37.1435,37.1849,37.0865,37.1849,27100.0
2005-05-19 09:30:00,71.85,72.0,71.81,71.99,9000.0,37.242,37.3197,37.2212,37.3145,9000.0
2005-05-19 10:00:00,72.0,72.3,72.0,72.22,13300.0,37.3197,37.4752,37.3197,37.4337,13300.0
2005-05-19 10:30:00,72.24,72.4,72.21,72.4,18800.0,37.4441,37.527,37.4286,37.527,18800.0
2005-05-19 11:00:00,72.45,72.45,72.24,72.3,6600.0,37.553,37.553,37.4441,37.4752,6600.0
2005-05-19 11:30:00,72.3,72.4,72.17,72.24,2800.0,37.4752,37.527,37.4078,37.4441,2800.0
2005-05-19 12:00:00,72.24,72.37,72.1,72.37,4100.0,37.4441,37.5115,37.3715,37.5115,4100.0
2005-05-19 12:30:00,72.34,72.5,72.34,72.45,3100.0,37.4959,37.5789,37.4959,37.553,3100.0
2005-05-19 13:00:00,72.45,72.6,72.43,72.49,1800.0,37.553,37.6307,37.5426,37.5737,1800.0
2005-05-19 13:30:00,72.4,72.4,72.1,72.22,11700.0,37.527,37.527,37.3715,37.4337,11700.0
2005-05-19 14:00:00,72.18,72.33,72.18,72.33,8900.0,37.413,37.4908,37.413,37.4908,8900.0
2005-05-19 14:30:00,72.32,72.4,72.15,72.25,22400.0,37.4856,37.527,37.3975,37.4493,22400.0
2005-05-19 15:00:00,72.11,72.3,72.11,72.26,6500.0,37.3767,37.4752,37.3767,37.4545,6500.0
2005-05-19 15:30:00,72.2,72.63,72.2,72.55,16200.0,37.4234,37.6462,37.4234,37.6048,16200.0
2005-05-20 09:30:00,72.3,72.3,72.05,72.11,14900.0,37.4752,37.4752,37.3456,37.3767,14900.0
2005-05-20 10:00:00,72.09,72.29,72.0,72.03,10100.0,37.3664,37.47,37.3197,37.3353,10100.0
2005-05-20 10:30:00,72.03,72.08,72.03,72.08,3900.0,37.3353,37.3612,37.3353,37.3612,3900.0
2005-05-20 11:00:00,72.05,72.05,71.8,71.81,6600.0,37.3456,37.3456,37.216,37.2212,6600.0
2005-05-20 11:30:00,71.85,71.9,71.85,71.89,2200.0,37.242,37.2679,37.242,37.2627,2200.0
2005-05-20 12:00:00,71.9,72.07,71.9,72.05,3200.0,37.2679,37.356,37.2679,37.3456,3200.0
2005-05-20 12:30:00,72.04,72.3,72.0,72.3,12500.0,37.3404,37.4752,37.3197,37.4752,12500.0
2005-05-20 13:00:00,72.24,72.25,72.17,72.17,3000.0,37.4441,37.4493,37.4078,37.4078,3000.0
2005-05-20 13:30:00,72.16,72.21,72.11,72.15,4800.0,37.4026,37.4286,37.3767,37.3975,4800.0
2005-05-20 14:00:00,72.17,72.25,72.17,72.22,5900.0,37.4078,37.4493,37.4078,37.4337,5900.0
2005-05-20 14:30:00,72.21,72.25,72.21,72.24,6400.0,37.4286,37.4493,37.4286,37.4441,6400.0
2005-05-20 15:00:00,72.24,72.41,72.14,72.41,13300.0,37.4441,37.5322,37.3923,37.5322,13300.0
2005-05-20 15:30:00,72.38,72.39,72.14,72.3,12100.0,37.5167,37.5219,37.3923,37.4752,12100.0
2005-05-23 09:30:00,72.24,72.24,71.81,71.85,16100.0,37.4441,37.4441,37.2212,37.242,16100.0
2005-05-23 10:00:00,71.85,71.87,71.3,71.46,33600.0,37.242,37.2523,36.9569,37.0398,33600.0
2005-05-23 10:30:00,71.46,71.54,71.42,71.46,20800.0,37.0398,37.0813,37.0191,37.0398,20800.0
2005-05-23 11:00:00,71.45,71.51,71.4,71.43,14000.0,37.0346,37.0657,37.0087,37.0243,14000.0
2005-05-23 11:30:00,71.44,71.59,71.44,71.59,7500.0,37.0294,37.1072,37.0294,37.1072,7500.0
2005-05-23 12:00:00,71.6,71.64,71.44,71.46,7100.0,37.1124,37.1331,37.0294,37.0398,7100.0
2005-05-23 12:30:00,71.46,71.6,71.46,71.57,8600.0,37.0398,37.1124,37.0398,37.0968,8600.0
2005-05-23 13:00:00,71.57,71.64,71.53,71.64,7600.0,37.0968,37.1331,37.0761,37.1331,7600.0
2005-05-23 13:30:00,71.62,71.66,71.53,71.61,11600.0,37.1227,37.1435,37.0761,37.1176,11600.0
2005-05-23 14:00:00,71.61,71.89,71.61,71.87,15000.0,37.1176,37.2627,37.1176,37.2523,15000.0
2005-05-23 14:30:00,71.88,71.92,71.72,71.72,14000.0,37.2575,37.2782,37.1746,37.1746,14000.0
2005-05-23 15:00:00,71.77,71.85,71.63,71.71,15800.0,37.2005,37.242,37.1279,37.1694,15800.0
2005-05-23 15:30:00,71.74,71.79,71.4,71.4,17400.0,37.1849,37.2109,37.0087,37.0087,17400.0
2005-05-24 09:30:00,71.35,71.55,71.01,71.53,13600.0,36.9828,37.0865,36.8066,37.0761,13600.0
2005-05-24 10:00:00,71.52,71.72,71.45,71.63,16200.0,37.0709,37.1746,37.0346,37.1279,16200.0
2005-05-24 10:30:00,71.62,71.69,71.39,71.39,26400.0,37.1227,37.159,37.0035,37.0035,26400.0
2005-05-24 11:00:00,71.39,71.68,71.34,71.6,12600.0,37.0035,37.1538,36.9776,37.1124,12600.0
2005-05-24 11:30:00,71.49,71.5,71.26,71.26,12600.0,37.0554,37.0605,36.9361,36.9361,12600.0
2005-05-24 12:00:00,71.28,71.53,71.28,71.46,9100.0,36.9465,37.0761,36.9465,37.0398,9100.0
2005-05-24 12:30:00,71.43,71.72,71.43,71.72,4900.0,37.0243,37.1746,37.0243,37.1746,4900.0
2005-05-24 13:00:00,71.7,71.76,71.63,71.68,13300.0,37.1642,37.1953,37.1279,37.1538,13300.0
2005-05-24 13:30:00,71.62,71.66,71.58,71.62,7000.0,37.1227,37.1435,37.102,37.1227,7000.0
2005-05-24 14:00:00,71.59,71.9,71.55,71.85,16100.0,37.1072,37.2679,37.0865,37.242,16100.0
2005-05-24 14:30:00,71.83,71.84,71.4,71.58,27100.0,37.2316,37.2368,37.0087,37.102,27100.0
2005-05-24 15:00:00,71.55,71.8,71.55,71.8,17200.0,37.0865,37.216,37.0865,37.216,17200.0
2005-05-24 15:30:00,71.85,71.9,71.67,71.68,13800.0,37.242,37.2679,37.1487,37.1538,13800.0
2005-05-25 09:30:00,71.6,71.64,71.35,71.46,9700.0,37.1124,37.1331,36.9828,37.0398,9700.0
2005-05-25 10:00:00,71.45,71.49,71.17,71.24,7100.0,37.0346,37.0554,36.8895,36.9258,7100.0
2005-05-25 10:30:00,71.18,71.29,71.0,71.19,12000.0,36.8947,36.9517,36.8014,36.8999,12000.0
2005-05-25 11:00:00,71.23,71.36,71.1,71.15,10400.0,36.9206,36.988,36.8532,36.8791,10400.0
2005-05-25 11:30:00,71.15,71.2,71.08,71.14,5700.0,36.8791,36.905,36.8428,36.8739,5700.0
2005-05-25 12:00:00,71.13,71.19,71.09,71.11,15000.0,36.8688,36.8999,36.848,36.8584,15000.0
2005-05-25 12:30:00,71.04,71.06,70.84,70.91,3300.0,36.8221,36.8325,36.7184,36.7547,3300.0
2005-05-25 13:00:00,70.88,70.93,70.77,70.77,6300.0,36.7392,36.7651,36.6822,36.6822,6300.0
2005-05-25 13:30:00,70.77,70.96,70.7,70.96,8300.0,36.6822,36.7806,36.6459,36.7806,8300.0
2005-05-25 14:00:00,70.96,70.96,70.82,70.89,8200.0,36.7806,36.7806,36.7081,36.7444,8200.0
2005-05-25 14:30:00,70.89,71.01,70.84,70.84,10800.0,36.7444,36.8066,36.7184,36.7184,10800.0
2005-05-25 15:00:00,70.9,70.9,70.48,70.48,8100.0,36.7495,36.7495,36.5318,36.5318,8100.0
2005-05-25 15:30:00,70.48,70.6,70.4,70.46,11900.0,36.5318,36.594,36.4904,36.5215,11900.0
2005-05-26 09:30:00,70.65,71.16,70.6,70.6,10500.0,36.62,36.8843,36.594,36.594,10500.0
2005-05-26 10:00:00,70.55,71.0,70.49,70.69,15300.0,36.5681,36.8014,36.537,36.6407,15300.0
2005-05-26 10:30:00,70.69,70.69,70.41,70.42,9400.0,36.6407,36.6407,36.4956,36.5007,9400.0
2005-05-26 11:00:00,70.41,70.47,70.22,70.23,11900.0,36.4956,36.5267,36.3971,36.4023,11900.0
2005-05-26 11:30:00,70.24,70.24,69.71,69.75,16900.0,36.4074,36.4074,36.1327,36.1535,16900.0
2005-05-26 12:00:00,69.73,69.73,69.59,69.73,10000.0,36.1431,36.1431,36.0705,36.1431,10000.0
2005-05-26 12:30:00,69.68,69.71,69.53,69.7,9400.0,36.1172,36.1327,36.0394,36.1275,9400.0
2005-05-26 13:00:00,69.64,69.65,69.32,69.32,9500.0,36.0964,36.1016,35.9306,35.9306,9500.0
2005-05-26 13:30:00,69.26,69.5,68.83,68.95,16100.0,35.8995,36.0239,35.6766,35.7388,16100.0
2005-05-26 14:00:00,68.93,69.06,68.8,68.81,27400.0,35.7284,35.7958,35.661,35.6662,27400.0
2005-05-26 14:30:00,68.81,68.88,68.7,68.86,16500.0,35.6662,35.7025,35.6092,35.6921,16500.0
2005-05-26 15:00:00,68.85,69.3,68.85,69.21,27300.0,35.687,35.9202,35.687,35.8736,27300.0
2005-05-26 15:30:00,69.22,69.42,68.96,69.04,18800.0,35.8787,35.9824,35.744,35.7854,18800.0
2005-05-27 09:30:00,69.25,69.81,69.23,69.52,13200.0,35.8943,36.1846,35.8839,36.0342,13200.0
2005-05-27 10:00:00,69.52,69.6,69.25,69.6,11200.0,36.0342,36.0757,35.8943,36.0757,11200.0
2005-05-27 10:30:00,69.6,69.68,69.46,69.58,8500.0,36.0757,36.1172,36.0031,36.0653,8500.0
2005-05-27 11:00:00,69.58,69.65,69.58,69.62,6000.0,36.0653,36.1016,36.0653,36.0861,6000.0
2005-05-27 11:30:00,69.61,69.67,69.61,69.61,2900.0,36.0809,36.112,36.0809,36.0809,2900.0
2005-05-27 12:00:00,69.62,69.62,69.56,69.57,5900.0,36.0861,36.0861,36.055,36.0602,5900.0
2005-05-27 12:30:00,69.54,69.57,69.41,69.57,4000.0,36.0446,36.0602,35.9772,36.0602,4000.0
2005-05-27 13:00:00,69.58,69.65,69.55,69.65,24300.0,36.0653,36.1016,36.0498,36.1016,24300.0
2005-05-27 13:30:00,69.63,69.67,69.51,69.66,4900.0,36.0913,36.112,36.0291,36.1068,4900.0
2005-05-27 14:00:00,69.58,69.58,69.48,69.48,3800.0,36.0653,36.0653,36.0135,36.0135,3800.0
2005-05-27 14:30:00,69.5,69.62,69.5,69.57,6000.0,36.0239,36.0861,36.0239,36.0602,6000.0
2005-05-27 15:00:00,69.57,69.57,69.39,69.4,9000.0,36.0602,36.0602,35.9669,35.972,9000.0
2005-05-27 15:30:00,69.37,69.43,69.2,69.34,14300.0,35.9565,35.9876,35.8684,35.9409,14300.0
2005-05-31 09:30:00,69.5,69.81,69.5,69.78,12900.0,36.0239,36.1846,36.0239,36.169,12900.0
2005-05-31 10:00:00,69.72,69.85,69.64,69.85,10200.0,36.1379,36.2053,36.0964,36.2053,10200.0
2005-05-31 10:30:00,69.85,69.85,69.65,69.65,5000.0,36.2053,36.2053,36.1016,36.1016,5000.0
2005-05-31 11:00:00,69.64,69.7,69.56,69.68,8700.0,36.0964,36.1275,36.055,36.1172,8700.0
2005-05-31 11:30:00,69.7,69.7,69.56,69.65,3700.0,36.1275,36.1275,36.055,36.1016,3700.0
2005-05-31 12:00:00,69.65,69.65,69.59,69.65,2500.0,36.1016,36.1016,36.0705,36.1016,2500.0
2005-05-31 12:30:00,69.65,69.67,69.55,69.56,3200.0,36.1016,36.112,36.0498,36.055,3200.0
2005-05-31 13:00:00,69.55,69.55,69.4,69.4,2900.0,36.0498,36.0498,35.972,35.972,2900.0
2005-05-31 13:30:00,69.45,69.64,69.38,69.59,7000.0,35.998,36.0964,35.9617,36.0705,7000.0
2005-05-31 14:00:00,69.56,69.77,69.45,69.55,10100.0,36.055,36.1638,35.998,36.0498,10100.0
2005-05-31 14:30:00,69.57,69.9,69.54,69.89,11400.0,36.0602,36.2312,36.0446,36.226,11400.0
2005-05-31 15:00:00,69.86,69.95,69.73,69.81,8900.0,36.2105,36.2571,36.1431,36.1846,8900.0
2005-05-31 15:30:00,69.77,69.85,69.6,69.66,16200.0,36.1638,36.2053,36.0757,36.1068,16200.0
2005-06-01 09:30:00,69.33,69.7,69.33,69.57,10000.0,35.9358,36.1275,35.9358,36.0602,10000.0
2005-06-01 10:00:00,69.57,70.25,69.53,70.21,9100.0,36.0602,36.4126,36.0394,36.3919,9100.0
2005-06-01 10:30:00,70.2,70.21,69.97,70.0,8500.0,36.3867,36.3919,36.2675,36.283,8500.0
2005-06-01 11:00:00,69.97,70.22,69.95,70.18,8600.0,36.2675,36.3971,36.2571,36.3763,8600.0
2005-06-01 11:30:00,70.17,70.27,70.11,70.17,5200.0,36.3712,36.423,36.3401,36.3712,5200.0
2005-06-01 12:00:00,70.16,70.18,69.83,69.84,8800.0,36.366,36.3763,36.1949,36.2001,8800.0
2005-06-01 12:30:00,69.82,69.95,69.77,69.9,8700.0,36.1897,36.2571,36.1638,36.2312,8700.0
2005-06-01 13:00:00,69.92,70.22,69.9,70.05,6700.0,36.2416,36.3971,36.2312,36.309,6700.0
2005-06-01 13:30:00,70.05,70.28,70.01,70.28,4800.0,36.309,36.4282,36.2882,36.4282,4800.0
2005-06-01 14:00:00,70.28,70.31,70.13,70.21,6000.0,36.4282,36.4437,36.3504,36.3919,6000.0
2005-06-01 14:30:00,70.25,70.33,69.88,70.07,7600.0,36.4126,36.4541,36.2208,36.3193,7600.0
2005-06-01 15:00:00,70.1,70.22,69.98,70.22,8300.0,36.3349,36.3971,36.2727,36.3971,8300.0
2005-06-01 15:30:00,70.24,70.48,70.24,70.27,6100.0,36.4074,36.5318,36.4074,36.423,6100.0
2005-06-02 09:30:00,70.15,70.9,70.09,70.9,22300.0,36.3608,36.7495,36.3297,36.7495,22300.0
2005-06-02 10:00:00,70.91,70.91,70.47,70.65,3900.0,36.7547,36.7547,36.5267,36.62,3900.0
2005-06-02 10:30:00,70.69,70.9,70.5,70.75,7200.0,36.6407,36.7495,36.5422,36.6718,7200.0
2005-06-02 11:00:00,70.77,71.1,70.68,71.0,10500.0,36.6822,36.8532,36.6355,36.8014,10500.0
2005-06-02 11:30:00,71.0,71.07,70.9,70.99,9200.0,36.8014,36.8377,36.7495,36.7962,9200.0
2005-06-02 12:00:00,70.95,71.17,70.95,71.07,8500.0,36.7755,36.8895,36.7755,36.8377,8500.0
2005-06-02 12:30:00,71.0,71.1,70.94,70.99,2700.0,36.8014,36.8532,36.7703,36.7962,2700.0
2005-06-02 13:00:00,70.92,71.04,70.87,70.93,5000.0,36.7599,36.8221,36.734,36.7651,5000.0
2005-06-02 13:30:00,70.92,70.93,70.77,70.83,5900.0,36.7599,36.7651,36.6822,36.7133,5900.0
2005-06-02 14:00:00,70.82,70.97,70.79,70.92,4800.0,36.7081,36.7858,36.6925,36.7599,4800.0
2005-06-02 14:30:00,70.97,70.97,70.8,70.91,5600.0,36.7858,36.7858,36.6977,36.7547,5600.0
2005-06-02 15:00:00,70.9,70.91,70.82,70.83,6300.0,36.7495,36.7547,36.7081,36.7133,6300.0
2005-06-02 15:30:00,70.84,71.05,70.84,70.85,10800.0,36.7184,36.8273,36.7184,36.7236,10800.0
2005-06-03 09:30:00,70.75,71.09,70.7,71.09,11000.0,36.6718,36.848,36.6459,36.848,11000.0
2005-06-03 10:00:00,71.09,71.56,71.09,71.43,8300.0,36.848,37.0916,36.848,37.0243,8300.0
2005-06-03 10:30:00,71.44,71.55,71.4,71.46,5100.0,37.0294,37.0865,37.0087,37.0398,5100.0
2005-06-03 11:00:00,71.39,71.48,71.16,71.17,9200.0,37.0035,37.0502,36.8843,36.8895,9200.0
2005-06-03 11:30:00,71.17,71.17,70.7,70.7,9100.0,36.8895,36.8895,36.6459,36.6459,9100.0
2005-06-03 12:00:00,70.69,70.9,70.69,70.82,4400.0,36.6407,36.7495,36.6407,36.7081,4400.0
2005-06-03 12:30:00,70.81,70.88,70.7,70.8,2700.0,36.7029,36.7392,36.6459,36.6977,2700.0
2005-06-03 13:00:00,70.82,70.82,70.68,70.69,1200.0,36.7081,36.7081,36.6355,36.6407,1200.0
2005-06-03 13:30:00,70.8,70.83,70.7,70.83,1600.0,36.6977,36.7133,36.6459,36.7133,1600.0
2005-06-03 14:00:00,70.88,71.09,70.88,71.03,3700.0,36.7392,36.848,36.7392,36.8169,3700.0
2005-06-03 14:30:00,71.02,71.02,70.85,70.98,3500.0,36.8117,36.8117,36.7236,36.791,3500.0
2005-06-03 15:00:00,70.96,71.15,70.85,70.88,6900.0,36.7806,36.8791,36.7236,36.7392,6900.0
2005-06-03 15:30:00,70.88,71.02,70.87,71.0,5800.0,36.7392,36.8117,36.734,36.8014,5800.0
2005-06-06 09:30:00,70.98,71.18,70.97,71.18,6300.0,36.791,36.8947,36.7858,36.8947,6300.0
2005-06-06 10:00:00,71.2,71.2,70.98,71.17,7300.0,36.905,36.905,36.791,36.8895,7300.0
2005-06-06 10:30:00,71.17,71.4,71.17,71.25,17000.0,36.8895,37.0087,36.8895,36.931,17000.0
2005-06-06 11:00:00,71.29,71.37,71.26,71.34,5100.0,36.9517,36.9932,36.9361,36.9776,5100.0
2005-06-06 11:30:00,71.38,71.47,71.38,71.46,5100.0,36.9983,37.045,36.9983,37.0398,5100.0
2005-06-06 12:00:00,71.46,71.47,71.39,71.41,3800.0,37.0398,37.045,37.0035,37.0139,3800.0
2005-06-06 12:30:00,71.41,71.45,71.36,71.45,4900.0,37.0139,37.0346,36.988,37.0346,4900.0
2005-06-06 13:00:00,71.45,71.57,71.45,71.57,5600.0,37.0346,37.0968,37.0346,37.0968,5600.0
2005-06-06 13:30:00,71.6,71.64,71.4,71.61,9200.0,37.1124,37.1331,37.0087,37.1176,9200.0
2005-06-06 14:00:00,71.64,71.78,71.64,71.78,14900.0,37.1331,37.2057,37.1331,37.2057,14900.0
2005-06-06 14:30:00,71.74,71.8,71.38,71.38,17400.0,37.1849,37.216,36.9983,36.9983,17400.0
2005-06-06 15:00:00,71.38,71.38,71.24,71.25,19100.0,36.9983,36.9983,36.9258,36.931,19100.0
2005-06-06 15:30:00,71.27,71.35,71.04,71.1,30700.0,36.9413,36.9828,36.8221,36.8532,30700.0
2005-06-07 09:30:00,71.5,71.55,71.45,71.54,6700.0,37.0605,37.0865,37.0346,37.0813,6700.0
2005-06-07 10:00:00,71.5,71.52,71.33,71.33,7200.0,37.0605,37.0709,36.9724,36.9724,7200.0
2005-06-07 10:30:00,71.4,71.7,71.4,71.7,13300.0,37.0087,37.1642,37.0087,37.1642,13300.0
2005-06-07 11:00:00,71.74,72.0,71.7,71.78,9100.0,37.1849,37.3197,37.1642,37.2057,9100.0
2005-06-07 11:30:00,71.78,71.89,71.68,71.84,4900.0,37.2057,37.2627,37.1538,37.2368,4900.0
2005-06-07 12:00:00,71.77,71.85,71.6,71.67,7000.0,37.2005,37.242,37.1124,37.1487,7000.0
2005-06-07 12:30:00,71.67,71.75,71.63,71.75,5000.0,37.1487,37.1901,37.1279,37.1901,5000.0
2005-06-07 13:00:00,71.76,71.83,71.58,71.83,3600.0,37.1953,37.2316,37.102,37.2316,3600.0
2005-06-07 13:30:00,71.81,71.98,71.77,71.94,5300.0,37.2212,37.3093,37.2005,37.2886,5300.0
2005-06-07 14:00:00,71.94,71.94,71.66,71.66,2800.0,37.2886,37.2886,37.1435,37.1435,2800.0
2005-06-07 14:30:00,71.67,71.9,71.63,71.9,6000.0,37.1487,37.2679,37.1279,37.2679,6000.0
2005-06-07 15:00:00,71.78,71.85,71.58,71.6,11300.0,37.2057,37.242,37.102,37.1124,11300.0
2005-06-07 15:30:00,71.59,71.59,71.14,71.17,16500.0,37.1072,37.1072,36.8739,36.8895,16500.0
2005-06-08 09:30:00,71.36,71.86,71.36,71.86,12800.0,36.988,37.2471,36.988,37.2471,12800.0
2005-06-08 10:00:00,71.89,72.0,71.8,71.8,10600.0,37.2627,37.3197,37.216,37.216,10600.0
2005-06-08 10:30:00,71.8,72.0,71.8,72.0,6000.0,37.216,37.3197,37.216,37.3197,6000.0
2005-06-08 11:00:00,71.97,72.05,71.92,72.02,7300.0,37.3042,37.3456,37.2782,37.3301,7300.0
2005-06-08 11:30:00,72.02,72.02,71.83,71.91,4300.0,37.3301,37.3301,37.2316,37.2731,4300.0
2005-06-08 12:00:00,71.92,71.99,71.9,71.99,2100.0,37.2782,37.3145,37.2679,37.3145,2100.0
2005-06-08 12:30:00,71.99,72.0,71.82,71.83,4500.0,37.3145,37.3197,37.2264,37.2316,4500.0
2005-06-08 13:00:00,71.9,72.0,71.9,71.93,4700.0,37.2679,37.3197,37.2679,37.2834,4700.0
2005-06-08 13:30:00,71.89,72.02,71.86,72.0,15000.0,37.2627,37.3301,37.2471,37.3197,15000.0
2005-06-08 14:00:00,72.05,72.07,71.84,72.0,14800.0,37.3456,37.356,37.2368,37.3197,14800.0
2005-06-08 14:30:00,71.98,72.06,71.9,72.03,10100.0,37.3093,37.3508,37.2679,37.3353,10100.0
2005-06-08 15:00:00,72.03,72.1,71.9,72.04,10600.0,37.3353,37.3715,37.2679,37.3404,10600.0
2005-06-08 15:30:00,71.89,72.05,71.86,72.03,16100.0,37.2627,37.3456,37.2471,37.3353,16100.0
2005-06-09 09:30:00,71.85,71.85,71.38,71.56,5600.0,37.242,37.242,36.9983,37.0916,5600.0
2005-06-09 10:00:00,71.56,71.8,71.54,71.62,8200.0,37.0916,37.216,37.0813,37.1227,8200.0
2005-06-09 10:30:00,71.62,71.8,71.59,71.74,8300.0,37.1227,37.216,37.1072,37.1849,8300.0
2005-06-09 11:00:00,71.75,71.85,71.7,71.7,5300.0,37.1901,37.242,37.1642,37.1642,5300.0
2005-06-09 11:30:00,71.72,71.78,71.71,71.77,18500.0,37.1746,37.2057,37.1694,37.2005,18500.0
2005-06-09 12:00:00,71.77,71.97,71.77,71.97,36200.0,37.2005,37.3042,37.2005,37.3042,36200.0
2005-06-09 12:30:00,71.97,72.03,71.96,71.99,21100.0,37.3042,37.3353,37.299,37.3145,21100.0
2005-06-09 13:00:00,71.99,72.0,71.69,71.7,4500.0,37.3145,37.3197,37.159,37.1642,4500.0
2005-06-09 13:30:00,71.69,71.87,71.69,71.85,2500.0,37.159,37.2523,37.159,37.242,2500.0
2005-06-09 14:00:00,71.84,71.84,71.67,71.67,1900.0,37.2368,37.2368,37.1487,37.1487,1900.0
2005-06-09 14:30:00,71.66,71.98,71.66,71.97,3300.0,37.1435,37.3093,37.1435,37.3042,3300.0
2005-06-09 15:00:00,71.92,72.02,71.92,71.99,6400.0,37.2782,37.3301,37.2782,37.3145,6400.0
2005-06-09 15:30:00,72.0,72.3,72.0,72.3,16800.0,37.3197,37.4752,37.3197,37.4752,16800.0
2005-06-10 09:30:00,72.2,72.39,72.03,72.17,7000.0,37.4234,37.5219,37.3353,37.4078,7000.0
2005-06-10 10:00:00,72.17,72.45,72.12,72.41,8100.0,37.4078,37.553,37.3819,37.5322,8100.0
2005-06-10 10:30:00,72.34,72.39,72.24,72.28,7500.0,37.4959,37.5219,37.4441,37.4648,7500.0
2005-06-10 11:00:00,72.28,72.5,72.23,72.49,5300.0,37.4648,37.5789,37.4389,37.5737,5300.0
2005-06-10 11:30:00,72.48,72.49,72.23,72.34,3400.0,37.5685,37.5737,37.4389,37.4959,3400.0
2005-06-10 12:00:00,72.32,72.35,72.2,72.28,5200.0,37.4856,37.5011,37.4234,37.4648,5200.0
2005-06-10 12:30:00,72.27,72.43,72.2,72.34,5200.0,37.4597,37.5426,37.4234,37.4959,5200.0
2005-06-10 13:00:00,72.37,72.41,72.25,72.3,3000.0,37.5115,37.5322,37.4493,37.4752,3000.0
2005-06-10 13:30:00,72.26,72.45,72.21,72.21,4700.0,37.4545,37.553,37.4286,37.4286,4700.0
2005-06-10 14:00:00,72.21,72.38,72.1,72.23,10100.0,37.4286,37.5167,37.3715,37.4389,10100.0
2005-06-10 14:30:00,72.22,72.35,72.1,72.23,10100.0,37.4337,37.5011,37.3715,37.4389,10100.0
2005-06-10 15:00:00,72.23,72.31,72.21,72.23,9600.0,37.4389,37.4804,37.4286,37.4389,9600.0
2005-06-10 15:30:00,72.22,72.4,72.19,72.38,7200.0,37.4337,37.527,37.4182,37.5167,7200.0
2005-06-13 09:30:00,72.26,72.35,72.1,72.1,10200.0,37.4545,37.5011,37.3715,37.3715,10200.0
2005-06-13 10:00:00,72.11,72.23,72.03,72.15,15600.0,37.3767,37.4389,37.3353,37.3975,15600.0
2005-06-13 10:30:00,72.12,72.33,72.12,72.31,9100.0,37.3819,37.4908,37.3819,37.4804,9100.0
2005-06-13 11:00:00,72.37,72.37,72.3,72.35,4400.0,37.5115,37.5115,37.4752,37.5011,4400.0
2005-06-13 11:30:00,72.38,72.38,72.1,72.1,4200.0,37.5167,37.5167,37.3715,37.3715,4200.0
2005-06-13 12:00:00,72.11,72.34,72.11,72.34,2700.0,37.3767,37.4959,37.3767,37.4959,2700.0
2005-06-13 12:30:00,72.39,72.46,72.35,72.41,5900.0,37.5219,37.5581,37.5011,37.5322,5900.0
2005-06-13 13:00:00,72.37,72.48,72.35,72.43,5600.0,37.5115,37.5685,37.5011,37.5426,5600.0
2005-06-13 13:30:00,72.43,72.49,72.29,72.31,6300.0,37.5426,37.5737,37.47,37.4804,6300.0
2005-06-13 14:00:00,72.33,72.48,72.25,72.32,7400.0,37.4908,37.5685,37.4493,37.4856,7400.0
2005-06-13 14:30:00,72.28,72.45,72.27,72.42,10500.0,37.4648,37.553,37.4597,37.5374,10500.0
2005-06-13 15:00:00,72.43,72.59,72.33,72.33,28500.0,37.5426,37.6255,37.4908,37.4908,28500.0
2005-06-13 15:30:00,72.49,72.53,72.41,72.53,18000.0,37.5737,37.5944,37.5322,37.5944,18000.0
2005-06-14 09:30:00,72.5,72.68,72.44,72.68,5800.0,37.5789,37.6722,37.5478,37.6722,5800.0
2005-06-14 10:00:00,72.64,72.92,72.48,72.61,8300.0,37.6514,37.7966,37.5685,37.6359,8300.0
2005-06-14 10:30:00,72.6,72.77,72.55,72.71,5500.0,37.6307,37.7188,37.6048,37.6877,5500.0
2005-06-14 11:00:00,72.71,72.8,72.59,72.6,3800.0,37.6877,37.7344,37.6255,37.6307,3800.0
2005-06-14 11:30:00,72.62,72.77,72.59,72.77,4400.0,37.6411,37.7188,37.6255,37.7188,4400.0
2005-06-14 12:00:00,72.76,72.76,72.6,72.7,4100.0,37.7136,37.7136,37.6307,37.6825,4100.0
2005-06-14 12:30:00,72.69,72.75,72.59,72.63,4400.0,37.6773,37.7084,37.6255,37.6462,4400.0
2005-06-14 13:00:00,72.64,72.64,72.39,72.57,8100.0,37.6514,37.6514,37.5219,37.6151,8100.0
2005-06-14 13:30:00,72.58,72.93,72.57,72.93,8100.0,37.6203,37.8017,37.6151,37.8017,8100.0
2005-06-14 14:00:00,72.93,72.94,72.73,72.78,7200.0,37.8017,37.8069,37.6981,37.724,7200.0
2005-06-14 14:30:00,72.77,72.94,72.76,72.89,6400.0,37.7188,37.8069,37.7136,37.781,6400.0
2005-06-14 15:00:00,72.83,73.02,72.79,73.02,9600.0,37.7499,37.8484,37.7292,37.8484,9600.0
2005-06-14 15:30:00,73.0,73.03,72.87,73.0,16500.0,37.838,37.8536,37.7706,37.838,16500.0
2005-06-15 09:30:00,73.16,73.16,72.76,72.97,13600.0,37.921,37.921,37.7136,37.8225,13600.0
2005-06-15 10:00:00,72.97,73.29,72.97,73.12,5100.0,37.8225,37.9883,37.8225,37.9002,5100.0
2005-06-15 10:30:00,73.09,73.18,73.05,73.08,16000.0,37.8847,37.9313,37.8639,37.8795,16000.0
2005-06-15 11:00:00,73.09,73.4,73.09,73.4,10800.0,37.8847,38.0454,37.8847,38.0454,10800.0
2005-06-15 11:30:00,73.41,73.63,73.18,73.61,15200.0,38.0505,38.1646,37.9313,38.1542,15200.0
2005-06-15 12:00:00,73.59,73.61,73.53,73.55,9800.0,38.1438,38.1542,38.1127,38.1231,9800.0
2005-06-15 12:30:00,73.54,73.58,73.43,73.56,13500.0,38.1179,38.1387,38.0609,38.1283,13500.0
2005-06-15 13:00:00,73.6,73.68,73.49,73.49,4300.0,38.149,38.1905,38.092,38.092,4300.0
2005-06-15 13:30:00,73.54,73.78,73.54,73.75,4700.0,38.1179,38.2423,38.1179,38.2268,4700.0
2005-06-15 14:00:00,73.75,73.87,73.7,73.78,11800.0,38.2268,38.289,38.2009,38.2423,11800.0
2005-06-15 14:30:00,73.79,73.85,73.7,73.7,6300.0,38.2475,38.2786,38.2009,38.2009,6300.0
2005-06-15 15:00:00,73.72,73.87,73.69,73.82,5000.0,38.2112,38.289,38.1957,38.2631,5000.0
2005-06-15 15:30:00,73.85,74.07,73.71,73.9,35600.0,38.2786,38.3926,38.206,38.3045,35600.0
2005-06-16 09:30:00,73.86,73.86,73.31,73.64,6600.0,38.2838,38.2838,37.9987,38.1698,6600.0
2005-06-16 10:00:00,73.69,73.95,73.64,73.7,3100.0,38.1957,38.3304,38.1698,38.2009,3100.0
2005-06-16 10:30:00,73.68,73.95,73.68,73.79,4000.0,38.1905,38.3304,38.1905,38.2475,4000.0
2005-06-16 11:00:00,73.74,73.86,73.74,73.86,2400.0,38.2216,38.2838,38.2216,38.2838,2400.0
2005-06-16 11:30:00,73.93,73.96,73.83,73.86,3700.0,38.3201,38.3356,38.2682,38.2838,3700.0
2005-06-16 12:00:00,73.85,73.9,73.73,73.87,7000.0,38.2786,38.3045,38.2164,38.289,7000.0
2005-06-16 12:30:00,73.84,74.0,73.84,73.96,6400.0,38.2734,38.3564,38.2734,38.3356,6400.0
2005-06-16 13:00:00,73.96,73.98,73.91,73.94,16200.0,38.3356,38.346,38.3097,38.3253,16200.0
2005-06-16 13:30:00,73.99,74.08,73.97,73.98,19700.0,38.3512,38.3978,38.3408,38.346,19700.0
2005-06-16 14:00:00,73.98,74.42,73.98,74.27,4900.0,38.346,38.5741,38.346,38.4963,4900.0
2005-06-16 14:30:00,74.26,74.4,74.0,74.04,14100.0,38.4911,38.5637,38.3564,38.3771,14100.0
2005-06-16 15:00:00,74.1,74.15,73.98,73.98,6000.0,38.4082,38.4341,38.346,38.346,6000.0
2005-06-16 15:30:00,73.98,74.0,73.85,73.88,38200.0,38.346,38.3564,38.2786,38.2942,38200.0
2005-06-17 09:30:00,74.1,74.48,74.1,74.39,52300.0,38.4082,38.6052,38.4082,38.5585,52300.0
2005-06-17 10:00:00,74.44,74.6,74.23,74.45,5300.0,38.5844,38.6674,38.4756,38.5896,5300.0
2005-06-17 10:30:00,74.45,74.77,74.45,74.69,3500.0,38.5896,38.7555,38.5896,38.714,3500.0
2005-06-17 11:00:00,74.64,74.66,74.41,74.42,4400.0,38.6881,38.6985,38.5689,38.5741,4400.0
2005-06-17 11:30:00,74.42,74.46,74.4,74.44,2000.0,38.5741,38.5948,38.5637,38.5844,2000.0
2005-06-17 12:00:00,74.34,74.41,74.28,74.4,2200.0,38.5326,38.5689,38.5015,38.5637,2200.0
2005-06-17 12:30:00,74.37,74.5,74.37,74.48,3600.0,38.5481,38.6155,38.5481,38.6052,3600.0
2005-06-17 13:00:00,74.47,74.5,74.44,74.45,4900.0,38.6,38.6155,38.5844,38.5896,4900.0
2005-06-17 13:30:00,74.5,74.74,74.5,74.72,2500.0,38.6155,38.7399,38.6155,38.7296,2500.0
2005-06-17 14:00:00,74.7,74.77,74.59,74.77,3500.0,38.7192,38.7555,38.6622,38.7555,3500.0
2005-06-17 14:30:00,74.74,74.74,74.47,74.58,6300.0,38.7399,38.7399,38.6,38.657,6300.0
2005-06-17 15:00:00,74.59,74.71,74.58,74.62,5500.0,38.6622,38.7244,38.657,38.6777,5500.0
2005-06-17 15:30:00,74.64,74.92,74.64,74.8,15600.0,38.6881,38.8332,38.6881,38.771,15600.0
2005-06-20 09:30:00,75.1,75.1,74.5,75.0,11500.0,38.9265,38.9265,38.6155,38.8747,11500.0
2005-06-20 10:00:00,74.95,75.13,74.85,75.09,3900.0,38.8488,38.9421,38.7969,38.9213,3900.0
2005-06-20 10:30:00,75.11,75.24,75.0,75.05,9500.0,38.9317,38.9991,38.8747,38.9006,9500.0
2005-06-20 11:00:00,75.06,75.26,75.02,75.05,5200.0,38.9058,39.0095,38.8851,38.9006,5200.0
2005-06-20 11:30:00,75.08,75.3,75.05,75.29,3100.0,38.9162,39.0302,38.9006,39.025,3100.0
2005-06-20 12:00:00,75.42,75.42,75.12,75.17,2900.0,39.0924,39.0924,38.9369,38.9628,2900.0
2005-06-20 12:30:00,75.18,75.18,75.08,75.08,2200.0,38.968,38.968,38.9162,38.9162,2200.0
2005-06-20 13:00:00,75.06,75.1,75.05,75.08,5000.0,38.9058,38.9265,38.9006,38.9162,5000.0
2005-06-20 13:30:00,75.07,75.07,74.93,74.93,7200.0,38.911,38.911,38.8384,38.8384,7200.0
2005-06-20 14:00:00,74.93,74.94,74.77,74.79,7400.0,38.8384,38.8436,38.7555,38.7658,7400.0
2005-06-20 14:30:00,74.81,74.85,74.58,74.58,9100.0,38.7762,38.7969,38.657,38.657,9100.0
2005-06-20 15:00:00,74.54,74.76,74.54,74.62,16500.0,38.6363,38.7503,38.6363,38.6777,16500.0
2005-06-20 15:30:00,74.62,74.89,74.62,74.75,14600.0,38.6777,38.8177,38.6777,38.7451,14600.0
2005-06-21 09:30:00,75.0,75.04,74.85,74.85,7400.0,38.8747,38.8954,38.7969,38.7969,7400.0
2005-06-21 10:00:00,74.83,74.83,74.5,74.75,10500.0,38.7866,38.7866,38.6155,38.7451,10500.0
2005-06-21 10:30:00,74.8,74.84,74.66,74.66,3300.0,38.771,38.7918,38.6985,38.6985,3300.0
2005-06-21 11:00:00,74.72,74.72,74.6,74.6,3200.0,38.7296,38.7296,38.6674,38.6674,3200.0
2005-06-21 11:30:00,74.57,74.59,74.49,74.49,2000.0,38.6518,38.6622,38.6103,38.6103,2000.0
2005-06-21 12:00:00,74.48,74.7,74.48,74.67,1300.0,38.6052,38.7192,38.6052,38.7036,1300.0
2005-06-21 12:30:00,74.74,74.84,74.67,74.84,2700.0,38.7399,38.7918,38.7036,38.7918,2700.0
2005-06-21 13:00:00,74.85,74.97,74.59,74.59,7100.0,38.7969,38.8591,38.6622,38.6622,7100.0
2005-06-21 13:30:00,74.61,74.7,74.59,74.63,2700.0,38.6725,38.7192,38.6622,38.6829,2700.0
2005-06-21 14:00:00,74.6,74.62,74.48,74.49,3600.0,38.6674,38.6777,38.6052,38.6103,3600.0
2005-06-21 14:30:00,74.49,74.64,74.4,74.61,1900.0,38.6103,38.6881,38.5637,38.6725,1900.0
2005-06-21 15:00:00,74.62,74.63,74.3,74.3,2000.0,38.6777,38.6829,38.5119,38.5119,2000.0
2005-06-21 15:30:00,74.3,74.44,74.25,74.44,4300.0,38.5119,38.5844,38.4859,38.5844,4300.0
2005-06-22 09:30:00,74.63,74.9,74.5,74.5,5600.0,38.6829,38.8229,38.6155,38.6155,5600.0
2005-06-22 10:00:00,74.56,74.66,74.5,74.59,3500.0,38.6466,38.6985,38.6155,38.6622,3500.0
2005-06-22 10:30:00,74.61,74.64,74.21,74.21,6300.0,38.6725,38.6881,38.4652,38.4652,6300.0
2005-06-22 11:00:00,74.15,74.24,73.97,73.98,2600.0,38.4341,38.4808,38.3408,38.346,2600.0
2005-06-22 11:30:00,74.0,74.09,73.98,74.09,1700.0,38.3564,38.403,38.346,38.403,1700.0
2005-06-22 12:00:00,74.03,74.03,73.8,73.8,2000.0,38.3719,38.3719,38.2527,38.2527,2000.0
2005-06-22 12:30:00,73.84,73.93,73.77,73.93,1400.0,38.2734,38.3201,38.2371,38.3201,1400.0
2005-06-22 13:00:00,73.99,74.2,73.95,74.2,2900.0,38.3512,38.46,38.3304,38.46,2900.0
2005-06-22 13:30:00,74.1,74.1,73.8,73.8,1400.0,38.4082,38.4082,38.2527,38.2527,1400.0
2005-06-22 14:00:00,73.8,73.88,73.7,73.7,2600.0,38.2527,38.2942,38.2009,38.2009,2600.0
2005-06-22 14:30:00,73.73,73.87,73.67,73.67,3200.0,38.2164,38.289,38.1853,38.1853,3200.0
2005-06-22 15:00:00,73.69,73.75,73.65,73.75,2700.0,38.1957,38.2268,38.1749,38.2268,2700.0
2005-06-22 15:30:00,73.75,73.95,73.63,73.8,11600.0,38.2268,38.3304,38.1646,38.2527,11600.0
2005-06-23 09:30:00,73.86,73.93,73.81,73.89,4100.0,38.2838,38.3201,38.2579,38.2993,4100.0
2005-06-23 10:00:00,73.87,73.93,73.86,73.93,3700.0,38.289,38.3201,38.2838,38.3201,3700.0
2005-06-23 10:30:00,73.91,74.22,73.91,74.21,10000.0,38.3097,38.4704,38.3097,38.4652,10000.0
2005-06-23 11:00:00,74.3,74.35,74.21,74.25,7000.0,38.5119,38.5378,38.4652,38.4859,7000.0
2005-06-23 11:30:00,74.21,74.26,74.12,74.16,7500.0,38.4652,38.4911,38.4186,38.4393,7500.0
2005-06-23 12:00:00,74.21,74.23,74.21,74.22,3000.0,38.4652,38.4756,38.4652,38.4704,3000.0
2005-06-23 12:30:00,74.22,74.4,74.22,74.26,5600.0,38.4704,38.5637,38.4704,38.4911,5600.0
2005-06-23 13:00:00,74.25,74.32,74.16,74.24,7900.0,38.4859,38.5222,38.4393,38.4808,7900.0
2005-06-23 13:30:00,74.24,74.31,73.98,73.98,12400.0,38.4808,38.517,38.346,38.346,12400.0
2005-06-23 14:00:00,73.94,74.0,73.88,74.0,2300.0,38.3253,38.3564,38.2942,38.3564,2300.0
2005-06-23 14:30:00,74.0,74.1,73.8,73.85,3800.0,38.3564,38.4082,38.2527,38.2786,3800.0
2005-06-23 15:00:00,73.87,73.87,73.6,73.6,6900.0,38.289,38.289,38.149,38.149,6900.0
2005-06-23 15:30:00,73.58,73.58,73.42,73.43,6400.0,38.1387,38.1387,38.0557,38.0609,6400.0
2005-06-24 09:30:00,73.3,73.52,73.3,73.52,4100.0,37.9935,38.1076,37.9935,38.1076,4100.0
2005-06-24 10:00:00,73.61,73.61,73.08,73.08,3700.0,38.1542,38.1542,37.8795,37.8795,3700.0
2005-06-24 10:30:00,73.1,73.39,73.1,73.38,10800.0,37.8899,38.0402,37.8899,38.035,10800.0
2005-06-24 11:00:00,73.42,73.6,73.36,73.37,6200.0,38.0557,38.149,38.0246,38.0298,6200.0
2005-06-24 11:30:00,73.32,73.43,73.26,73.35,2700.0,38.0039,38.0609,37.9728,38.0194,2700.0
2005-06-24 12:00:00,73.3,73.4,73.26,73.32,2700.0,37.9935,38.0454,37.9728,38.0039,2700.0
2005-06-24 12:30:00,73.33,73.33,73.27,73.27,900.0,38.0091,38.0091,37.978,37.978,900.0
2005-06-24 13:00:00,73.25,73.35,73.19,73.3,12800.0,37.9676,38.0194,37.9365,37.9935,12800.0
2005-06-24 13:30:00,73.26,73.26,73.21,73.21,28500.0,37.9728,37.9728,37.9469,37.9469,28500.0
2005-06-24 14:00:00,73.21,73.3,73.21,73.3,6800.0,37.9469,37.9935,37.9469,37.9935,6800.0
2005-06-24 14:30:00,73.3,73.3,73.25,73.25,7800.0,37.9935,37.9935,37.9676,37.9676,7800.0
2005-06-24 15:00:00,73.25,73.35,73.25,73.34,6700.0,37.9676,38.0194,37.9676,38.0143,6700.0
2005-06-24 15:30:00,73.35,73.44,73.35,73.42,9800.0,38.0194,38.0661,38.0194,38.0557,9800.0
2005-06-27 09:30:00,73.8,73.8,73.51,73.51,7900.0,38.2527,38.2527,38.1024,38.1024,7900.0
2005-06-27 10:00:00,73.52,73.69,73.4,73.69,3500.0,38.1076,38.1957,38.0454,38.1957,3500.0
2005-06-27 10:30:00,73.65,73.74,73.62,73.62,2300.0,38.1749,38.2216,38.1594,38.1594,2300.0
2005-06-27 11:00:00,73.61,73.81,73.55,73.79,3700.0,38.1542,38.2579,38.1231,38.2475,3700.0
2005-06-27 11:30:00,73.74,73.89,73.74,73.83,2700.0,38.2216,38.2993,38.2216,38.2682,2700.0
2005-06-27 12:00:00,73.83,74.05,73.8,74.02,6900.0,38.2682,38.3823,38.2527,38.3667,6900.0
2005-06-27 12:30:00,74.02,74.05,73.96,73.96,9100.0,38.3667,38.3823,38.3356,38.3356,9100.0
2005-06-27 13:00:00,73.99,74.04,73.97,74.04,2100.0,38.3512,38.3771,38.3408,38.3771,2100.0
2005-06-27 13:30:00,74.12,74.12,73.89,73.89,4000.0,38.4186,38.4186,38.2993,38.2993,4000.0
2005-06-27 14:00:00,73.89,73.99,73.89,73.99,2900.0,38.2993,38.3512,38.2993,38.3512,2900.0
2005-06-27 14:30:00,74.04,74.1,73.97,74.05,4700.0,38.3771,38.4082,38.3408,38.3823,4700.0
2005-06-27 15:00:00,73.96,74.05,73.95,74.03,3800.0,38.3356,38.3823,38.3304,38.3719,3800.0
2005-06-27 15:30:00,73.97,74.05,73.92,74.04,15000.0,38.3408,38.3823,38.3149,38.3771,15000.0
2005-06-28 09:30:00,74.1,74.24,74.03,74.19,8900.0,38.4082,38.4808,38.3719,38.4548,8900.0
2005-06-28 10:00:00,74.19,74.19,73.87,73.88,6600.0,38.4548,38.4548,38.289,38.2942,6600.0
2005-06-28 10:30:00,73.92,73.95,73.64,73.8,5700.0,38.3149,38.3304,38.1698,38.2527,5700.0
2005-06-28 11:00:00,73.76,73.85,73.76,73.84,4600.0,38.232,38.2786,38.232,38.2734,4600.0
2005-06-28 11:30:00,73.81,73.95,73.79,73.86,3600.0,38.2579,38.3304,38.2475,38.2838,3600.0
2005-06-28 12:00:00,73.8,73.84,73.67,73.74,4700.0,38.2527,38.2734,38.1853,38.2216,4700.0
2005-06-28 12:30:00,73.72,73.74,73.66,73.7,2900.0,38.2112,38.2216,38.1801,38.2009,2900.0
2005-06-28 13:00:00,73.66,73.96,73.63,73.9,4200.0,38.1801,38.3356,38.1646,38.3045,4200.0
2005-06-28 13:30:00,73.87,73.87,73.68,73.7,8300.0,38.289,38.289,38.1905,38.2009,8300.0
2005-06-28 14:00:00,73.73,73.86,73.62,73.71,10400.0,38.2164,38.2838,38.1594,38.206,10400.0
2005-06-28 14:30:00,73.71,73.99,73.67,73.83,13100.0,38.206,38.3512,38.1853,38.2682,13100.0
2005-06-28 15:00:00,73.82,74.0,73.81,73.97,9300.0,38.2631,38.3564,38.2579,38.3408,9300.0
2005-06-28 15:30:00,73.99,74.09,73.92,74.0,18400.0,38.3512,38.403,38.3149,38.3564,18400.0
2005-06-29 09:30:00,73.6,73.72,73.4,73.53,4800.0,38.5027,38.5655,38.3981,38.4661,4800.0
2005-06-29 10:00:00,73.53,73.53,73.4,73.45,5400.0,38.4661,38.4661,38.3981,38.4242,5400.0
2005-06-29 10:30:00,73.45,73.55,73.45,73.54,15300.0,38.4242,38.4765,38.4242,38.4713,15300.0
2005-06-29 11:00:00,73.54,73.57,73.53,73.54,9500.0,38.4713,38.487,38.4661,38.4713,9500.0
2005-06-29 11:30:00,73.53,73.53,73.47,73.47,2300.0,38.4661,38.4661,38.4347,38.4347,2300.0
2005-06-29 12:00:00,73.48,73.48,73.39,73.41,2700.0,38.4399,38.4399,38.3928,38.4033,2700.0
2005-06-29 12:30:00,73.41,73.41,73.28,73.35,4000.0,38.4033,38.4033,38.3353,38.3719,4000.0
2005-06-29 13:00:00,73.3,73.33,73.3,73.3,1400.0,38.3458,38.3614,38.3458,38.3458,1400.0
2005-06-29 13:30:00,73.3,73.34,73.22,73.24,5500.0,38.3458,38.3667,38.3039,38.3144,5500.0
2005-06-29 14:00:00,73.22,73.24,73.15,73.15,2900.0,38.3039,38.3144,38.2673,38.2673,2900.0
2005-06-29 14:30:00,73.15,73.28,73.11,73.11,9000.0,38.2673,38.3353,38.2464,38.2464,9000.0
2005-06-29 15:00:00,73.13,73.23,73.04,73.1,7900.0,38.2568,38.3091,38.2097,38.2411,7900.0
2005-06-29 15:30:00,73.06,73.33,73.06,73.33,7700.0,38.2202,38.3614,38.2202,38.3614,7700.0
2005-06-30 09:30:00,73.5,73.5,73.31,73.31,5900.0,38.4504,38.4504,38.351,38.351,5900.0
2005-06-30 10:00:00,73.31,73.31,72.73,73.03,15800.0,38.351,38.351,38.0476,38.2045,15800.0
2005-06-30 10:30:00,73.03,73.09,72.93,72.96,5200.0,38.2045,38.2359,38.1522,38.1679,5200.0
2005-06-30 11:00:00,72.95,72.97,72.9,72.97,2000.0,38.1627,38.1731,38.1365,38.1731,2000.0
2005-06-30 11:30:00,72.98,72.98,72.9,72.97,900.0,38.1784,38.1784,38.1365,38.1731,900.0
2005-06-30 12:00:00,72.98,73.18,72.97,73.18,3400.0,38.1784,38.283,38.1731,38.283,3400.0
2005-06-30 12:30:00,73.17,73.18,73.14,73.18,2000.0,38.2777,38.283,38.2621,38.283,2000.0
2005-06-30 13:00:00,73.18,73.4,73.12,73.4,2300.0,38.283,38.3981,38.2516,38.3981,2300.0
2005-06-30 13:30:00,73.36,73.38,73.22,73.37,1500.0,38.3771,38.3876,38.3039,38.3824,1500.0
2005-06-30 14:00:00,73.45,73.5,73.18,73.2,8100.0,38.4242,38.4504,38.283,38.2934,8100.0
2005-06-30 14:30:00,73.19,73.24,73.0,73.23,7700.0,38.2882,38.3144,38.1888,38.3091,7700.0
2005-06-30 15:00:00,73.18,73.5,73.09,73.39,8500.0,38.283,38.4504,38.2359,38.3928,8500.0
2005-06-30 15:30:00,73.41,73.64,73.31,73.31,10900.0,38.4033,38.5236,38.351,38.351,10900.0
2005-07-01 09:30:00,73.5,73.5,73.3,73.4,2000.0,38.4504,38.4504,38.3458,38.3981,2000.0
2005-07-01 10:00:00,73.41,73.55,73.38,73.43,4800.0,38.4033,38.4765,38.3876,38.4138,4800.0
2005-07-01 10:30:00,73.53,73.6,73.27,73.33,4000.0,38.4661,38.5027,38.3301,38.3614,4000.0
2005-07-01 11:00:00,73.29,73.35,73.27,73.28,8200.0,38.3405,38.3719,38.3301,38.3353,8200.0
2005-07-01 11:30:00,73.28,73.29,73.15,73.15,5000.0,38.3353,38.3405,38.2673,38.2673,5000.0
2005-07-01 12:00:00,73.15,73.25,73.09,73.23,2000.0,38.2673,38.3196,38.2359,38.3091,2000.0
2005-07-01 12:30:00,73.21,73.28,73.03,73.09,4300.0,38.2987,38.3353,38.2045,38.2359,4300.0
2005-07-01 13:00:00,73.14,73.26,73.13,73.17,1000.0,38.2621,38.3248,38.2568,38.2777,1000.0
2005-07-01 13:30:00,73.17,73.18,73.02,73.18,2500.0,38.2777,38.283,38.1993,38.283,2500.0
2005-07-01 14:00:00,73.14,73.2,73.13,73.2,2700.0,38.2621,38.2934,38.2568,38.2934,2700.0
2005-07-01 14:30:00,73.19,73.29,73.18,73.29,4000.0,38.2882,38.3405,38.283,38.3405,4000.0
2005-07-01 15:00:00,73.26,73.35,73.24,73.35,5200.0,38.3248,38.3719,38.3144,38.3719,5200.0
2005-07-01 15:30:00,73.37,73.42,73.35,73.4,26500.0,38.3824,38.4085,38.3719,38.3981,26500.0
2005-07-05 09:30:00,73.2,73.52,73.16,73.35,7400.0,38.2934,38.4608,38.2725,38.3719,7400.0
2005-07-05 10:00:00,73.35,73.6,73.28,73.6,5300.0,38.3719,38.5027,38.3353,38.5027,5300.0
2005-07-05 10:30:00,73.63,73.85,73.63,73.83,5000.0,38.5184,38.6335,38.5184,38.623,5000.0
2005-07-05 11:00:00,73.9,74.22,73.9,74.22,7900.0,38.6596,38.827,38.6596,38.827,7900.0
2005-07-05 11:30:00,74.26,74.26,73.95,73.96,3800.0,38.848,38.848,38.6858,38.691,3800.0
2005-07-05 12:00:00,74.08,74.29,73.9,74.29,4400.0,38.7538,38.8637,38.6596,38.8637,4400.0
2005-07-05 12:30:00,74.31,74.77,74.31,74.66,5000.0,38.8741,39.1148,38.8741,39.0572,5000.0
2005-07-05 13:00:00,74.75,74.91,74.75,74.91,6600.0,39.1043,39.188,39.1043,39.188,6600.0
2005-07-05 13:30:00,74.92,75.06,74.9,75.0,7700.0,39.1932,39.2665,39.1828,39.2351,7700.0
2005-07-05 14:00:00,74.98,75.0,74.61,74.66,9400.0,39.2246,39.2351,39.0311,39.0572,9400.0
2005-07-05 14:30:00,74.61,74.65,74.59,74.61,6600.0,39.0311,39.052,39.0206,39.0311,6600.0
2005-07-05 15:00:00,74.6,74.61,74.41,74.57,6900.0,39.0258,39.0311,38.9264,39.0101,6900.0
2005-07-05 15:30:00,74.57,74.64,74.52,74.57,18700.0,39.0101,39.0468,38.984,39.0101,18700.0
2005-07-06 09:30:00,74.6,74.78,74.54,74.75,2400.0,39.0258,39.12,38.9944,39.1043,2400.0
2005-07-06 10:00:00,74.75,74.76,74.53,74.54,2800.0,39.1043,39.1095,38.9892,38.9944,2800.0
2005-07-06 10:30:00,74.5,74.5,74.35,74.35,8400.0,38.9735,38.9735,38.895,38.895,8400.0
2005-07-06 11:00:00,74.49,74.49,74.4,74.49,2400.0,38.9683,38.9683,38.9212,38.9683,2400.0
2005-07-06 11:30:00,74.54,74.68,74.52,74.68,2400.0,38.9944,39.0677,38.984,39.0677,2400.0
2005-07-06 12:00:00,74.68,74.68,74.52,74.52,2500.0,39.0677,39.0677,38.984,38.984,2500.0
2005-07-06 12:30:00,74.48,74.49,74.29,74.46,4400.0,38.9631,38.9683,38.8637,38.9526,4400.0
2005-07-06 13:00:00,74.46,74.51,74.43,74.48,2300.0,38.9526,38.9787,38.9369,38.9631,2300.0
2005-07-06 13:30:00,74.53,74.59,74.45,74.5,1400.0,38.9892,39.0206,38.9474,38.9735,1400.0
2005-07-06 14:00:00,74.56,74.65,74.48,74.48,6400.0,39.0049,39.052,38.9631,38.9631,6400.0
2005-07-06 14:30:00,74.48,74.59,74.47,74.58,7100.0,38.9631,39.0206,38.9578,39.0154,7100.0
2005-07-06 15:00:00,74.6,74.6,74.3,74.3,8500.0,39.0258,39.0258,38.8689,38.8689,8500.0
2005-07-06 15:30:00,74.3,74.34,74.1,74.1,4800.0,38.8689,38.8898,38.7643,38.7643,4800.0
2005-07-07 09:30:00,73.7,73.75,73.48,73.48,9100.0,38.555,38.5812,38.4399,38.4399,9100.0
2005-07-07 10:00:00,73.46,73.81,73.46,73.73,3300.0,38.4295,38.6126,38.4295,38.5707,3300.0
2005-07-07 10:30:00,73.79,73.8,73.66,73.66,5100.0,38.6021,38.6073,38.5341,38.5341,5100.0
2005-07-07 11:00:00,73.66,73.75,73.53,73.72,9200.0,38.5341,38.5812,38.4661,38.5655,9200.0
2005-07-07 11:30:00,73.72,73.82,73.71,73.8,5000.0,38.5655,38.6178,38.5602,38.6073,5000.0
2005-07-07 12:00:00,73.84,74.46,73.84,74.46,7900.0,38.6282,38.9526,38.6282,38.9526,7900.0
2005-07-07 12:30:00,74.48,74.55,74.42,74.48,2000.0,38.9631,38.9997,38.9317,38.9631,2000.0
2005-07-07 13:00:00,74.51,74.6,74.5,74.58,2300.0,38.9787,39.0258,38.9735,39.0154,2300.0
2005-07-07 13:30:00,74.63,74.81,74.63,74.77,3500.0,39.0415,39.1357,39.0415,39.1148,3500.0
2005-07-07 14:00:00,74.77,74.79,74.1,74.6,20000.0,39.1148,39.1252,38.7643,39.0258,20000.0
2005-07-07 14:30:00,74.63,74.7,74.48,74.52,2000.0,39.0415,39.0781,38.9631,38.984,2000.0
2005-07-07 15:00:00,74.55,74.84,74.55,74.69,10100.0,38.9997,39.1514,38.9997,39.0729,10100.0
2005-07-07 15:30:00,74.7,74.92,74.7,74.92,5100.0,39.0781,39.1932,39.0781,39.1932,5100.0
2005-07-08 09:30:00,74.87,75.0,74.87,74.9,13000.0,39.1671,39.2351,39.1671,39.1828,13000.0
2005-07-08 10:00:00,74.84,75.17,74.75,75.13,10200.0,39.1514,39.324,39.1043,39.3031,10200.0
2005-07-08 10:30:00,75.16,75.38,74.97,75.38,4400.0,39.3188,39.4339,39.2194,39.4339,4400.0
2005-07-08 11:00:00,75.49,75.49,75.2,75.49,6400.0,39.4914,39.4914,39.3397,39.4914,6400.0
2005-07-08 11:30:00,75.54,75.7,75.54,75.7,6500.0,39.5176,39.6013,39.5176,39.6013,6500.0
2005-07-08 12:00:00,75.7,75.95,75.7,75.9,12900.0,39.6013,39.7321,39.6013,39.7059,12900.0
2005-07-08 12:30:00,75.95,76.01,75.81,75.83,12500.0,39.7321,39.7634,39.6588,39.6693,12500.0
2005-07-08 13:00:00,75.83,75.97,75.78,75.96,8200.0,39.6693,39.7425,39.6431,39.7373,8200.0
2005-07-08 13:30:00,75.97,76.09,75.88,75.98,3500.0,39.7425,39.8053,39.6954,39.7478,3500.0
2005-07-08 14:00:00,76.0,76.26,76.0,76.08,12000.0,39.7582,39.8942,39.7582,39.8001,12000.0
2005-07-08 14:30:00,76.09,76.09,75.7,76.02,10200.0,39.8053,39.8053,39.6013,39.7687,10200.0
2005-07-08 15:00:00,76.02,76.4,76.0,76.39,13300.0,39.7687,39.9675,39.7582,39.9622,13300.0
2005-07-08 15:30:00,76.39,76.39,75.85,75.9,8300.0,39.9622,39.9622,39.6797,39.7059,8300.0
2005-07-11 09:30:00,76.1,76.77,76.1,76.71,4900.0,39.8105,40.161,39.8105,40.1296,4900.0
2005-07-11 10:00:00,76.55,76.93,76.55,76.93,3600.0,40.0459,40.2447,40.0459,40.2447,3600.0
2005-07-11 10:30:00,77.0,77.47,77.0,77.22,6600.0,40.2814,40.5272,40.2814,40.3964,6600.0
2005-07-11 11:00:00,77.32,77.95,77.32,77.81,7300.0,40.4488,40.7783,40.4488,40.7051,7300.0
2005-07-11 11:30:00,77.81,78.06,77.62,78.06,5800.0,40.7051,40.8359,40.6057,40.8359,5800.0
2005-07-11 12:00:00,78.06,78.06,77.93,78.0,1700.0,40.8359,40.8359,40.7679,40.8045,1700.0
2005-07-11 12:30:00,78.09,78.09,77.97,78.09,2300.0,40.8516,40.8516,40.7888,40.8516,2300.0
2005-07-11 13:00:00,78.01,78.34,78.01,78.28,4400.0,40.8097,40.9824,40.8097,40.951,4400.0
2005-07-11 13:30:00,78.28,78.3,78.16,78.18,6700.0,40.951,40.9614,40.8882,40.8986,6700.0
2005-07-11 14:00:00,78.2,78.26,78.14,78.14,8400.0,40.9091,40.9405,40.8777,40.8777,8400.0
2005-07-11 14:30:00,78.15,78.29,78.12,78.27,6100.0,40.883,40.9562,40.8673,40.9457,6100.0
2005-07-11 15:00:00,78.16,78.16,77.7,77.78,6100.0,40.8882,40.8882,40.6475,40.6894,6100.0
2005-07-11 15:30:00,77.81,78.16,77.81,78.08,8600.0,40.7051,40.8882,40.7051,40.8463,8600.0
2005-07-12 09:30:00,78.08,78.08,77.85,77.89,5000.0,40.8463,40.8463,40.726,40.7469,5000.0
2005-07-12 10:00:00,77.83,77.83,77.52,77.68,5200.0,40.7156,40.7156,40.5534,40.6371,5200.0
2005-07-12 10:30:00,77.71,78.0,77.71,77.95,3000.0,40.6528,40.8045,40.6528,40.7783,3000.0
2005-07-12 11:00:00,78.08,78.14,77.9,77.9,4700.0,40.8463,40.8777,40.7522,40.7522,4700.0
2005-07-12 11:30:00,77.93,78.11,77.9,78.04,3400.0,40.7679,40.862,40.7522,40.8254,3400.0
2005-07-12 12:00:00,78.04,78.2,78.02,78.2,3200.0,40.8254,40.9091,40.8149,40.9091,3200.0
2005-07-12 12:30:00,78.19,78.28,78.08,78.19,2100.0,40.9039,40.951,40.8463,40.9039,2100.0
2005-07-12 13:00:00,78.16,78.22,78.06,78.2,1500.0,40.8882,40.9196,40.8359,40.9091,1500.0
2005-07-12 13:30:00,78.3,78.59,78.16,78.59,7300.0,40.9614,41.1131,40.8882,41.1131,7300.0
2005-07-12 14:00:00,78.47,78.68,78.36,78.48,5300.0,41.0504,41.1602,40.9928,41.0556,5300.0
2005-07-12 14:30:00,78.41,78.52,78.29,78.29,4200.0,41.019,41.0765,40.9562,40.9562,4200.0
2005-07-12 15:00:00,78.32,78.54,78.2,78.2,6200.0,40.9719,41.087,40.9091,40.9091,6200.0
2005-07-12 15:30:00,78.23,78.31,78.09,78.17,7700.0,40.9248,40.9667,40.8516,40.8934,7700.0
2005-07-13 09:30:00,78.21,78.21,77.64,77.68,10000.0,40.9143,40.9143,40.6162,40.6371,10000.0
2005-07-13 10:00:00,77.68,77.78,77.57,77.69,17100.0,40.6371,40.6894,40.5795,40.6423,17100.0
2005-07-13 10:30:00,77.7,77.82,77.7,77.73,4600.0,40.6475,40.7103,40.6475,40.6632,4600.0
2005-07-13 11:00:00,77.77,77.93,77.72,77.92,2700.0,40.6842,40.7679,40.658,40.7626,2700.0
2005-07-13 11:30:00,77.94,78.18,77.83,78.06,18600.0,40.7731,40.8986,40.7156,40.8359,18600.0
2005-07-13 12:00:00,78.02,78.2,78.02,78.07,5900.0,40.8149,40.9091,40.8149,40.8411,5900.0
2005-07-13 12:30:00,78.06,78.1,77.95,77.95,6000.0,40.8359,40.8568,40.7783,40.7783,6000.0
2005-07-13 13:00:00,77.97,78.05,77.93,77.93,2700.0,40.7888,40.8306,40.7679,40.7679,2700.0
2005-07-13 13:30:00,77.91,77.91,77.76,77.83,3700.0,40.7574,40.7574,40.6789,40.7156,3700.0
2005-07-13 14:00:00,77.8,77.82,77.73,77.76,5800.0,40.6999,40.7103,40.6632,40.6789,5800.0
2005-07-13 14:30:00,77.76,77.88,77.75,77.83,54000.0,40.6789,40.7417,40.6737,40.7156,54000.0
2005-07-13 15:00:00,77.83,77.85,77.77,77.78,89200.0,40.7156,40.726,40.6842,40.6894,89200.0
2005-07-13 15:30:00,77.79,77.9,77.78,77.78,4900.0,40.6946,40.7522,40.6894,40.6894,4900.0
2005-07-14 09:30:00,78.0,78.0,77.8,77.8,6700.0,40.8045,40.8045,40.6999,40.6999,6700.0
2005-07-14 10:00:00,77.7,77.7,77.08,77.2,15800.0,40.6475,40.6475,40.3232,40.386,15800.0
2005-07-14 10:30:00,77.16,77.24,76.77,76.78,17700.0,40.3651,40.4069,40.161,40.1663,17700.0
2005-07-14 11:00:00,76.78,77.01,76.78,77.01,17200.0,40.1663,40.2866,40.1663,40.2866,17200.0
2005-07-14 11:30:00,77.01,77.08,76.96,76.98,34300.0,40.2866,40.3232,40.2604,40.2709,34300.0
2005-07-14 12:00:00,76.97,76.98,76.81,76.9,21000.0,40.2657,40.2709,40.182,40.229,21000.0
2005-07-14 12:30:00,76.91,76.93,76.89,76.92,32000.0,40.2343,40.2447,40.2238,40.2395,32000.0
2005-07-14 13:00:00,76.91,76.99,76.91,76.94,2700.0,40.2343,40.2761,40.2343,40.25,2700.0
2005-07-14 13:30:00,76.94,76.94,76.9,76.9,6000.0,40.25,40.25,40.229,40.229,6000.0
2005-07-14 14:00:00,76.9,76.92,76.9,76.91,10900.0,40.229,40.2395,40.229,40.2343,10900.0
2005-07-14 14:30:00,76.91,76.95,76.81,76.81,9500.0,40.2343,40.2552,40.182,40.182,9500.0
2005-07-14 15:00:00,76.83,76.87,76.8,76.87,8700.0,40.1924,40.2133,40.1767,40.2133,8700.0
2005-07-14 15:30:00,76.87,76.96,76.81,76.85,8400.0,40.2133,40.2604,40.182,40.2029,8400.0
2005-07-15 09:30:00,76.5,76.73,76.5,76.71,9500.0,40.0198,40.1401,40.0198,40.1296,9500.0
2005-07-15 10:00:00,76.73,76.73,76.41,76.5,4100.0,40.1401,40.1401,39.9727,40.0198,4100.0
2005-07-15 10:30:00,76.5,76.9,76.49,76.83,6600.0,40.0198,40.229,40.0146,40.1924,6600.0
2005-07-15 11:00:00,76.8,77.09,76.8,77.09,4700.0,40.1767,40.3284,40.1767,40.3284,4700.0
2005-07-15 11:30:00,77.09,77.09,76.92,76.93,5200.0,40.3284,40.3284,40.2395,40.2447,5200.0
2005-07-15 12:00:00,76.98,77.12,76.98,77.08,10000.0,40.2709,40.3441,40.2709,40.3232,10000.0
2005-07-15 12:30:00,77.06,77.06,77.03,77.04,600.0,40.3127,40.3127,40.297,40.3023,600.0
2005-07-15 13:00:00,77.04,77.58,77.03,77.25,18900.0,40.3023,40.5848,40.297,40.4121,18900.0
2005-07-15 13:30:00,77.23,77.26,77.15,77.2,3200.0,40.4017,40.4174,40.3598,40.386,3200.0
2005-07-15 14:00:00,77.19,77.41,77.19,77.38,1800.0,40.3807,40.4958,40.3807,40.4801,1800.0
2005-07-15 14:30:00,77.39,77.5,77.36,77.5,3700.0,40.4854,40.5429,40.4697,40.5429,3700.0
2005-07-15 15:00:00,77.5,77.5,77.42,77.47,4200.0,40.5429,40.5429,40.5011,40.5272,4200.0
2005-07-15 15:30:00,77.4,77.47,77.31,77.4,4300.0,40.4906,40.5272,40.4435,40.4906,4300.0
2005-07-18 09:30:00,77.37,77.49,77.32,77.32,2200.0,40.4749,40.5377,40.4488,40.4488,2200.0
2005-07-18 10:00:00,77.33,77.42,77.19,77.25,3700.0,40.454,40.5011,40.3807,40.4121,3700.0
2005-07-18 10:30:00,77.17,77.17,76.83,76.89,4800.0,40.3703,40.3703,40.1924,40.2238,4800.0
2005-07-18 11:00:00,76.88,76.97,76.74,76.8,6900.0,40.2186,40.2657,40.1453,40.1767,6900.0
2005-07-18 11:30:00,76.8,76.9,76.75,76.75,10800.0,40.1767,40.229,40.1506,40.1506,10800.0
2005-07-18 12:00:00,76.81,76.92,76.78,76.9,14300.0,40.182,40.2395,40.1663,40.229,14300.0
2005-07-18 12:30:00,76.91,77.13,76.9,77.13,4700.0,40.2343,40.3494,40.229,40.3494,4700.0
2005-07-18 13:00:00,77.14,77.68,77.08,77.65,7400.0,40.3546,40.6371,40.3232,40.6214,7400.0
2005-07-18 13:30:00,77.64,77.8,77.49,77.67,7000.0,40.6162,40.6999,40.5377,40.6319,7000.0
2005-07-18 14:00:00,77.68,77.9,77.66,77.68,8700.0,40.6371,40.7522,40.6266,40.6371,8700.0
2005-07-18 14:30:00,77.68,77.75,77.51,77.51,3300.0,40.6371,40.6737,40.5481,40.5481,3300.0
2005-07-18 15:00:00,77.59,77.59,77.42,77.42,6200.0,40.59,40.59,40.5011,40.5011,6200.0
2005-07-18 15:30:00,77.42,77.68,77.39,77.68,35200.0,40.5011,40.6371,40.4854,40.6371,35200.0
2005-07-19 09:30:00,77.85,78.1,77.85,77.99,11500.0,40.726,40.8568,40.726,40.7993,11500.0
2005-07-19 10:00:00,77.98,78.33,77.88,78.33,4500.0,40.794,40.9771,40.7417,40.9771,4500.0
2005-07-19 10:30:00,78.5,78.58,78.15,78.15,6900.0,41.0661,41.1079,40.883,40.883,6900.0
2005-07-19 11:00:00,78.13,78.14,77.96,77.97,5600.0,40.8725,40.8777,40.7836,40.7888,5600.0
2005-07-19 11:30:00,78.05,78.21,78.05,78.2,2300.0,40.8306,40.9143,40.8306,40.9091,2300.0
2005-07-19 12:00:00,78.29,78.31,78.24,78.28,3900.0,40.9562,40.9667,40.93,40.951,3900.0
2005-07-19 12:30:00,78.29,78.49,78.27,78.45,3600.0,40.9562,41.0608,40.9457,41.0399,3600.0
2005-07-19 13:00:00,78.5,78.59,78.35,78.56,3300.0,41.0661,41.1131,40.9876,41.0974,3300.0
2005-07-19 13:30:00,78.57,78.66,78.51,78.66,4800.0,41.1027,41.1498,41.0713,41.1498,4800.0
2005-07-19 14:00:00,78.74,78.75,78.59,78.7,13700.0,41.1916,41.1968,41.1131,41.1707,13700.0
2005-07-19 14:30:00,78.73,78.77,78.62,78.62,4300.0,41.1864,41.2073,41.1288,41.1288,4300.0
2005-07-19 15:00:00,78.66,78.88,78.66,78.83,9100.0,41.1498,41.2648,41.1498,41.2387,9100.0
2005-07-19 15:30:00,78.86,78.94,78.79,78.79,9500.0,41.2544,41.2962,41.2178,41.2178,9500.0
2005-07-20 09:30:00,78.9,79.29,78.89,79.27,5000.0,41.2753,41.4793,41.2701,41.4689,5000.0
2005-07-20 10:00:00,79.16,79.16,78.6,78.9,13000.0,41.4113,41.4113,41.1184,41.2753,13000.0
2005-07-20 10:30:00,78.9,79.09,78.85,79.09,7700.0,41.2753,41.3747,41.2491,41.3747,7700.0
2005-07-20 11:00:00,79.13,79.47,79.12,79.47,6200.0,41.3956,41.5735,41.3904,41.5735,6200.0
2005-07-20 11:30:00,79.4,79.62,79.4,79.42,7500.0,41.5369,41.652,41.5369,41.5473,7500.0
2005-07-20 12:00:00,79.42,79.52,79.4,79.41,4600.0,41.5473,41.5996,41.5369,41.5421,4600.0
2005-07-20 12:30:00,79.37,79.39,79.23,79.26,7600.0,41.5212,41.5316,41.4479,41.4636,7600.0
2005-07-20 13:00:00,79.25,79.81,79.25,79.8,8000.0,41.4584,41.7514,41.4584,41.7461,8000.0
2005-07-20 13:30:00,79.87,80.06,79.7,79.7,18600.0,41.7827,41.8821,41.6938,41.6938,18600.0
2005-07-20 14:00:00,79.64,79.85,79.5,79.85,5700.0,41.6624,41.7723,41.5892,41.7723,5700.0
2005-07-20 14:30:00,79.88,80.25,79.81,80.14,218600.0,41.788,41.9815,41.7514,41.924,218600.0
2005-07-20 15:00:00,80.13,80.25,80.05,80.18,6500.0,41.9188,41.9815,41.8769,41.9449,6500.0
2005-07-20 15:30:00,80.24,80.25,80.1,80.16,8400.0,41.9763,41.9815,41.9031,41.9345,8400.0
2005-07-21 09:30:00,80.09,80.15,79.88,79.88,5100.0,41.8978,41.9292,41.788,41.788,5100.0
2005-07-21 10:00:00,79.82,79.83,79.22,79.22,8700.0,41.7566,41.7618,41.4427,41.4427,8700.0
2005-07-21 10:30:00,79.24,79.24,78.75,79.04,6600.0,41.4532,41.4532,41.1968,41.3485,6600.0
2005-07-21 11:00:00,79.03,79.04,78.9,78.91,3300.0,41.3433,41.3485,41.2753,41.2805,3300.0
2005-07-21 11:30:00,78.81,79.2,78.8,79.1,5500.0,41.2282,41.4322,41.223,41.3799,5500.0
2005-07-21 12:00:00,79.11,79.58,78.98,79.58,5400.0,41.3852,41.631,41.3172,41.631,5400.0
2005-07-21 12:30:00,79.65,80.25,79.65,80.24,8100.0,41.6677,41.9815,41.6677,41.9763,8100.0
2005-07-21 13:00:00,80.24,80.25,79.64,79.64,3200.0,41.9763,41.9815,41.6624,41.6624,3200.0
2005-07-21 13:30:00,79.81,79.9,79.52,79.52,4100.0,41.7514,41.7984,41.5996,41.5996,4100.0
2005-07-21 14:00:00,79.44,79.59,79.32,79.36,5900.0,41.5578,41.6363,41.495,41.5159,5900.0
2005-07-21 14:30:00,79.25,79.25,78.8,78.8,5100.0,41.4584,41.4584,41.223,41.223,5100.0
2005-07-21 15:00:00,78.84,79.09,78.84,78.97,5600.0,41.2439,41.3747,41.2439,41.3119,5600.0
2005-07-21 15:30:00,78.96,78.96,78.45,78.55,11700.0,41.3067,41.3067,41.0399,41.0922,11700.0
2005-07-22 09:30:00,78.45,79.07,78.45,79.07,9500.0,41.0399,41.3642,41.0399,41.3642,9500.0
2005-07-22 10:00:00,79.01,79.29,79.01,79.15,5900.0,41.3329,41.4793,41.3329,41.4061,5900.0
2005-07-22 10:30:00,79.1,79.11,78.94,78.94,9200.0,41.3799,41.3852,41.2962,41.2962,9200.0
2005-07-22 11:00:00,78.98,79.15,78.89,78.91,5500.0,41.3172,41.4061,41.2701,41.2805,5500.0
2005-07-22 11:30:00,78.86,79.2,78.81,79.01,9100.0,41.2544,41.4322,41.2282,41.3329,9100.0
2005-07-22 12:00:00,78.96,79.21,78.9,79.07,7000.0,41.3067,41.4375,41.2753,41.3642,7000.0
2005-07-22 12:30:00,79.2,79.22,78.99,79.02,4700.0,41.4322,41.4427,41.3224,41.3381,4700.0
2005-07-22 13:00:00,79.0,79.45,79.0,79.35,5400.0,41.3276,41.563,41.3276,41.5107,5400.0
2005-07-22 13:30:00,79.42,79.52,79.17,79.17,2200.0,41.5473,41.5996,41.4166,41.4166,2200.0
2005-07-22 14:00:00,79.12,79.21,78.99,79.05,2400.0,41.3904,41.4375,41.3224,41.3538,2400.0
2005-07-22 14:30:00,78.99,79.71,78.99,79.71,4900.0,41.3224,41.699,41.3224,41.699,4900.0
2005-07-22 15:00:00,79.65,79.82,79.48,79.6,6100.0,41.6677,41.7566,41.5787,41.6415,6100.0
2005-07-22 15:30:00,79.59,79.99,79.55,79.99,6900.0,41.6363,41.8455,41.6153,41.8455,6900.0
2005-07-25 09:30:00,80.0,80.5,80.0,80.08,6900.0,41.8508,42.1123,41.8508,41.8926,6900.0
2005-07-25 10:00:00,80.0,80.15,79.81,80.15,12500.0,41.8508,41.9292,41.7514,41.9292,12500.0
2005-07-25 10:30:00,80.11,80.25,80.09,80.14,4200.0,41.9083,41.9815,41.8978,41.924,4200.0
2005-07-25 11:00:00,80.24,80.24,80.03,80.04,3200.0,41.9763,41.9763,41.8664,41.8717,3200.0
2005-07-25 11:30:00,80.15,80.23,79.96,80.01,59000.0,41.9292,41.9711,41.8298,41.856,59000.0
2005-07-25 12:00:00,80.0,80.08,80.0,80.07,6100.0,41.8508,41.8926,41.8508,41.8874,6100.0
2005-07-25 12:30:00,80.01,80.15,80.0,80.03,1800.0,41.856,41.9292,41.8508,41.8664,1800.0
2005-07-25 13:00:00,80.0,80.08,79.97,79.98,31300.0,41.8508,41.8926,41.8351,41.8403,31300.0
2005-07-25 13:30:00,80.01,80.14,79.97,79.98,5700.0,41.856,41.924,41.8351,41.8403,5700.0
2005-07-25 14:00:00,79.97,79.97,79.79,79.83,8200.0,41.8351,41.8351,41.7409,41.7618,8200.0
2005-07-25 14:30:00,79.81,79.81,79.51,79.51,7800.0,41.7514,41.7514,41.5944,41.5944,7800.0
2005-07-25 15:00:00,79.41,79.41,79.18,79.2,24000.0,41.5421,41.5421,41.4218,41.4322,24000.0
2005-07-25 15:30:00,79.2,79.4,79.01,79.3,24400.0,41.4322,41.5369,41.3329,41.4846,24400.0
2005-07-26 09:30:00,79.3,79.52,79.28,79.52,9100.0,41.4846,41.5996,41.4741,41.5996,9100.0
2005-07-26 10:00:00,79.53,79.89,79.27,79.89,12600.0,41.6049,41.7932,41.4689,41.7932,12600.0
2005-07-26 10:30:00,79.88,80.17,79.84,79.96,4300.0,41.788,41.9397,41.7671,41.8298,4300.0
2005-07-26 11:00:00,80.0,80.11,79.93,80.05,2900.0,41.8508,41.9083,41.8141,41.8769,2900.0
2005-07-26 11:30:00,80.05,80.17,80.02,80.14,2500.0,41.8769,41.9397,41.8612,41.924,2500.0
2005-07-26 12:00:00,80.18,80.19,79.8,79.88,2800.0,41.9449,41.9502,41.7461,41.788,2800.0
2005-07-26 12:30:00,79.77,79.96,79.77,79.94,2000.0,41.7304,41.8298,41.7304,41.8194,2000.0
2005-07-26 13:00:00,79.91,79.91,79.83,79.83,1400.0,41.8037,41.8037,41.7618,41.7618,1400.0
2005-07-26 13:30:00,79.83,80.16,79.83,80.13,5300.0,41.7618,41.9345,41.7618,41.9188,5300.0
2005-07-26 14:00:00,80.15,80.28,80.08,80.25,7200.0,41.9292,41.9972,41.8926,41.9815,7200.0
2005-07-26 14:30:00,80.24,80.26,80.17,80.24,6800.0,41.9763,41.9868,41.9397,41.9763,6800.0
2005-07-26 15:00:00,80.19,80.38,80.05,80.29,2500.0,41.9502,42.0495,41.8769,42.0025,2500.0
2005-07-26 15:30:00,80.31,80.5,80.25,80.25,4200.0,42.0129,42.1123,41.9815,41.9815,4200.0
2005-07-27 09:30:00,80.45,80.45,80.24,80.24,4300.0,42.0862,42.0862,41.9763,41.9763,4300.0
2005-07-27 10:00:00,80.3,80.32,79.95,80.25,7400.0,42.0077,42.0182,41.8246,41.9815,7400.0
2005-07-27 10:30:00,80.2,80.26,80.2,80.25,20700.0,41.9554,41.9868,41.9554,41.9815,20700.0
2005-07-27 11:00:00,80.29,80.5,80.29,80.5,15200.0,42.0025,42.1123,42.0025,42.1123,15200.0
2005-07-27 11:30:00,80.47,80.53,80.4,80.4,8900.0,42.0966,42.128,42.06,42.06,8900.0
2005-07-27 12:00:00,80.42,80.58,80.4,80.49,14500.0,42.0705,42.1542,42.06,42.1071,14500.0
2005-07-27 12:30:00,80.44,80.5,80.33,80.42,18100.0,42.0809,42.1123,42.0234,42.0705,18100.0
2005-07-27 13:00:00,80.44,80.5,80.31,80.5,9400.0,42.0809,42.1123,42.0129,42.1123,9400.0
2005-07-27 13:30:00,80.48,80.5,80.46,80.49,3200.0,42.1019,42.1123,42.0914,42.1071,3200.0
2005-07-27 14:00:00,80.49,80.54,80.38,80.4,13300.0,42.1071,42.1332,42.0495,42.06,13300.0
2005-07-27 14:30:00,80.42,80.42,80.2,80.23,3000.0,42.0705,42.0705,41.9554,41.9711,3000.0
2005-07-27 15:00:00,80.23,80.49,80.15,80.49,4200.0,41.9711,42.1071,41.9292,42.1071,4200.0
2005-07-27 15:30:00,80.49,80.49,80.28,80.28,3900.0,42.1071,42.1071,41.9972,41.9972,3900.0
2005-07-28 09:30:00,80.45,80.55,80.42,80.46,2300.0,42.0862,42.1385,42.0705,42.0914,2300.0
2005-07-28 10:00:00,80.41,80.45,80.3,80.33,4100.0,42.0652,42.0862,42.0077,42.0234,4100.0
2005-07-28 10:30:00,80.33,80.5,80.33,80.49,7400.0,42.0234,42.1123,42.0234,42.1071,7400.0
2005-07-28 11:00:00,80.45,80.72,80.45,80.72,5900.0,42.0862,42.2274,42.0862,42.2274,5900.0
2005-07-28 11:30:00,80.71,80.9,80.58,80.85,2800.0,42.2222,42.3216,42.1542,42.2954,2800.0
2005-07-28 12:00:00,80.9,81.03,80.9,80.94,2200.0,42.3216,42.3896,42.3216,42.3425,2200.0
2005-07-28 12:30:00,80.99,81.06,80.94,80.99,1700.0,42.3687,42.4053,42.3425,42.3687,1700.0
2005-07-28 13:00:00,80.93,81.08,80.91,81.08,3900.0,42.3373,42.4157,42.3268,42.4157,3900.0
2005-07-28 13:30:00,81.1,81.19,81.08,81.08,4800.0,42.4262,42.4733,42.4157,42.4157,4800.0
2005-07-28 14:00:00,81.07,81.22,80.85,81.1,5000.0,42.4105,42.489,42.2954,42.4262,5000.0
2005-07-28 14:30:00,81.1,81.49,81.09,81.38,6200.0,42.4262,42.6302,42.421,42.5727,6200.0
2005-07-28 15:00:00,81.38,81.41,81.2,81.31,9100.0,42.5727,42.5884,42.4785,42.5361,9100.0
2005-07-28 15:30:00,81.31,81.31,80.78,80.81,13900.0,42.5361,42.5361,42.2588,42.2745,13900.0
2005-07-29 09:30:00,80.82,81.05,80.77,81.05,10900.0,42.2797,42.4,42.2536,42.4,10900.0
2005-07-29 10:00:00,81.1,81.2,80.97,81.13,3200.0,42.4262,42.4785,42.3582,42.4419,3200.0
2005-07-29 10:30:00,81.05,81.15,80.83,80.83,11900.0,42.4,42.4524,42.285,42.285,11900.0
2005-07-29 11:00:00,80.84,80.89,80.66,80.73,7300.0,42.2902,42.3163,42.196,42.2326,7300.0
2005-07-29 11:30:00,80.68,80.76,80.53,80.6,4700.0,42.2065,42.2483,42.128,42.1646,4700.0
2005-07-29 12:00:00,80.68,80.68,80.54,80.58,2900.0,42.2065,42.2065,42.1332,42.1542,2900.0
2005-07-29 12:30:00,80.53,80.6,80.5,80.53,4400.0,42.128,42.1646,42.1123,42.128,4400.0
2005-07-29 13:00:00,80.54,80.6,80.48,80.56,4500.0,42.1332,42.1646,42.1019,42.1437,4500.0
2005-07-29 13:30:00,80.5,80.6,80.39,80.6,2800.0,42.1123,42.1646,42.0548,42.1646,2800.0
2005-07-29 14:00:00,80.6,80.67,80.54,80.67,8600.0,42.1646,42.2013,42.1332,42.2013,8600.0
2005-07-29 14:30:00,80.62,80.7,80.52,80.7,1500.0,42.1751,42.2169,42.1228,42.2169,1500.0
2005-07-29 15:00:00,80.61,80.61,80.33,80.41,5900.0,42.1699,42.1699,42.0234,42.0652,5900.0
2005-07-29 15:30:00,80.42,80.51,80.29,80.38,6900.0,42.0705,42.1176,42.0025,42.0495,6900.0
2005-08-01 09:30:00,80.45,80.75,80.0,80.18,5200.0,42.0862,42.2431,41.8508,41.9449,5200.0
2005-08-01 10:00:00,80.15,80.56,80.1,80.56,5300.0,41.9292,42.1437,41.9031,42.1437,5300.0
2005-08-01 10:30:00,80.54,80.54,80.23,80.24,9900.0,42.1332,42.1332,41.9711,41.9763,9900.0
2005-08-01 11:00:00,80.3,80.3,80.1,80.2,14800.0,42.0077,42.0077,41.9031,41.9554,14800.0
2005-08-01 11:30:00,80.23,80.44,80.2,80.34,17600.0,41.9711,42.0809,41.9554,42.0286,17600.0
2005-08-01 12:00:00,80.4,80.4,80.21,80.27,7100.0,42.06,42.06,41.9606,41.992,7100.0
2005-08-01 12:30:00,80.21,80.25,80.0,80.12,5300.0,41.9606,41.9815,41.8508,41.9135,5300.0
2005-08-01 13:00:00,80.12,80.15,80.06,80.1,8900.0,41.9135,41.9292,41.8821,41.9031,8900.0
2005-08-01 13:30:00,80.07,80.25,80.07,80.2,7600.0,41.8874,41.9815,41.8874,41.9554,7600.0
2005-08-01 14:00:00,80.21,80.45,80.21,80.45,3600.0,41.9606,42.0862,41.9606,42.0862,3600.0
2005-08-01 14:30:00,80.38,80.53,80.3,80.5,4300.0,42.0495,42.128,42.0077,42.1123,4300.0
2005-08-01 15:00:00,80.45,80.45,80.21,80.24,5400.0,42.0862,42.0862,41.9606,41.9763,5400.0
2005-08-01 15:30:00,80.23,80.3,80.2,80.24,11800.0,41.9711,42.0077,41.9554,41.9763,11800.0
2005-08-02 09:30:00,80.25,80.35,80.23,80.3,3300.0,41.9815,42.0339,41.9711,42.0077,3300.0
2005-08-02 10:00:00,80.26,80.26,79.89,80.25,31700.0,41.9868,41.9868,41.7932,41.9815,31700.0
2005-08-02 10:30:00,80.25,80.74,80.25,80.7,4700.0,41.9815,42.2379,41.9815,42.2169,4700.0
2005-08-02 11:00:00,80.7,80.72,80.45,80.45,3400.0,42.2169,42.2274,42.0862,42.0862,3400.0
2005-08-02 11:30:00,80.5,80.56,80.5,80.56,2600.0,42.1123,42.1437,42.1123,42.1437,2600.0
2005-08-02 12:00:00,80.53,80.55,80.52,80.54,4500.0,42.128,42.1385,42.1228,42.1332,4500.0
2005-08-02 12:30:00,80.53,80.55,80.5,80.5,1200.0,42.128,42.1385,42.1123,42.1123,1200.0
2005-08-02 13:00:00,80.5,80.53,80.43,80.49,3400.0,42.1123,42.128,42.0757,42.1071,3400.0
2005-08-02 13:30:00,80.51,80.55,80.37,80.39,11500.0,42.1176,42.1385,42.0443,42.0548,11500.0
2005-08-02 14:00:00,80.38,80.4,80.37,80.39,7300.0,42.0495,42.06,42.0443,42.0548,7300.0
2005-08-02 14:30:00,80.39,80.55,80.38,80.51,23400.0,42.0548,42.1385,42.0495,42.1176,23400.0
2005-08-02 15:00:00,80.5,80.69,80.47,80.69,14600.0,42.1123,42.2117,42.0966,42.2117,14600.0
2005-08-02 15:30:00,80.75,80.97,80.7,80.81,8700.0,42.2431,42.3582,42.2169,42.2745,8700.0
2005-08-03 09:30:00,80.9,80.9,80.54,80.54,4800.0,42.3216,42.3216,42.1332,42.1332,4800.0
2005-08-03 10:00:00,80.51,80.51,79.91,80.23,43800.0,42.1176,42.1176,41.8037,41.9711,43800.0
2005-08-03 10:30:00,80.2,80.5,80.15,80.48,24100.0,41.9554,42.1123,41.9292,42.1019,24100.0
2005-08-03 11:00:00,80.49,80.49,80.33,80.4,7500.0,42.1071,42.1071,42.0234,42.06,7500.0
2005-08-03 11:30:00,80.36,80.36,80.32,80.33,9500.0,42.0391,42.0391,42.0182,42.0234,9500.0
2005-08-03 12:00:00,80.33,80.35,80.3,80.34,3300.0,42.0234,42.0339,42.0077,42.0286,3300.0
2005-08-03 12:30:00,80.35,80.4,80.31,80.39,7300.0,42.0339,42.06,42.0129,42.0548,7300.0
2005-08-03 13:00:00,80.39,80.44,80.39,80.44,15100.0,42.0548,42.0809,42.0548,42.0809,15100.0
2005-08-03 13:30:00,80.42,80.7,80.4,80.7,11400.0,42.0705,42.2169,42.06,42.2169,11400.0
2005-08-03 14:00:00,80.73,80.75,80.67,80.67,8800.0,42.2326,42.2431,42.2013,42.2013,8800.0
2005-08-03 14:30:00,80.66,80.74,80.66,80.7,8700.0,42.196,42.2379,42.196,42.2169,8700.0
2005-08-03 15:00:00,80.69,80.7,80.61,80.65,8600.0,42.2117,42.2169,42.1699,42.1908,8600.0
2005-08-03 15:30:00,80.64,80.65,80.61,80.61,5300.0,42.1856,42.1908,42.1699,42.1699,5300.0
2005-08-04 09:30:00,80.37,80.37,79.8,79.95,13500.0,42.0443,42.0443,41.7461,41.8246,13500.0
2005-08-04 10:00:00,79.97,80.15,79.85,80.08,50600.0,41.8351,41.9292,41.7723,41.8926,50600.0
2005-08-04 10:30:00,79.99,80.41,79.99,80.41,24400.0,41.8455,42.0652,41.8455,42.0652,24400.0
2005-08-04 11:00:00,80.36,80.79,80.36,80.73,15700.0,42.0391,42.264,42.0391,42.2326,15700.0
2005-08-04 11:30:00,80.73,80.73,80.46,80.46,9500.0,42.2326,42.2326,42.0914,42.0914,9500.0
2005-08-04 12:00:00,80.39,80.56,80.15,80.2,7800.0,42.0548,42.1437,41.9292,41.9554,7800.0
2005-08-04 12:30:00,80.17,80.17,79.95,79.95,18500.0,41.9397,41.9397,41.8246,41.8246,18500.0
2005-08-04 13:00:00,79.93,80.0,79.85,79.85,2500.0,41.8141,41.8508,41.7723,41.7723,2500.0
2005-08-04 13:30:00,79.85,79.88,79.81,79.85,10500.0,41.7723,41.788,41.7514,41.7723,10500.0
2005-08-04 14:00:00,79.8,79.86,79.71,79.79,2200.0,41.7461,41.7775,41.699,41.7409,2200.0
2005-08-04 14:30:00,79.7,79.7,79.59,79.62,3400.0,41.6938,41.6938,41.6363,41.652,3400.0
2005-08-04 15:00:00,79.61,79.76,79.58,79.65,4600.0,41.6467,41.7252,41.631,41.6677,4600.0
2005-08-04 15:30:00,79.68,79.68,79.25,79.35,65100.0,41.6834,41.6834,41.4584,41.5107,65100.0
2005-08-05 09:30:00,78.98,78.98,77.88,77.9,40700.0,41.3172,41.3172,40.7417,40.7522,40700.0
2005-08-05 10:00:00,77.9,77.9,76.95,76.99,14300.0,40.7522,40.7522,40.2552,40.2761,14300.0
2005-08-05 10:30:00,76.99,77.85,76.99,77.85,20200.0,40.2761,40.726,40.2761,40.726,20200.0
2005-08-05 11:00:00,77.79,77.79,76.83,76.83,34600.0,40.6946,40.6946,40.1924,40.1924,34600.0
2005-08-05 11:30:00,76.81,76.99,76.8,76.99,10400.0,40.182,40.2761,40.1767,40.2761,10400.0
2005-08-05 12:00:00,76.92,77.0,76.72,76.85,7400.0,40.2395,40.2814,40.1349,40.2029,7400.0
2005-08-05 12:30:00,76.95,76.96,76.6,76.6,3600.0,40.2552,40.2604,40.0721,40.0721,3600.0
2005-08-05 13:00:00,76.61,76.81,76.4,76.45,12000.0,40.0773,40.182,39.9675,39.9936,12000.0
2005-08-05 13:30:00,76.48,76.78,76.47,76.72,16400.0,40.0093,40.1663,40.0041,40.1349,16400.0
2005-08-05 14:00:00,76.71,76.93,76.66,76.8,4600.0,40.1296,40.2447,40.1035,40.1767,4600.0
2005-08-05 14:30:00,76.87,77.1,76.84,76.91,8900.0,40.2133,40.3337,40.1976,40.2343,8900.0
2005-08-05 15:00:00,76.97,77.43,76.91,77.23,12400.0,40.2657,40.5063,40.2343,40.4017,12400.0
2005-08-05 15:30:00,77.23,77.35,76.89,76.93,16000.0,40.4017,40.4644,40.2238,40.2447,16000.0
2005-08-08 09:30:00,76.0,76.25,75.51,75.8,31700.0,39.7582,39.889,39.5019,39.6536,31700.0
2005-08-08 10:00:00,75.8,76.24,75.8,75.98,24400.0,39.6536,39.8838,39.6536,39.7478,24400.0
2005-08-08 10:30:00,75.98,76.01,75.4,75.75,76600.0,39.7478,39.7634,39.4443,39.6274,76600.0
2005-08-08 11:00:00,75.75,75.85,75.06,75.36,34200.0,39.6274,39.6797,39.2665,39.4234,34200.0
2005-08-08 11:30:00,75.36,75.36,75.0,75.15,14000.0,39.4234,39.4234,39.2351,39.3136,14000.0
2005-08-08 12:00:00,75.15,75.21,75.11,75.13,20700.0,39.3136,39.3449,39.2926,39.3031,20700.0
2005-08-08 12:30:00,75.09,75.23,75.02,75.05,7800.0,39.2822,39.3554,39.2455,39.2612,7800.0
2005-08-08 13:00:00,75.07,75.07,74.86,74.94,15400.0,39.2717,39.2717,39.1618,39.2037,15400.0
2005-08-08 13:30:00,75.0,75.09,74.85,74.92,6800.0,39.2351,39.2822,39.1566,39.1932,6800.0
2005-08-08 14:00:00,74.92,74.92,74.65,74.67,19400.0,39.1932,39.1932,39.052,39.0624,19400.0
2005-08-08 14:30:00,74.68,75.04,74.54,75.0,39900.0,39.0677,39.256,38.9944,39.2351,39900.0
2005-08-08 15:00:00,75.0,75.11,74.87,74.94,17400.0,39.2351,39.2926,39.1671,39.2037,17400.0
2005-08-08 15:30:00,74.94,75.27,74.92,75.0,25800.0,39.2037,39.3763,39.1932,39.2351,25800.0
2005-08-09 09:30:00,75.2,75.62,74.91,75.15,37400.0,39.3397,39.5594,39.188,39.3136,37400.0
2005-08-09 10:00:00,75.1,75.1,74.8,74.9,22800.0,39.2874,39.2874,39.1305,39.1828,22800.0
2005-08-09 10:30:00,74.94,75.32,74.92,75.12,43600.0,39.2037,39.4025,39.1932,39.2979,43600.0
2005-08-09 11:00:00,75.15,75.2,74.8,74.87,34900.0,39.3136,39.3397,39.1305,39.1671,34900.0
2005-08-09 11:30:00,74.9,74.95,74.84,74.87,28700.0,39.1828,39.2089,39.1514,39.1671,28700.0
2005-08-09 12:00:00,74.85,74.9,74.8,74.8,13300.0,39.1566,39.1828,39.1305,39.1305,13300.0
2005-08-09 12:30:00,74.8,74.86,74.54,74.54,21700.0,39.1305,39.1618,38.9944,38.9944,21700.0
2005-08-09 13:00:00,74.54,74.61,74.01,74.01,12200.0,38.9944,39.0311,38.7172,38.7172,12200.0
2005-08-09 13:30:00,74.05,74.26,74.0,74.18,5100.0,38.7381,38.848,38.7119,38.8061,5100.0
2005-08-09 14:00:00,74.23,75.02,74.09,74.96,17000.0,38.8323,39.2455,38.759,39.2142,17000.0
2005-08-09 14:30:00,75.02,75.1,74.82,74.82,21200.0,39.2455,39.2874,39.1409,39.1409,21200.0
2005-08-09 15:00:00,74.86,75.0,74.53,74.53,13800.0,39.1618,39.2351,38.9892,38.9892,13800.0
2005-08-09 15:30:00,74.54,74.81,74.54,74.75,18300.0,38.9944,39.1357,38.9944,39.1043,18300.0
2005-08-10 09:30:00,75.2,75.31,75.02,75.21,20100.0,39.3397,39.3973,39.2455,39.3449,20100.0
2005-08-10 10:00:00,75.19,75.26,75.08,75.08,12200.0,39.3345,39.3711,39.2769,39.2769,12200.0
2005-08-10 10:30:00,75.15,75.6,75.15,75.5,25300.0,39.3136,39.549,39.3136,39.4966,25300.0
2005-08-10 11:00:00,75.62,75.94,75.62,75.89,10900.0,39.5594,39.7268,39.5594,39.7007,10900.0
2005-08-10 11:30:00,75.91,77.2,75.91,77.0,49900.0,39.7111,40.386,39.7111,40.2814,49900.0
2005-08-10 12:00:00,77.0,77.15,76.55,76.75,26800.0,40.2814,40.3598,40.0459,40.1506,26800.0
2005-08-10 12:30:00,76.7,76.75,76.4,76.59,40200.0,40.1244,40.1506,39.9675,40.0669,40200.0
2005-08-10 13:00:00,76.57,76.57,76.3,76.31,18400.0,40.0564,40.0564,39.9152,39.9204,18400.0
2005-08-10 13:30:00,76.38,76.38,76.16,76.17,31100.0,39.957,39.957,39.8419,39.8471,31100.0
2005-08-10 14:00:00,76.18,76.2,76.06,76.06,28700.0,39.8524,39.8628,39.7896,39.7896,28700.0
2005-08-10 14:30:00,76.09,76.29,76.09,76.13,6300.0,39.8053,39.9099,39.8053,39.8262,6300.0
2005-08-10 15:00:00,76.13,76.13,75.63,75.79,14700.0,39.8262,39.8262,39.5647,39.6484,14700.0
2005-08-10 15:30:00,75.8,76.07,75.76,76.06,18400.0,39.6536,39.7948,39.6327,39.7896,18400.0
2005-08-11 09:30:00,77.2,78.49,77.18,78.4,57600.0,40.386,41.0608,40.3755,41.0137,57600.0
2005-08-11 10:00:00,78.4,79.01,78.38,78.88,34500.0,41.0137,41.3329,41.0033,41.2648,34500.0
2005-08-11 10:30:00,78.95,78.95,77.88,78.34,21700.0,41.3015,41.3015,40.7417,40.9824,21700.0
2005-08-11 11:00:00,78.35,78.61,78.35,78.61,19000.0,40.9876,41.1236,40.9876,41.1236,19000.0
2005-08-11 11:30:00,78.62,78.83,78.57,78.77,13600.0,41.1288,41.2387,41.1027,41.2073,13600.0
2005-08-11 12:00:00,78.76,78.88,78.7,78.87,13000.0,41.2021,41.2648,41.1707,41.2596,13000.0
2005-08-11 12:30:00,78.85,79.13,78.82,79.06,13400.0,41.2491,41.3956,41.2335,41.359,13400.0
2005-08-11 13:00:00,79.05,79.4,79.02,79.4,13500.0,41.3538,41.5369,41.3381,41.5369,13500.0
2005-08-11 13:30:00,79.4,79.51,79.25,79.51,16700.0,41.5369,41.5944,41.4584,41.5944,16700.0
2005-08-11 14:00:00,79.5,79.5,79.16,79.29,16700.0,41.5892,41.5892,41.4113,41.4793,16700.0
2005-08-11 14:30:00,79.29,79.85,79.29,79.66,21900.0,41.4793,41.7723,41.4793,41.6729,21900.0
2005-08-11 15:00:00,79.66,80.15,79.47,80.0,26800.0,41.6729,41.9292,41.5735,41.8508,26800.0
2005-08-11 15:30:00,80.0,80.19,79.78,80.1,41300.0,41.8508,41.9502,41.7357,41.9031,41300.0
2005-08-12 09:30:00,79.7,79.7,79.12,79.4,14500.0,41.6938,41.6938,41.3904,41.5369,14500.0
2005-08-12 10:00:00,79.39,79.43,79.08,79.38,9800.0,41.5316,41.5526,41.3695,41.5264,9800.0
2005-08-12 10:30:00,79.44,80.0,79.41,79.8,17100.0,41.5578,41.8508,41.5421,41.7461,17100.0
2005-08-12 11:00:00,79.88,79.97,79.79,79.8,8900.0,41.788,41.8351,41.7409,41.7461,8900.0
2005-08-12 11:30:00,79.8,80.01,79.42,79.42,9600.0,41.7461,41.856,41.5473,41.5473,9600.0
2005-08-12 12:00:00,79.42,79.64,79.3,79.31,3500.0,41.5473,41.6624,41.4846,41.4898,3500.0
2005-08-12 12:30:00,79.35,79.35,79.05,79.15,3700.0,41.5107,41.5107,41.3538,41.4061,3700.0
2005-08-12 13:00:00,79.13,79.16,78.95,79.0,3600.0,41.3956,41.4113,41.3015,41.3276,3600.0
2005-08-12 13:30:00,79.07,79.3,79.07,79.22,3700.0,41.3642,41.4846,41.3642,41.4427,3700.0
2005-08-12 14:00:00,79.21,79.31,79.14,79.29,10100.0,41.4375,41.4898,41.4009,41.4793,10100.0
2005-08-12 14:30:00,79.25,79.35,79.16,79.27,6300.0,41.4584,41.5107,41.4113,41.4689,6300.0
2005-08-12 15:00:00,79.26,79.83,79.23,79.83,8000.0,41.4636,41.7618,41.4479,41.7618,8000.0
2005-08-12 15:30:00,79.87,79.87,79.34,79.42,10900.0,41.7827,41.7827,41.5055,41.5473,10900.0
2005-08-15 09:30:00,79.3,79.54,79.3,79.4,7400.0,41.4846,41.6101,41.4846,41.5369,7400.0
2005-08-15 10:00:00,79.45,79.45,78.91,79.2,9900.0,41.563,41.563,41.2805,41.4322,9900.0
2005-08-15 10:30:00,79.25,79.33,79.04,79.04,3400.0,41.4584,41.5003,41.3485,41.3485,3400.0
2005-08-15 11:00:00,79.08,79.34,79.08,79.3,4200.0,41.3695,41.5055,41.3695,41.4846,4200.0
2005-08-15 11:30:00,79.24,79.32,79.19,79.3,3400.0,41.4532,41.495,41.427,41.4846,3400.0
2005-08-15 12:00:00,79.26,79.6,79.26,79.6,3000.0,41.4636,41.6415,41.4636,41.6415,3000.0
2005-08-15 12:30:00,79.62,80.08,79.62,80.08,7000.0,41.652,41.8926,41.652,41.8926,7000.0
2005-08-15 13:00:00,80.05,80.5,79.99,80.5,8400.0,41.8769,42.1123,41.8455,42.1123,8400.0
2005-08-15 13:30:00,80.6,80.76,80.15,80.15,9900.0,42.1646,42.2483,41.9292,41.9292,9900.0
2005-08-15 14:00:00,80.1,80.18,80.0,80.17,6300.0,41.9031,41.9449,41.8508,41.9397,6300.0
2005-08-15 14:30:00,80.21,80.21,79.95,80.07,7500.0,41.9606,41.9606,41.8246,41.8874,7500.0
2005-08-15 15:00:00,80.07,80.07,79.92,79.99,3200.0,41.8874,41.8874,41.8089,41.8455,3200.0
2005-08-15 15:30:00,79.98,80.0,79.9,79.98,3500.0,41.8403,41.8508,41.7984,41.8403,3500.0
2005-08-16 09:30:00,79.6,79.99,79.6,79.9,9900.0,41.6415,41.8455,41.6415,41.7984,9900.0
2005-08-16 10:00:00,79.9,80.19,79.83,80.03,8200.0,41.7984,41.9502,41.7618,41.8664,8200.0
2005-08-16 10:30:00,80.03,80.17,79.94,79.97,5600.0,41.8664,41.9397,41.8194,41.8351,5600.0
2005-08-16 11:00:00,79.98,80.1,79.92,79.92,2400.0,41.8403,41.9031,41.8089,41.8089,2400.0
2005-08-16 11:30:00,79.9,80.15,79.9,80.13,4100.0,41.7984,41.9292,41.7984,41.9188,4100.0
2005-08-16 12:00:00,80.08,80.24,80.0,80.17,14000.0,41.8926,41.9763,41.8508,41.9397,14000.0
2005-08-16 12:30:00,80.16,80.25,80.15,80.16,900.0,41.9345,41.9815,41.9292,41.9345,900.0
2005-08-16 13:00:00,80.23,80.24,80.16,80.24,1200.0,41.9711,41.9763,41.9345,41.9763,1200.0
2005-08-16 13:30:00,80.2,80.45,80.2,80.4,5500.0,41.9554,42.0862,41.9554,42.06,5500.0
2005-08-16 14:00:00,80.44,80.44,80.18,80.32,3400.0,42.0809,42.0809,41.9449,42.0182,3400.0
2005-08-16 14:30:00,80.31,80.49,80.31,80.35,2700.0,42.0129,42.1071,42.0129,42.0339,2700.0
2005-08-16 15:00:00,80.36,80.41,80.1,80.13,6100.0,42.0391,42.0652,41.9031,41.9188,6100.0
2005-08-16 15:30:00,80.13,80.25,79.98,79.98,6500.0,41.9188,41.9815,41.8403,41.8403,6500.0
2005-08-17 09:30:00,79.8,79.8,79.12,79.12,8100.0,41.7461,41.7461,41.3904,41.3904,8100.0
2005-08-17 10:00:00,79.07,79.54,79.04,79.46,6500.0,41.3642,41.6101,41.3485,41.5683,6500.0
2005-08-17 10:30:00,79.46,79.75,79.3,79.62,9800.0,41.5683,41.72,41.4846,41.652,9800.0
2005-08-17 11:00:00,79.62,79.85,79.62,79.7,2100.0,41.652,41.7723,41.652,41.6938,2100.0
2005-08-17 11:30:00,79.66,79.73,79.62,79.7,6500.0,41.6729,41.7095,41.652,41.6938,6500.0
2005-08-17 12:00:00,79.65,79.7,79.65,79.7,2600.0,41.6677,41.6938,41.6677,41.6938,2600.0
2005-08-17 12:30:00,79.62,79.83,79.62,79.8,3100.0,41.652,41.7618,41.652,41.7461,3100.0
2005-08-17 13:00:00,79.8,79.8,79.67,79.67,2200.0,41.7461,41.7461,41.6781,41.6781,2200.0
2005-08-17 13:30:00,79.66,79.8,79.59,79.62,4800.0,41.6729,41.7461,41.6363,41.652,4800.0
2005-08-17 14:00:00,79.65,79.67,79.56,79.64,1400.0,41.6677,41.6781,41.6206,41.6624,1400.0
2005-08-17 14:30:00,79.59,79.6,79.45,79.48,4600.0,41.6363,41.6415,41.563,41.5787,4600.0
2005-08-17 15:00:00,79.48,79.61,79.45,79.54,4400.0,41.5787,41.6467,41.563,41.6101,4400.0
2005-08-17 15:30:00,79.53,79.53,79.4,79.4,15900.0,41.6049,41.6049,41.5369,41.5369,15900.0
2005-08-18 09:30:00,79.38,79.38,79.0,79.09,4600.0,41.5264,41.5264,41.3276,41.3747,4600.0
2005-08-18 10:00:00,79.04,79.04,78.84,78.99,4100.0,41.3485,41.3485,41.2439,41.3224,4100.0
2005-08-18 10:30:00,78.96,79.01,78.7,78.8,37300.0,41.3067,41.3329,41.1707,41.223,37300.0
2005-08-18 11:00:00,78.78,78.9,78.71,78.81,6000.0,41.2125,41.2753,41.1759,41.2282,6000.0
2005-08-18 11:30:00,78.82,78.91,78.8,78.85,4200.0,41.2335,41.2805,41.223,41.2491,4200.0
2005-08-18 12:00:00,78.85,79.0,78.84,78.92,2400.0,41.2491,41.3276,41.2439,41.2858,2400.0
2005-08-18 12:30:00,78.95,79.06,78.91,78.91,5200.0,41.3015,41.359,41.2805,41.2805,5200.0
2005-08-18 13:00:00,78.94,79.09,78.93,79.09,4000.0,41.2962,41.3747,41.291,41.3747,4000.0
2005-08-18 13:30:00,79.15,79.2,78.89,79.11,8900.0,41.4061,41.4322,41.2701,41.3852,8900.0
2005-08-18 14:00:00,79.06,79.06,78.93,78.93,3900.0,41.359,41.359,41.291,41.291,3900.0
2005-08-18 14:30:00,78.91,79.02,78.66,78.68,6000.0,41.2805,41.3381,41.1498,41.1602,6000.0
2005-08-18 15:00:00,78.66,78.69,78.39,78.45,14100.0,41.1498,41.1654,41.0085,41.0399,14100.0
2005-08-18 15:30:00,78.48,78.79,78.41,78.75,18700.0,41.0556,41.2178,41.019,41.1968,18700.0
2005-08-19 09:30:00,78.6,78.65,78.45,78.6,5300.0,41.1184,41.1445,41.0399,41.1184,5300.0
2005-08-19 10:00:00,78.58,78.82,78.5,78.82,21100.0,41.1079,41.2335,41.0661,41.2335,21100.0
2005-08-19 10:30:00,78.78,78.8,78.68,78.7,4200.0,41.2125,41.223,41.1602,41.1707,4200.0
2005-08-19 11:00:00,78.71,78.79,78.7,78.72,2700.0,41.1759,41.2178,41.1707,41.1811,2700.0
2005-08-19 11:30:00,78.7,78.86,78.69,78.77,2000.0,41.1707,41.2544,41.1654,41.2073,2000.0
2005-08-19 12:00:00,78.77,78.77,78.69,78.69,900.0,41.2073,41.2073,41.1654,41.1654,900.0
2005-08-19 12:30:00,78.69,78.69,78.58,78.61,2200.0,41.1654,41.1654,41.1079,41.1236,2200.0
2005-08-19 13:00:00,78.61,78.76,78.5,78.61,5200.0,41.1236,41.2021,41.0661,41.1236,5200.0
2005-08-19 13:30:00,78.52,78.67,78.52,78.6,1800.0,41.0765,41.155,41.0765,41.1184,1800.0
2005-08-19 14:00:00,78.62,78.68,78.62,78.65,1100.0,41.1288,41.1602,41.1288,41.1445,1100.0
2005-08-19 14:30:00,78.64,78.72,78.6,78.72,6100.0,41.1393,41.1811,41.1184,41.1811,6100.0
2005-08-19 15:00:00,78.66,78.76,78.64,78.65,2500.0,41.1498,41.2021,41.1393,41.1445,2500.0
2005-08-19 15:30:00,78.68,78.78,78.6,78.78,9200.0,41.1602,41.2125,41.1184,41.2125,9200.0
2005-08-22 09:30:00,78.85,79.0,78.76,78.83,5800.0,41.2491,41.3276,41.2021,41.2387,5800.0
2005-08-22 10:00:00,78.83,79.06,78.81,78.81,3500.0,41.2387,41.359,41.2282,41.2282,3500.0
2005-08-22 10:30:00,78.84,78.9,78.43,78.61,24400.0,41.2439,41.2753,41.0294,41.1236,24400.0
2005-08-22 11:00:00,78.61,78.64,78.55,78.59,3000.0,41.1236,41.1393,41.0922,41.1131,3000.0
2005-08-22 11:30:00,78.65,78.7,78.55,78.56,3700.0,41.1445,41.1707,41.0922,41.0974,3700.0
2005-08-22 12:00:00,78.63,78.7,78.56,78.68,5400.0,41.1341,41.1707,41.0974,41.1602,5400.0
2005-08-22 12:30:00,78.65,78.78,78.6,78.68,6800.0,41.1445,41.2125,41.1184,41.1602,6800.0
2005-08-22 13:00:00,78.63,78.83,78.62,78.83,5100.0,41.1341,41.2387,41.1288,41.2387,5100.0
2005-08-22 13:30:00,78.82,79.09,78.78,79.0,4800.0,41.2335,41.3747,41.2125,41.3276,4800.0
2005-08-22 14:00:00,78.97,79.15,78.97,79.01,13700.0,41.3119,41.4061,41.3119,41.3329,13700.0
2005-08-22 14:30:00,79.01,79.01,78.81,78.81,3600.0,41.3329,41.3329,41.2282,41.2282,3600.0
2005-08-22 15:00:00,78.8,78.98,78.66,78.98,11500.0,41.223,41.3172,41.1498,41.3172,11500.0
2005-08-22 15:30:00,78.73,78.96,78.66,78.95,5400.0,41.1864,41.3067,41.1498,41.3015,5400.0
2005-08-23 09:30:00,79.0,79.35,78.97,79.25,4700.0,41.3276,41.5107,41.3119,41.4584,4700.0
2005-08-23 10:00:00,79.15,79.48,79.15,79.3,4900.0,41.4061,41.5787,41.4061,41.4846,4900.0
2005-08-23 10:30:00,79.19,79.49,79.19,79.33,4800.0,41.427,41.584,41.427,41.5003,4800.0
2005-08-23 11:00:00,79.32,79.36,79.2,79.2,5100.0,41.495,41.5159,41.4322,41.4322,5100.0
2005-08-23 11:30:00,79.18,79.25,79.11,79.17,4600.0,41.4218,41.4584,41.3852,41.4166,4600.0
2005-08-23 12:00:00,79.17,79.2,78.86,78.93,4800.0,41.4166,41.4322,41.2544,41.291,4800.0
2005-08-23 12:30:00,78.93,79.04,78.87,78.98,3000.0,41.291,41.3485,41.2596,41.3172,3000.0
2005-08-23 13:00:00,79.0,79.1,79.0,79.02,3400.0,41.3276,41.3799,41.3276,41.3381,3400.0
2005-08-23 13:30:00,79.0,79.15,78.97,79.14,3900.0,41.3276,41.4061,41.3119,41.4009,3900.0
2005-08-23 14:00:00,79.16,79.29,79.0,79.24,7600.0,41.4113,41.4793,41.3276,41.4532,7600.0
2005-08-23 14:30:00,79.24,79.67,79.24,79.63,9400.0,41.4532,41.6781,41.4532,41.6572,9400.0
2005-08-23 15:00:00,79.63,79.65,79.37,79.55,7500.0,41.6572,41.6677,41.5212,41.6153,7500.0
2005-08-23 15:30:00,79.61,79.61,79.39,79.45,3700.0,41.6467,41.6467,41.5316,41.563,3700.0
2005-08-24 09:30:00,79.3,79.76,79.25,79.6,8000.0,41.4846,41.7252,41.4584,41.6415,8000.0
2005-08-24 10:00:00,79.7,80.45,79.7,80.44,4700.0,41.6938,42.0862,41.6938,42.0809,4700.0
2005-08-24 10:30:00,80.44,81.18,80.44,80.92,7200.0,42.0809,42.4681,42.0809,42.332,7200.0
2005-08-24 11:00:00,80.81,80.9,80.37,80.37,11800.0,42.2745,42.3216,42.0443,42.0443,11800.0
2005-08-24 11:30:00,80.34,80.38,80.26,80.36,3000.0,42.0286,42.0495,41.9868,42.0391,3000.0
2005-08-24 12:00:00,80.23,80.32,80.2,80.32,2200.0,41.9711,42.0182,41.9554,42.0182,2200.0
2005-08-24 12:30:00,80.44,80.47,80.4,80.43,2300.0,42.0809,42.0966,42.06,42.0757,2300.0
2005-08-24 13:00:00,80.4,80.4,80.29,80.39,1900.0,42.06,42.06,42.0025,42.0548,1900.0
2005-08-24 13:30:00,80.35,80.48,80.15,80.21,2100.0,42.0339,42.1019,41.9292,41.9606,2100.0
2005-08-24 14:00:00,80.21,80.32,80.14,80.19,2800.0,41.9606,42.0182,41.924,41.9502,2800.0
2005-08-24 14:30:00,80.24,80.29,80.05,80.06,3100.0,41.9763,42.0025,41.8769,41.8821,3100.0
2005-08-24 15:00:00,80.01,80.01,79.38,79.59,17400.0,41.856,41.856,41.5264,41.6363,17400.0
2005-08-24 15:30:00,79.59,79.77,79.5,79.56,6900.0,41.6363,41.7304,41.5892,41.6206,6900.0
2005-08-25 09:30:00,79.7,79.85,79.45,79.45,5200.0,41.6938,41.7723,41.563,41.563,5200.0
2005-08-25 10:00:00,79.56,79.8,79.56,79.8,3000.0,41.6206,41.7461,41.6206,41.7461,3000.0
2005-08-25 10:30:00,79.9,80.13,79.9,80.05,2900.0,41.7984,41.9188,41.7984,41.8769,2900.0
2005-08-25 11:00:00,80.15,80.33,80.15,80.28,2400.0,41.9292,42.0234,41.9292,41.9972,2400.0
2005-08-25 11:30:00,80.28,80.32,80.27,80.31,1100.0,41.9972,42.0182,41.992,42.0129,1100.0
2005-08-25 12:00:00,80.28,80.3,80.1,80.26,2900.0,41.9972,42.0077,41.9031,41.9868,2900.0
2005-08-25 12:30:00,80.25,80.25,80.11,80.11,1800.0,41.9815,41.9815,41.9083,41.9083,1800.0
2005-08-25 13:00:00,80.1,80.16,79.96,79.96,2200.0,41.9031,41.9345,41.8298,41.8298,2200.0
2005-08-25 13:30:00,80.0,80.01,79.8,79.83,6200.0,41.8508,41.856,41.7461,41.7618,6200.0
2005-08-25 14:00:00,79.85,79.85,79.72,79.84,3600.0,41.7723,41.7723,41.7043,41.7671,3600.0
2005-08-25 14:30:00,79.84,79.9,79.76,79.8,4400.0,41.7671,41.7984,41.7252,41.7461,4400.0
2005-08-25 15:00:00,79.8,79.96,79.68,79.75,5500.0,41.7461,41.8298,41.6834,41.72,5500.0
2005-08-25 15:30:00,79.77,79.86,79.59,79.86,7000.0,41.7304,41.7775,41.6363,41.7775,7000.0
2005-08-26 09:30:00,79.92,79.92,79.41,79.56,9100.0,41.8089,41.8089,41.5421,41.6206,9100.0
2005-08-26 10:00:00,79.52,79.83,79.43,79.7,12300.0,41.5996,41.7618,41.5526,41.6938,12300.0
2005-08-26 10:30:00,79.85,79.93,79.59,79.67,11000.0,41.7723,41.8141,41.6363,41.6781,11000.0
2005-08-26 11:00:00,79.69,80.09,79.69,79.74,9300.0,41.6886,41.8978,41.6886,41.7147,9300.0
2005-08-26 11:30:00,79.74,79.82,79.66,79.8,8600.0,41.7147,41.7566,41.6729,41.7461,8600.0
2005-08-26 12:00:00,79.83,79.88,79.75,79.75,6600.0,41.7618,41.788,41.72,41.72,6600.0
2005-08-26 12:30:00,79.75,79.85,79.75,79.8,3300.0,41.72,41.7723,41.72,41.7461,3300.0
2005-08-26 13:00:00,79.81,79.89,79.8,79.8,2300.0,41.7514,41.7932,41.7461,41.7461,2300.0
2005-08-26 13:30:00,79.8,79.99,79.8,79.94,3600.0,41.7461,41.8455,41.7461,41.8194,3600.0
2005-08-26 14:00:00,79.91,80.1,79.8,80.1,4100.0,41.8037,41.9031,41.7461,41.9031,4100.0
2005-08-26 14:30:00,79.84,80.03,79.8,79.97,2800.0,41.7671,41.8664,41.7461,41.8351,2800.0
2005-08-26 15:00:00,79.96,80.03,79.7,79.88,5800.0,41.8298,41.8664,41.6938,41.788,5800.0
2005-08-26 15:30:00,79.91,79.91,79.6,79.7,12800.0,41.8037,41.8037,41.6415,41.6938,12800.0
2005-08-29 09:30:00,79.55,79.55,79.35,79.43,4400.0,41.6153,41.6153,41.5107,41.5526,4400.0
2005-08-29 10:00:00,79.43,79.57,79.36,79.44,12900.0,41.5526,41.6258,41.5159,41.5578,12900.0
2005-08-29 10:30:00,79.44,79.54,79.29,79.42,8500.0,41.5578,41.6101,41.4793,41.5473,8500.0
2005-08-29 11:00:00,79.43,79.5,79.3,79.42,7500.0,41.5526,41.5892,41.4846,41.5473,7500.0
2005-08-29 11:30:00,79.44,79.55,79.35,79.49,13100.0,41.5578,41.6153,41.5107,41.584,13100.0
2005-08-29 12:00:00,79.45,79.58,79.39,79.48,2000.0,41.563,41.631,41.5316,41.5787,2000.0
2005-08-29 12:30:00,79.48,79.49,79.44,79.47,2100.0,41.5787,41.584,41.5578,41.5735,2100.0
2005-08-29 13:00:00,79.45,79.86,79.45,79.74,7000.0,41.563,41.7775,41.563,41.7147,7000.0
2005-08-29 13:30:00,79.8,80.06,79.73,80.06,2000.0,41.7461,41.8821,41.7095,41.8821,2000.0
2005-08-29 14:00:00,79.99,79.99,79.5,79.5,2400.0,41.8455,41.8455,41.5892,41.5892,2400.0
2005-08-29 14:30:00,79.54,79.69,79.45,79.6,2600.0,41.6101,41.6886,41.563,41.6415,2600.0
2005-08-29 15:00:00,79.63,79.87,79.61,79.68,2300.0,41.6572,41.7827,41.6467,41.6834,2300.0
2005-08-29 15:30:00,79.67,79.75,79.62,79.75,2100.0,41.6781,41.72,41.652,41.72,2100.0
2005-08-30 09:30:00,79.7,79.85,79.6,79.8,14600.0,41.6938,41.7723,41.6415,41.7461,14600.0
2005-08-30 10:00:00,79.79,80.0,79.7,79.81,14100.0,41.7409,41.8508,41.6938,41.7514,14100.0
2005-08-30 10:30:00,79.8,79.88,79.69,79.88,5300.0,41.7461,41.788,41.6886,41.788,5300.0
2005-08-30 11:00:00,79.87,79.87,79.7,79.71,2500.0,41.7827,41.7827,41.6938,41.699,2500.0
2005-08-30 11:30:00,79.7,79.73,79.7,79.73,300.0,41.6938,41.7095,41.6938,41.7095,300.0
2005-08-30 12:00:00,79.75,79.85,79.7,79.85,1400.0,41.72,41.7723,41.6938,41.7723,1400.0
2005-08-30 12:30:00,79.78,79.78,79.66,79.7,1700.0,41.7357,41.7357,41.6729,41.6938,1700.0
2005-08-30 13:00:00,79.68,79.77,79.66,79.7,2500.0,41.6834,41.7304,41.6729,41.6938,2500.0
2005-08-30 13:30:00,79.74,79.87,79.72,79.82,2200.0,41.7147,41.7827,41.7043,41.7566,2200.0
2005-08-30 14:00:00,79.82,79.85,79.7,79.85,5500.0,41.7566,41.7723,41.6938,41.7723,5500.0
2005-08-30 14:30:00,79.77,79.83,79.7,79.81,8400.0,41.7304,41.7618,41.6938,41.7514,8400.0
2005-08-30 15:00:00,79.76,79.8,79.66,79.67,6400.0,41.7252,41.7461,41.6729,41.6781,6400.0
2005-08-30 15:30:00,79.69,80.45,79.69,80.45,14600.0,41.6886,42.0862,41.6886,42.0862,14600.0
2005-08-31 09:30:00,80.5,80.71,80.37,80.37,6500.0,42.1123,42.2222,42.0443,42.0443,6500.0
2005-08-31 10:00:00,80.25,80.85,80.25,80.45,7000.0,41.9815,42.2954,41.9815,42.0862,7000.0
2005-08-31 10:30:00,80.45,80.83,80.45,80.67,7200.0,42.0862,42.285,42.0862,42.2013,7200.0
2005-08-31 11:00:00,80.66,80.95,80.66,80.9,5500.0,42.196,42.3477,42.196,42.3216,5500.0
2005-08-31 11:30:00,80.87,80.87,80.7,80.7,2300.0,42.3059,42.3059,42.2169,42.2169,2300.0
2005-08-31 12:00:00,80.72,80.72,80.37,80.48,6800.0,42.2274,42.2274,42.0443,42.1019,6800.0
2005-08-31 12:30:00,80.54,80.82,80.53,80.82,1500.0,42.1332,42.2797,42.128,42.2797,1500.0
2005-08-31 13:00:00,80.79,81.03,80.63,81.0,4500.0,42.264,42.3896,42.1803,42.3739,4500.0
2005-08-31 13:30:00,81.04,81.2,80.94,81.15,6000.0,42.3948,42.4785,42.3425,42.4524,6000.0
2005-08-31 14:00:00,81.1,81.2,80.95,81.19,5400.0,42.4262,42.4785,42.3477,42.4733,5400.0
2005-08-31 14:30:00,81.22,81.67,81.18,81.63,3100.0,42.489,42.7244,42.4681,42.7035,3100.0
2005-08-31 15:00:00,81.46,81.7,81.37,81.64,4100.0,42.6145,42.7401,42.5674,42.7087,4100.0
2005-08-31 15:30:00,81.64,81.79,81.61,81.79,8300.0,42.7087,42.7872,42.693,42.7872,8300.0
2005-09-01 09:30:00,81.95,82.8,81.81,82.27,8200.0,42.8709,43.3155,42.7976,43.0383,8200.0
2005-09-01 10:00:00,82.2,82.45,82.12,82.45,4000.0,43.0017,43.1324,42.9598,43.1324,4000.0
2005-09-01 10:30:00,82.7,83.17,82.48,83.01,12900.0,43.2632,43.5091,43.1481,43.4254,12900.0
2005-09-01 11:00:00,83.0,84.02,82.88,83.73,20700.0,43.4202,43.9538,43.3574,43.802,20700.0
2005-09-01 11:30:00,83.67,84.2,83.66,84.07,6100.0,43.7707,44.0479,43.7654,43.9799,6100.0
2005-09-01 12:00:00,84.1,84.15,83.6,83.76,7400.0,43.9956,44.0218,43.734,43.8177,7400.0
2005-09-01 12:30:00,83.76,83.95,83.25,83.31,6100.0,43.8177,43.9171,43.5509,43.5823,6100.0
2005-09-01 13:00:00,83.25,83.65,82.79,83.03,18900.0,43.5509,43.7602,43.3103,43.4359,18900.0
2005-09-01 13:30:00,83.02,83.2,82.64,82.64,5400.0,43.4306,43.5248,43.2318,43.2318,5400.0
2005-09-01 14:00:00,82.64,82.93,82.45,82.67,10600.0,43.2318,43.3835,43.1324,43.2475,10600.0
2005-09-01 14:30:00,82.83,83.06,82.7,82.78,8500.0,43.3312,43.4515,43.2632,43.3051,8500.0
2005-09-01 15:00:00,82.93,83.21,82.86,83.21,8000.0,43.3835,43.53,43.3469,43.53,8000.0
2005-09-01 15:30:00,83.14,83.38,82.99,83.3,10000.0,43.4934,43.6189,43.4149,43.5771,10000.0
2005-09-02 09:30:00,83.2,83.82,83.0,83.39,15100.0,43.5248,43.8491,43.4202,43.6242,15100.0
2005-09-02 10:00:00,83.43,83.75,83.26,83.53,18900.0,43.6451,43.8125,43.5562,43.6974,18900.0
2005-09-02 10:30:00,83.44,83.58,83.35,83.44,12400.0,43.6503,43.7236,43.6033,43.6503,12400.0
2005-09-02 11:00:00,83.43,83.62,83.4,83.54,18100.0,43.6451,43.7445,43.6294,43.7027,18100.0
2005-09-02 11:30:00,83.51,83.61,83.5,83.53,12100.0,43.687,43.7393,43.6817,43.6974,12100.0
2005-09-02 12:00:00,83.56,83.73,83.54,83.69,4400.0,43.7131,43.802,43.7027,43.7811,4400.0
2005-09-02 12:30:00,83.69,84.0,83.69,83.93,6000.0,43.7811,43.9433,43.7811,43.9067,6000.0
2005-09-02 13:00:00,83.91,84.09,83.79,83.94,3300.0,43.8962,43.9904,43.8334,43.9119,3300.0
2005-09-02 13:30:00,83.94,83.94,83.55,83.86,10100.0,43.9119,43.9119,43.7079,43.8701,10100.0
2005-09-02 14:00:00,83.89,83.9,83.51,83.52,8100.0,43.8857,43.891,43.687,43.6922,8100.0
2005-09-02 14:30:00,83.53,83.7,83.33,83.48,17400.0,43.6974,43.7864,43.5928,43.6713,17400.0
2005-09-02 15:00:00,83.5,83.58,83.3,83.45,6000.0,43.6817,43.7236,43.5771,43.6556,6000.0
2005-09-02 15:30:00,83.44,83.49,83.0,83.47,15400.0,43.6503,43.6765,43.4202,43.666,15400.0
2005-09-06 09:30:00,83.7,84.18,83.6,84.0,11400.0,43.7864,44.0375,43.734,43.9433,11400.0
2005-09-06 10:00:00,84.0,84.36,84.0,84.36,12200.0,43.9433,44.1316,43.9433,44.1316,12200.0
2005-09-06 10:30:00,84.45,85.06,84.45,84.71,21000.0,44.1787,44.4978,44.1787,44.3147,21000.0
2005-09-06 11:00:00,84.74,85.3,84.73,85.15,6300.0,44.3304,44.6234,44.3252,44.5449,6300.0
2005-09-06 11:30:00,85.18,85.4,85.0,85.0,10100.0,44.5606,44.6757,44.4664,44.4664,10100.0
2005-09-06 12:00:00,85.0,85.17,84.82,85.12,32700.0,44.4664,44.5554,44.3723,44.5292,32700.0
2005-09-06 12:30:00,85.17,85.38,85.17,85.38,2100.0,44.5554,44.6652,44.5554,44.6652,2100.0
2005-09-06 13:00:00,85.38,85.4,85.15,85.15,3700.0,44.6652,44.6757,44.5449,44.5449,3700.0
2005-09-06 13:30:00,85.05,85.24,85.04,85.24,3900.0,44.4926,44.592,44.4874,44.592,3900.0
2005-09-06 14:00:00,85.24,85.38,85.03,85.05,6700.0,44.592,44.6652,44.4821,44.4926,6700.0
2005-09-06 14:30:00,85.11,85.19,85.0,85.19,5500.0,44.524,44.5658,44.4664,44.5658,5500.0
2005-09-06 15:00:00,85.18,85.39,85.14,85.39,9000.0,44.5606,44.6704,44.5397,44.6704,9000.0
2005-09-06 15:30:00,85.4,85.73,85.3,85.73,12700.0,44.6757,44.8483,44.6234,44.8483,12700.0
2005-09-07 09:30:00,85.5,85.5,85.0,85.0,14000.0,44.728,44.728,44.4664,44.4664,14000.0
2005-09-07 10:00:00,84.97,85.24,84.95,85.18,9700.0,44.4507,44.592,44.4403,44.5606,9700.0
2005-09-07 10:30:00,85.22,85.78,85.22,85.76,6200.0,44.5815,44.8745,44.5815,44.864,6200.0
2005-09-07 11:00:00,85.56,85.66,85.4,85.5,7600.0,44.7594,44.8117,44.6757,44.728,7600.0
2005-09-07 11:30:00,85.41,85.6,85.41,85.55,3400.0,44.6809,44.7803,44.6809,44.7542,3400.0
2005-09-07 12:00:00,85.47,85.59,85.43,85.58,1900.0,44.7123,44.7751,44.6914,44.7698,1900.0
2005-09-07 12:30:00,85.57,85.59,85.42,85.53,3700.0,44.7646,44.7751,44.6861,44.7437,3700.0
2005-09-07 13:00:00,85.49,85.81,85.42,85.5,10900.0,44.7228,44.8902,44.6861,44.728,10900.0
2005-09-07 13:30:00,85.58,85.69,85.52,85.57,5100.0,44.7698,44.8274,44.7385,44.7646,5100.0
2005-09-07 14:00:00,85.58,85.67,85.3,85.3,7300.0,44.7698,44.8169,44.6234,44.6234,7300.0
2005-09-07 14:30:00,85.3,85.49,85.1,85.45,9600.0,44.6234,44.7228,44.5187,44.7018,9600.0
2005-09-07 15:00:00,85.45,85.52,85.4,85.47,7800.0,44.7018,44.7385,44.6757,44.7123,7800.0
2005-09-07 15:30:00,85.4,85.46,85.15,85.33,25400.0,44.6757,44.7071,44.5449,44.6391,25400.0
2005-09-08 09:30:00,85.0,85.4,84.88,84.97,10400.0,44.4664,44.6757,44.4037,44.4507,10400.0
2005-09-08 10:00:00,84.95,85.12,84.94,85.0,3600.0,44.4403,44.5292,44.435,44.4664,3600.0
2005-09-08 10:30:00,84.94,85.24,84.79,84.79,7200.0,44.435,44.592,44.3566,44.3566,7200.0
2005-09-08 11:00:00,84.79,85.05,84.76,84.86,6400.0,44.3566,44.4926,44.3409,44.3932,6400.0
2005-09-08 11:30:00,84.84,84.96,84.84,84.89,3300.0,44.3827,44.4455,44.3827,44.4089,3300.0
2005-09-08 12:00:00,84.87,85.1,84.66,84.93,5600.0,44.3984,44.5187,44.2886,44.4298,5600.0
2005-09-08 12:30:00,84.88,85.0,84.8,84.94,2300.0,44.4037,44.4664,44.3618,44.435,2300.0
2005-09-08 13:00:00,85.02,85.08,84.93,84.93,1600.0,44.4769,44.5083,44.4298,44.4298,1600.0
2005-09-08 13:30:00,84.96,84.97,84.76,84.78,2300.0,44.4455,44.4507,44.3409,44.3513,2300.0
2005-09-08 14:00:00,84.79,84.89,84.65,84.69,5500.0,44.3566,44.4089,44.2833,44.3043,5500.0
2005-09-08 14:30:00,84.75,84.8,84.57,84.6,3600.0,44.3356,44.3618,44.2415,44.2572,3600.0
2005-09-08 15:00:00,84.59,84.59,84.3,84.41,10600.0,44.2519,44.2519,44.1002,44.1578,10600.0
2005-09-08 15:30:00,84.41,84.7,84.41,84.7,20900.0,44.1578,44.3095,44.1578,44.3095,20900.0
2005-09-09 09:30:00,84.71,84.92,84.71,84.71,1700.0,44.3147,44.4246,44.3147,44.3147,1700.0
2005-09-09 10:00:00,84.66,84.75,84.47,84.6,5700.0,44.2886,44.3356,44.1892,44.2572,5700.0
2005-09-09 10:30:00,84.68,84.74,84.41,84.41,3400.0,44.299,44.3304,44.1578,44.1578,3400.0
2005-09-09 11:00:00,84.48,84.55,84.32,84.37,3500.0,44.1944,44.231,44.1107,44.1369,3500.0
2005-09-09 11:30:00,84.42,84.65,84.42,84.62,3400.0,44.163,44.2833,44.163,44.2676,3400.0
2005-09-09 12:00:00,84.71,84.92,84.68,84.84,5100.0,44.3147,44.4246,44.299,44.3827,5100.0
2005-09-09 12:30:00,84.84,84.99,84.84,84.99,900.0,44.3827,44.4612,44.3827,44.4612,900.0
2005-09-09 13:00:00,84.97,84.97,84.85,84.89,700.0,44.4507,44.4507,44.388,44.4089,700.0
2005-09-09 13:30:00,84.88,84.93,84.8,84.9,1400.0,44.4037,44.4298,44.3618,44.4141,1400.0
2005-09-09 14:00:00,84.9,84.91,84.83,84.91,900.0,44.4141,44.4193,44.3775,44.4193,900.0
2005-09-09 14:30:00,84.81,84.89,84.77,84.89,1500.0,44.367,44.4089,44.3461,44.4089,1500.0
2005-09-09 15:00:00,84.93,84.93,84.79,84.79,1700.0,44.4298,44.4298,44.3566,44.3566,1700.0
2005-09-09 15:30:00,84.79,84.99,84.79,84.99,3000.0,44.3566,44.4612,44.3566,44.4612,3000.0
2005-09-12 09:30:00,84.75,84.95,84.75,84.77,4900.0,44.3356,44.4403,44.3356,44.3461,4900.0
2005-09-12 10:00:00,84.74,84.81,84.68,84.78,1400.0,44.3304,44.367,44.299,44.3513,1400.0
2005-09-12 10:30:00,84.75,85.1,84.75,85.0,1600.0,44.3356,44.5187,44.3356,44.4664,1600.0
2005-09-12 11:00:00,85.03,85.15,84.97,85.07,2000.0,44.4821,44.5449,44.4507,44.503,2000.0
2005-09-12 11:30:00,85.07,85.07,84.97,85.04,1400.0,44.503,44.503,44.4507,44.4874,1400.0
2005-09-12 12:00:00,85.01,85.34,85.01,85.34,3500.0,44.4717,44.6443,44.4717,44.6443,3500.0
2005-09-12 12:30:00,85.33,85.34,85.17,85.17,1800.0,44.6391,44.6443,44.5554,44.5554,1800.0
2005-09-12 13:00:00,85.2,85.27,85.2,85.25,2000.0,44.5711,44.6077,44.5711,44.5972,2000.0
2005-09-12 13:30:00,85.25,85.32,85.16,85.32,1000.0,44.5972,44.6338,44.5501,44.6338,1000.0
2005-09-12 14:00:00,85.33,85.4,85.21,85.35,1200.0,44.6391,44.6757,44.5763,44.6495,1200.0
2005-09-12 14:30:00,85.32,85.8,85.32,85.8,4900.0,44.6338,44.8849,44.6338,44.8849,4900.0
2005-09-12 15:00:00,85.81,85.85,85.58,85.71,7400.0,44.8902,44.9111,44.7698,44.8379,7400.0
2005-09-12 15:30:00,85.75,85.78,85.35,85.35,11200.0,44.8588,44.8745,44.6495,44.6495,11200.0
2005-09-13 09:30:00,85.2,85.36,85.1,85.33,6700.0,44.5711,44.6548,44.5187,44.6391,6700.0
2005-09-13 10:00:00,85.25,85.25,85.05,85.05,11100.0,44.5972,44.5972,44.4926,44.4926,11100.0
2005-09-13 10:30:00,85.06,85.3,85.06,85.17,5800.0,44.4978,44.6234,44.4978,44.5554,5800.0
2005-09-13 11:00:00,85.18,85.24,85.12,85.12,4200.0,44.5606,44.592,44.5292,44.5292,4200.0
2005-09-13 11:30:00,85.12,85.32,85.12,85.26,2500.0,44.5292,44.6338,44.5292,44.6024,2500.0
2005-09-13 12:00:00,85.25,85.29,85.15,85.29,2200.0,44.5972,44.6181,44.5449,44.6181,2200.0
2005-09-13 12:30:00,85.28,85.28,85.15,85.23,700.0,44.6129,44.6129,44.5449,44.5867,700.0
2005-09-13 13:00:00,85.24,85.24,85.14,85.15,2100.0,44.592,44.592,44.5397,44.5449,2100.0
2005-09-13 13:30:00,85.15,85.46,85.15,85.46,3700.0,44.5449,44.7071,44.5449,44.7071,3700.0
2005-09-13 14:00:00,85.42,85.56,85.18,85.44,6200.0,44.6861,44.7594,44.5606,44.6966,6200.0
2005-09-13 14:30:00,85.45,85.46,85.12,85.12,4900.0,44.7018,44.7071,44.5292,44.5292,4900.0
2005-09-13 15:00:00,85.17,85.2,85.1,85.13,10100.0,44.5554,44.5711,44.5187,44.5344,10100.0
2005-09-13 15:30:00,85.15,85.25,85.07,85.15,19200.0,44.5449,44.5972,44.503,44.5449,19200.0
2005-09-14 09:30:00,85.16,85.29,85.04,85.05,2200.0,44.5501,44.6181,44.4874,44.4926,2200.0
2005-09-14 10:00:00,85.11,85.22,85.07,85.14,6900.0,44.524,44.5815,44.503,44.5397,6900.0
2005-09-14 10:30:00,85.19,85.25,85.12,85.12,1200.0,44.5658,44.5972,44.5292,44.5292,1200.0
2005-09-14 11:00:00,85.09,85.2,85.09,85.17,1100.0,44.5135,44.5711,44.5135,44.5554,1100.0
2005-09-14 11:30:00,85.19,85.19,85.1,85.1,700.0,44.5658,44.5658,44.5187,44.5187,700.0
2005-09-14 12:00:00,85.1,85.27,85.1,85.1,4900.0,44.5187,44.6077,44.5187,44.5187,4900.0
2005-09-14 12:30:00,85.09,85.09,84.92,84.92,2200.0,44.5135,44.5135,44.4246,44.4246,2200.0
2005-09-14 13:00:00,84.95,85.05,84.95,85.05,900.0,44.4403,44.4926,44.4403,44.4926,900.0
2005-09-14 13:30:00,85.05,85.05,84.9,84.9,3500.0,44.4926,44.4926,44.4141,44.4141,3500.0
2005-09-14 14:00:00,84.95,84.95,84.81,84.86,2300.0,44.4403,44.4403,44.367,44.3932,2300.0
2005-09-14 14:30:00,84.84,84.95,84.8,84.91,7700.0,44.3827,44.4403,44.3618,44.4193,7700.0
2005-09-14 15:00:00,84.8,84.81,84.7,84.71,8100.0,44.3618,44.367,44.3095,44.3147,8100.0
2005-09-14 15:30:00,84.71,84.75,84.64,84.7,17500.0,44.3147,44.3356,44.2781,44.3095,17500.0
2005-09-15 09:30:00,84.79,85.39,84.79,85.22,5000.0,44.3566,44.6704,44.3566,44.5815,5000.0
2005-09-15 10:00:00,85.15,85.3,84.9,84.9,8900.0,44.5449,44.6234,44.4141,44.4141,8900.0
2005-09-15 10:30:00,84.95,85.02,84.72,84.87,3000.0,44.4403,44.4769,44.3199,44.3984,3000.0
2005-09-15 11:00:00,84.83,84.84,84.54,84.71,7700.0,44.3775,44.3827,44.2258,44.3147,7700.0
2005-09-15 11:30:00,84.69,84.73,84.58,84.59,65800.0,44.3043,44.3252,44.2467,44.2519,65800.0
2005-09-15 12:00:00,84.55,84.61,84.46,84.57,3800.0,44.231,44.2624,44.1839,44.2415,3800.0
2005-09-15 12:30:00,84.53,84.65,84.53,84.63,1700.0,44.2206,44.2833,44.2206,44.2729,1700.0
2005-09-15 13:00:00,84.6,84.67,84.58,84.61,1900.0,44.2572,44.2938,44.2467,44.2624,1900.0
2005-09-15 13:30:00,84.63,84.7,84.6,84.62,2000.0,44.2729,44.3095,44.2572,44.2676,2000.0
2005-09-15 14:00:00,84.57,84.63,84.4,84.59,5200.0,44.2415,44.2729,44.1525,44.2519,5200.0
2005-09-15 14:30:00,84.64,84.74,84.62,84.62,2200.0,44.2781,44.3304,44.2676,44.2676,2200.0
2005-09-15 15:00:00,84.55,84.61,84.47,84.47,2600.0,44.231,44.2624,44.1892,44.1892,2600.0
2005-09-15 15:30:00,84.5,84.5,84.26,84.35,5000.0,44.2049,44.2049,44.0793,44.1264,5000.0
2005-09-16 09:30:00,84.8,84.8,84.5,84.51,77700.0,44.3618,44.3618,44.2049,44.2101,77700.0
2005-09-16 10:00:00,84.51,84.59,84.33,84.35,7000.0,44.2101,44.2519,44.1159,44.1264,7000.0
2005-09-16 10:30:00,84.35,84.62,84.25,84.5,7500.0,44.1264,44.2676,44.0741,44.2049,7500.0
2005-09-16 11:00:00,84.53,84.75,84.53,84.73,3200.0,44.2206,44.3356,44.2206,44.3252,3200.0
2005-09-16 11:30:00,84.68,84.78,84.66,84.78,2000.0,44.299,44.3513,44.2886,44.3513,2000.0
2005-09-16 12:00:00,84.77,84.88,84.65,84.88,2200.0,44.3461,44.4037,44.2833,44.4037,2200.0
2005-09-16 12:30:00,84.91,85.03,84.91,85.0,2500.0,44.4193,44.4821,44.4193,44.4664,2500.0
2005-09-16 13:00:00,85.01,85.01,84.91,84.91,800.0,44.4717,44.4717,44.4193,44.4193,800.0
2005-09-16 13:30:00,84.94,85.0,84.9,84.9,1800.0,44.435,44.4664,44.4141,44.4141,1800.0
2005-09-16 14:00:00,84.95,84.99,84.85,84.85,2800.0,44.4403,44.4612,44.388,44.388,2800.0
2005-09-16 14:30:00,84.91,84.95,84.8,84.94,2800.0,44.4193,44.4403,44.3618,44.435,2800.0
2005-09-16 15:00:00,84.95,85.17,84.9,85.14,6500.0,44.4403,44.5554,44.4141,44.5397,6500.0
2005-09-16 15:30:00,85.14,85.18,84.99,85.0,30100.0,44.5397,44.5606,44.4612,44.4664,30100.0
2005-09-19 09:30:00,84.65,84.8,84.5,84.78,5700.0,44.2833,44.3618,44.2049,44.3513,5700.0
2005-09-19 10:00:00,84.84,84.86,84.58,84.67,5300.0,44.3827,44.3932,44.2467,44.2938,5300.0
2005-09-19 10:30:00,84.63,84.88,84.61,84.88,6600.0,44.2729,44.4037,44.2624,44.4037,6600.0
2005-09-19 11:00:00,84.84,85.0,84.61,84.65,6300.0,44.3827,44.4664,44.2624,44.2833,6300.0
2005-09-19 11:30:00,84.55,84.59,84.33,84.37,4800.0,44.231,44.2519,44.1159,44.1369,4800.0
2005-09-19 12:00:00,84.39,84.57,84.39,84.57,1700.0,44.1473,44.2415,44.1473,44.2415,1700.0
2005-09-19 12:30:00,84.51,84.75,84.44,84.75,2000.0,44.2101,44.3356,44.1735,44.3356,2000.0
2005-09-19 13:00:00,84.78,84.84,84.77,84.83,2400.0,44.3513,44.3827,44.3461,44.3775,2400.0
2005-09-19 13:30:00,84.87,84.88,84.85,84.87,1900.0,44.3984,44.4037,44.388,44.3984,1900.0
2005-09-19 14:00:00,84.87,84.87,84.51,84.51,4900.0,44.3984,44.3984,44.2101,44.2101,4900.0
2005-09-19 14:30:00,84.51,84.65,84.5,84.5,6400.0,44.2101,44.2833,44.2049,44.2049,6400.0
2005-09-19 15:00:00,84.5,84.5,84.38,84.39,7000.0,44.2049,44.2049,44.1421,44.1473,7000.0
2005-09-19 15:30:00,84.44,84.57,84.3,84.37,8800.0,44.1735,44.2415,44.1002,44.1369,8800.0
2005-09-20 09:30:00,83.0,83.39,83.0,83.3,78700.0,43.4202,43.6242,43.4202,43.5771,78700.0
2005-09-20 10:00:00,83.27,83.39,83.1,83.35,35200.0,43.5614,43.6242,43.4725,43.6033,35200.0
2005-09-20 10:30:00,83.35,83.45,83.26,83.37,25900.0,43.6033,43.6556,43.5562,43.6137,25900.0
2005-09-20 11:00:00,83.37,83.41,83.29,83.39,10900.0,43.6137,43.6346,43.5719,43.6242,10900.0
2005-09-20 11:30:00,83.39,83.39,83.32,83.32,11000.0,43.6242,43.6242,43.5876,43.5876,11000.0
2005-09-20 12:00:00,83.28,83.35,83.28,83.3,6500.0,43.5666,43.6033,43.5666,43.5771,6500.0
2005-09-20 12:30:00,83.28,83.29,83.2,83.29,15600.0,43.5666,43.5719,43.5248,43.5719,15600.0
2005-09-20 13:00:00,83.29,83.29,83.25,83.27,3200.0,43.5719,43.5719,43.5509,43.5614,3200.0
2005-09-20 13:30:00,83.27,83.28,83.03,83.03,7300.0,43.5614,43.5666,43.4359,43.4359,7300.0
2005-09-20 14:00:00,83.01,83.1,82.99,83.06,29900.0,43.4254,43.4725,43.4149,43.4515,29900.0
2005-09-20 14:30:00,83.06,83.09,83.0,83.05,23200.0,43.4515,43.4672,43.4202,43.4463,23200.0
2005-09-20 15:00:00,83.09,83.15,83.02,83.13,16000.0,43.4672,43.4986,43.4306,43.4882,16000.0
2005-09-20 15:30:00,83.14,83.27,83.13,83.19,12800.0,43.4934,43.5614,43.4882,43.5196,12800.0
2005-09-21 09:30:00,83.35,83.35,82.8,82.82,9100.0,43.6033,43.6033,43.3155,43.326,9100.0
2005-09-21 10:00:00,82.81,82.85,82.4,82.4,10400.0,43.3208,43.3417,43.1063,43.1063,10400.0
2005-09-21 10:30:00,82.4,82.49,82.01,82.49,23400.0,43.1063,43.1534,42.9023,43.1534,23400.0
2005-09-21 11:00:00,82.48,82.51,82.25,82.25,5500.0,43.1481,43.1638,43.0278,43.0278,5500.0
2005-09-21 11:30:00,82.27,82.3,81.76,81.76,14500.0,43.0383,43.054,42.7715,42.7715,14500.0
2005-09-21 12:00:00,81.79,82.16,81.7,82.16,11200.0,42.7872,42.9807,42.7401,42.9807,11200.0
2005-09-21 12:30:00,82.1,82.28,82.0,82.28,2000.0,42.9493,43.0435,42.897,43.0435,2000.0
2005-09-21 13:00:00,82.26,82.28,82.1,82.1,2600.0,43.033,43.0435,42.9493,42.9493,2600.0
2005-09-21 13:30:00,82.08,82.13,81.71,81.77,12600.0,42.9389,42.965,42.7453,42.7767,12600.0
2005-09-21 14:00:00,81.8,82.08,81.8,82.02,5600.0,42.7924,42.9389,42.7924,42.9075,5600.0
2005-09-21 14:30:00,82.01,82.08,81.95,82.08,4000.0,42.9023,42.9389,42.8709,42.9389,4000.0
2005-09-21 15:00:00,82.11,82.12,81.81,82.11,43700.0,42.9546,42.9598,42.7976,42.9546,43700.0
2005-09-21 15:30:00,82.06,82.68,82.0,82.4,58000.0,42.9284,43.2528,42.897,43.1063,58000.0
2005-09-22 09:30:00,82.4,82.4,81.44,81.49,6200.0,43.1063,43.1063,42.6041,42.6302,6200.0
2005-09-22 10:00:00,81.49,81.66,81.49,81.57,4300.0,42.6302,42.7192,42.6302,42.6721,4300.0
2005-09-22 10:30:00,81.62,81.98,81.56,81.56,6300.0,42.6982,42.8866,42.6668,42.6668,6300.0
2005-09-22 11:00:00,81.67,81.67,81.4,81.4,13200.0,42.7244,42.7244,42.5831,42.5831,13200.0
2005-09-22 11:30:00,81.35,81.37,81.26,81.26,2600.0,42.557,42.5674,42.5099,42.5099,2600.0
2005-09-22 12:00:00,81.27,81.35,81.25,81.32,8900.0,42.5151,42.557,42.5047,42.5413,8900.0
2005-09-22 12:30:00,81.25,81.25,81.05,81.05,34600.0,42.5047,42.5047,42.4,42.4,34600.0
2005-09-22 13:00:00,81.05,81.2,80.92,81.15,30600.0,42.4,42.4785,42.332,42.4524,30600.0
2005-09-22 13:30:00,81.15,82.15,81.15,82.15,53600.0,42.4524,42.9755,42.4524,42.9755,53600.0
2005-09-22 14:00:00,82.16,82.5,82.0,82.3,11600.0,42.9807,43.1586,42.897,43.054,11600.0
2005-09-22 14:30:00,82.29,82.68,82.15,82.58,7200.0,43.0487,43.2528,42.9755,43.2004,7200.0
2005-09-22 15:00:00,82.59,82.71,82.41,82.63,5900.0,43.2057,43.2684,43.1115,43.2266,5900.0
2005-09-22 15:30:00,82.55,82.71,82.48,82.49,7300.0,43.1847,43.2684,43.1481,43.1534,7300.0
2005-09-23 09:30:00,82.5,82.5,81.65,81.66,11900.0,43.1586,43.1586,42.7139,42.7192,11900.0
2005-09-23 10:00:00,81.74,81.85,81.6,81.74,4500.0,42.761,42.8186,42.6878,42.761,4500.0
2005-09-23 10:30:00,81.8,81.8,81.56,81.72,87000.0,42.7924,42.7924,42.6668,42.7505,87000.0
2005-09-23 11:00:00,81.85,82.15,81.84,82.09,4400.0,42.8186,42.9755,42.8133,42.9441,4400.0
2005-09-23 11:30:00,82.08,82.08,81.85,81.93,2300.0,42.9389,42.9389,42.8186,42.8604,2300.0
2005-09-23 12:00:00,81.92,81.94,81.8,81.82,900.0,42.8552,42.8656,42.7924,42.8029,900.0
2005-09-23 12:30:00,81.75,81.85,81.75,81.75,2000.0,42.7662,42.8186,42.7662,42.7662,2000.0
2005-09-23 13:00:00,81.77,82.08,81.77,82.06,4300.0,42.7767,42.9389,42.7767,42.9284,4300.0
2005-09-23 13:30:00,82.05,82.24,82.05,82.24,5000.0,42.9232,43.0226,42.9232,43.0226,5000.0
2005-09-23 14:00:00,82.3,82.4,82.3,82.38,6900.0,43.054,43.1063,43.054,43.0958,6900.0
2005-09-23 14:30:00,82.38,82.39,82.14,82.26,11800.0,43.0958,43.101,42.9703,43.033,11800.0
2005-09-23 15:00:00,82.24,82.39,82.23,82.39,2500.0,43.0226,43.101,43.0173,43.101,2500.0
2005-09-23 15:30:00,82.37,82.38,81.83,81.96,7500.0,43.0906,43.0958,42.8081,42.8761,7500.0
2005-09-26 09:30:00,82.2,82.36,82.11,82.29,4500.0,43.0017,43.0854,42.9546,43.0487,4500.0
2005-09-26 10:00:00,82.31,82.35,82.2,82.22,6300.0,43.0592,43.0801,43.0017,43.0121,6300.0
2005-09-26 10:30:00,82.21,82.26,82.06,82.2,10600.0,43.0069,43.033,42.9284,43.0017,10600.0
2005-09-26 11:00:00,82.2,82.4,82.18,82.4,7500.0,43.0017,43.1063,42.9912,43.1063,7500.0
2005-09-26 11:30:00,82.42,82.59,82.42,82.55,6100.0,43.1167,43.2057,43.1167,43.1847,6100.0
2005-09-26 12:00:00,82.51,82.73,82.51,82.73,3700.0,43.1638,43.2789,43.1638,43.2789,3700.0
2005-09-26 12:30:00,82.72,82.74,82.57,82.74,4600.0,43.2737,43.2841,43.1952,43.2841,4600.0
2005-09-26 13:00:00,82.74,82.8,82.55,82.59,6300.0,43.2841,43.3155,43.1847,43.2057,6300.0
2005-09-26 13:30:00,82.58,82.58,82.41,82.52,3000.0,43.2004,43.2004,43.1115,43.1691,3000.0
2005-09-26 14:00:00,82.52,82.52,82.26,82.43,3500.0,43.1691,43.1691,43.033,43.122,3500.0
2005-09-26 14:30:00,82.46,82.5,82.28,82.28,12100.0,43.1377,43.1586,43.0435,43.0435,12100.0
2005-09-26 15:00:00,82.1,82.2,81.99,82.09,17400.0,42.9493,43.0017,42.8918,42.9441,17400.0
2005-09-26 15:30:00,82.09,82.2,81.99,82.01,13300.0,42.9441,43.0017,42.8918,42.9023,13300.0
2005-09-27 09:30:00,81.97,81.99,81.58,81.59,7300.0,42.8813,42.8918,42.6773,42.6825,7300.0
2005-09-27 10:00:00,81.55,81.65,81.4,81.65,6700.0,42.6616,42.7139,42.5831,42.7139,6700.0
2005-09-27 10:30:00,81.64,81.79,81.43,81.43,7300.0,42.7087,42.7872,42.5988,42.5988,7300.0
2005-09-27 11:00:00,81.31,81.68,81.31,81.67,4100.0,42.5361,42.7296,42.5361,42.7244,4100.0
2005-09-27 11:30:00,81.59,81.68,81.51,81.62,4600.0,42.6825,42.7296,42.6407,42.6982,4600.0
2005-09-27 12:00:00,81.61,81.64,81.5,81.6,3200.0,42.693,42.7087,42.6355,42.6878,3200.0
2005-09-27 12:30:00,81.6,81.63,81.4,81.4,6900.0,42.6878,42.7035,42.5831,42.5831,6900.0
2005-09-27 13:00:00,81.42,81.5,81.3,81.34,14500.0,42.5936,42.6355,42.5308,42.5518,14500.0
2005-09-27 13:30:00,81.28,81.5,81.22,81.46,2300.0,42.5204,42.6355,42.489,42.6145,2300.0
2005-09-27 14:00:00,81.46,81.67,81.4,81.59,129100.0,42.6145,42.7244,42.5831,42.6825,129100.0
2005-09-27 14:30:00,81.58,81.86,81.56,81.86,4600.0,42.6773,42.8238,42.6668,42.8238,4600.0
2005-09-27 15:00:00,81.9,82.19,81.9,82.08,9000.0,42.8447,42.9964,42.8447,42.9389,9000.0
2005-09-27 15:30:00,82.05,82.12,81.76,81.87,6400.0,42.9232,42.9598,42.7715,42.829,6400.0
2005-09-28 09:30:00,82.15,82.2,81.52,81.52,13200.0,42.9755,43.0017,42.6459,42.6459,13200.0
2005-09-28 10:00:00,81.63,81.69,81.51,81.51,3200.0,42.7035,42.7349,42.6407,42.6407,3200.0
2005-09-28 10:30:00,81.4,81.65,81.35,81.58,12100.0,42.5831,42.7139,42.557,42.6773,12100.0
2005-09-28 11:00:00,81.61,81.66,81.6,81.64,3500.0,42.693,42.7192,42.6878,42.7087,3500.0
2005-09-28 11:30:00,81.65,81.65,81.51,81.58,6300.0,42.7139,42.7139,42.6407,42.6773,6300.0
2005-09-28 12:00:00,81.57,81.57,81.45,81.56,8200.0,42.6721,42.6721,42.6093,42.6668,8200.0
2005-09-28 12:30:00,81.52,81.58,81.47,81.47,8500.0,42.6459,42.6773,42.6198,42.6198,8500.0
2005-09-28 13:00:00,81.46,81.66,81.39,81.39,5700.0,42.6145,42.7192,42.5779,42.5779,5700.0
2005-09-28 13:30:00,81.39,81.41,81.31,81.4,9600.0,42.5779,42.5884,42.5361,42.5831,9600.0
2005-09-28 14:00:00,81.47,81.8,81.32,81.79,5600.0,42.6198,42.7924,42.5413,42.7872,5600.0
2005-09-28 14:30:00,81.79,81.9,81.65,81.67,10500.0,42.7872,42.8447,42.7139,42.7244,10500.0
2005-09-28 15:00:00,81.65,81.71,81.53,81.53,22200.0,42.7139,42.7453,42.6512,42.6512,22200.0
2005-09-28 15:30:00,81.57,81.63,81.5,81.62,5500.0,42.6721,42.7035,42.6355,42.6982,5500.0
2005-09-29 09:30:00,81.0,81.02,80.35,80.5,29200.0,42.7225,42.7331,42.3797,42.4588,29200.0
2005-09-29 10:00:00,80.5,81.0,80.42,81.0,5200.0,42.4588,42.7225,42.4166,42.7225,5200.0
2005-09-29 10:30:00,81.04,81.06,80.8,80.85,4700.0,42.7436,42.7542,42.617,42.6434,4700.0
2005-09-29 11:00:00,80.87,80.87,80.53,80.68,2300.0,42.654,42.654,42.4746,42.5537,2300.0
2005-09-29 11:30:00,80.54,80.75,80.51,80.7,10800.0,42.4799,42.5907,42.4641,42.5643,10800.0
2005-09-29 12:00:00,80.74,80.79,80.62,80.7,2300.0,42.5854,42.6118,42.5221,42.5643,2300.0
2005-09-29 12:30:00,80.63,80.87,80.55,80.87,10200.0,42.5274,42.654,42.4852,42.654,10200.0
2005-09-29 13:00:00,80.9,81.53,80.9,81.42,5200.0,42.6698,43.0021,42.6698,42.944,5200.0
2005-09-29 13:30:00,81.45,81.69,81.45,81.57,4500.0,42.9599,43.0865,42.9599,43.0232,4500.0
2005-09-29 14:00:00,81.66,81.97,81.66,81.91,4300.0,43.0706,43.2341,43.0706,43.2025,4300.0
2005-09-29 14:30:00,81.91,82.16,81.6,81.6,7300.0,43.2025,43.3343,43.039,43.039,7300.0
2005-09-29 15:00:00,81.7,82.27,81.62,82.06,4800.0,43.0917,43.3924,43.0495,43.2816,4800.0
2005-09-29 15:30:00,82.09,82.6,81.96,82.6,12100.0,43.2974,43.5664,43.2289,43.5664,12100.0
2005-09-30 09:30:00,82.7,82.86,82.5,82.52,15200.0,43.6192,43.7036,43.5137,43.5242,15200.0
2005-09-30 10:00:00,82.53,82.65,82.37,82.64,7200.0,43.5295,43.5928,43.4451,43.5875,7200.0
2005-09-30 10:30:00,82.63,82.94,82.62,82.82,8400.0,43.5822,43.7457,43.577,43.6825,8400.0
2005-09-30 11:00:00,82.75,83.02,82.61,82.76,59100.0,43.6455,43.7879,43.5717,43.6508,59100.0
2005-09-30 11:30:00,82.77,82.92,82.55,82.67,7900.0,43.6561,43.7352,43.54,43.6033,7900.0
2005-09-30 12:00:00,82.75,82.85,82.55,82.74,4800.0,43.6455,43.6983,43.54,43.6403,4800.0
2005-09-30 12:30:00,82.83,83.0,82.75,82.95,12400.0,43.6877,43.7774,43.6455,43.751,12400.0
2005-09-30 13:00:00,82.95,82.95,82.83,82.9,11900.0,43.751,43.751,43.6877,43.7247,11900.0
2005-09-30 13:30:00,82.82,82.85,82.7,82.85,8300.0,43.6825,43.6983,43.6192,43.6983,8300.0
2005-09-30 14:00:00,82.78,82.85,82.7,82.82,10400.0,43.6614,43.6983,43.6192,43.6825,10400.0
2005-09-30 14:30:00,82.84,82.92,82.74,82.79,12400.0,43.693,43.7352,43.6403,43.6666,12400.0
2005-09-30 15:00:00,82.79,82.85,82.75,82.77,5500.0,43.6666,43.6983,43.6455,43.6561,5500.0
2005-09-30 15:30:00,82.78,82.84,82.68,82.69,11500.0,43.6614,43.693,43.6086,43.6139,11500.0
2005-10-03 09:30:00,82.55,83.1,82.46,83.09,7600.0,43.54,43.8301,43.4926,43.8249,7600.0
2005-10-03 10:00:00,83.09,83.12,82.79,82.9,18900.0,43.8249,43.8407,43.6666,43.7247,18900.0
2005-10-03 10:30:00,82.9,82.97,82.73,82.75,12000.0,43.7247,43.7616,43.635,43.6455,12000.0
2005-10-03 11:00:00,82.82,83.0,82.75,82.95,9600.0,43.6825,43.7774,43.6455,43.751,9600.0
2005-10-03 11:30:00,82.94,82.94,82.76,82.76,4900.0,43.7457,43.7457,43.6508,43.6508,4900.0
2005-10-03 12:00:00,82.8,83.0,82.8,83.0,5400.0,43.6719,43.7774,43.6719,43.7774,5400.0
2005-10-03 12:30:00,83.0,83.0,82.83,82.86,7800.0,43.7774,43.7774,43.6877,43.7036,7800.0
2005-10-03 13:00:00,82.92,83.25,82.89,83.25,2500.0,43.7352,43.9093,43.7194,43.9093,2500.0
2005-10-03 13:30:00,83.25,83.5,83.25,83.44,11500.0,43.9093,44.0411,43.9093,44.0095,11500.0
2005-10-03 14:00:00,83.45,83.48,83.33,83.47,17600.0,44.0147,44.0306,43.9515,44.0253,17600.0
2005-10-03 14:30:00,83.5,83.55,83.38,83.4,16700.0,44.0411,44.0675,43.9778,43.9884,16700.0
2005-10-03 15:00:00,83.42,83.47,83.35,83.38,4700.0,43.9989,44.0253,43.962,43.9778,4700.0
2005-10-03 15:30:00,83.4,83.54,83.37,83.5,9500.0,43.9884,44.0622,43.9725,44.0411,9500.0
2005-10-04 09:30:00,83.7,83.7,83.2,83.2,6500.0,44.1466,44.1466,43.8829,43.8829,6500.0
2005-10-04 10:00:00,83.15,83.4,83.1,83.4,8200.0,43.8565,43.9884,43.8301,43.9884,8200.0
2005-10-04 10:30:00,83.31,83.39,83.25,83.39,3900.0,43.9409,43.9831,43.9093,43.9831,3900.0
2005-10-04 11:00:00,83.3,83.33,83.2,83.23,7600.0,43.9356,43.9515,43.8829,43.8987,7600.0
2005-10-04 11:30:00,83.23,83.3,83.15,83.3,8000.0,43.8987,43.9356,43.8565,43.9356,8000.0
2005-10-04 12:00:00,83.32,83.39,83.19,83.19,5000.0,43.9462,43.9831,43.8776,43.8776,5000.0
2005-10-04 12:30:00,83.19,83.22,83.05,83.14,4600.0,43.8776,43.8934,43.8038,43.8512,4600.0
2005-10-04 13:00:00,83.17,83.22,83.05,83.11,3700.0,43.8671,43.8934,43.8038,43.8354,3700.0
2005-10-04 13:30:00,83.06,83.06,82.77,82.77,2400.0,43.809,43.809,43.6561,43.6561,2400.0
2005-10-04 14:00:00,82.87,83.02,82.59,82.59,5100.0,43.7088,43.7879,43.5611,43.5611,5100.0
2005-10-04 14:30:00,82.55,82.61,82.15,82.15,6700.0,43.54,43.5717,43.3291,43.3291,6700.0
2005-10-04 15:00:00,82.1,82.28,81.68,81.77,8000.0,43.3027,43.3976,43.0812,43.1286,8000.0
2005-10-04 15:30:00,81.72,81.85,81.72,81.75,23000.0,43.1023,43.1708,43.1023,43.1181,23000.0
2005-10-05 09:30:00,81.6,81.6,80.75,81.0,8300.0,43.039,43.039,42.5907,42.7225,8300.0
2005-10-05 10:00:00,81.01,81.01,80.37,80.4,17200.0,42.7278,42.7278,42.3902,42.4061,17200.0
2005-10-05 10:30:00,80.37,80.81,80.36,80.44,7200.0,42.3902,42.6223,42.385,42.4272,7200.0
2005-10-05 11:00:00,80.48,80.86,80.4,80.7,9000.0,42.4483,42.6487,42.4061,42.5643,9000.0
2005-10-05 11:30:00,80.7,80.88,80.58,80.72,13800.0,42.5643,42.6592,42.501,42.5748,13800.0
2005-10-05 12:00:00,80.71,81.08,80.7,80.92,11100.0,42.5696,42.7647,42.5643,42.6803,11100.0
2005-10-05 12:30:00,80.92,81.28,80.88,81.15,3300.0,42.6803,42.8702,42.6592,42.8016,3300.0
2005-10-05 13:00:00,81.25,81.69,81.25,81.45,7000.0,42.8544,43.0865,42.8544,42.9599,7000.0
2005-10-05 13:30:00,81.44,81.44,80.9,80.91,3800.0,42.9546,42.9546,42.6698,42.675,3800.0
2005-10-05 14:00:00,80.94,81.02,80.81,80.98,4900.0,42.6909,42.7331,42.6223,42.712,4900.0
2005-10-05 14:30:00,80.98,81.0,80.62,80.62,5700.0,42.712,42.7225,42.5221,42.5221,5700.0
2005-10-05 15:00:00,80.58,80.8,80.54,80.73,17600.0,42.501,42.617,42.4799,42.5801,17600.0
2005-10-05 15:30:00,80.73,80.83,80.33,80.65,26900.0,42.5801,42.6329,42.3691,42.5379,26900.0
2005-10-06 09:30:00,80.55,80.7,79.7,79.7,8500.0,42.4852,42.5643,42.0368,42.0368,8500.0
2005-10-06 10:00:00,79.83,80.55,79.8,79.9,12200.0,42.1054,42.4852,42.0896,42.1423,12200.0
2005-10-06 10:30:00,79.92,79.97,79.74,79.84,10400.0,42.1529,42.1793,42.0579,42.1107,10400.0
2005-10-06 11:00:00,79.92,80.7,79.9,80.4,9600.0,42.1529,42.5643,42.1423,42.4061,9600.0
2005-10-06 11:30:00,80.48,80.52,80.07,80.08,2300.0,42.4483,42.4693,42.232,42.2373,2300.0
2005-10-06 12:00:00,80.08,80.2,79.5,79.5,8300.0,42.2373,42.3006,41.9314,41.9314,8300.0
2005-10-06 12:30:00,79.5,80.35,79.45,80.35,10300.0,41.9314,42.3797,41.905,42.3797,10300.0
2005-10-06 13:00:00,80.5,80.5,80.1,80.25,5700.0,42.4588,42.4588,42.2478,42.3269,5700.0
2005-10-06 13:30:00,80.27,80.27,79.58,79.58,9000.0,42.3375,42.3375,41.9736,41.9736,9000.0
2005-10-06 14:00:00,79.57,79.93,79.54,79.86,8400.0,41.9683,42.1582,41.9525,42.1212,8400.0
2005-10-06 14:30:00,79.87,79.99,79.79,79.79,5700.0,42.1265,42.1898,42.0843,42.0843,5700.0
2005-10-06 15:00:00,79.72,79.79,79.62,79.68,16900.0,42.0474,42.0843,41.9947,42.0263,16900.0
2005-10-06 15:30:00,79.68,80.39,79.51,80.26,16500.0,42.0263,42.4008,41.9366,42.3322,16500.0
2005-10-07 09:30:00,80.2,80.55,79.74,79.74,8700.0,42.3006,42.4852,42.0579,42.0579,8700.0
2005-10-07 10:00:00,79.74,79.8,78.93,79.79,44800.0,42.0579,42.0896,41.6307,42.0843,44800.0
2005-10-07 10:30:00,79.75,79.8,79.43,79.6,15300.0,42.0632,42.0896,41.8944,41.9841,15300.0
2005-10-07 11:00:00,79.57,79.73,79.4,79.67,8300.0,41.9683,42.0527,41.8786,42.021,8300.0
2005-10-07 11:30:00,79.69,79.89,79.6,79.88,9400.0,42.0316,42.1371,41.9841,42.1318,9400.0
2005-10-07 12:00:00,79.88,79.94,79.72,79.81,5500.0,42.1318,42.1634,42.0474,42.0949,5500.0
2005-10-07 12:30:00,79.81,79.85,79.73,79.78,3100.0,42.0949,42.116,42.0527,42.079,3100.0
2005-10-07 13:00:00,79.82,79.94,79.7,79.7,4900.0,42.1001,42.1634,42.0368,42.0368,4900.0
2005-10-07 13:30:00,79.73,79.76,79.6,79.6,4500.0,42.0527,42.0685,41.9841,41.9841,4500.0
2005-10-07 14:00:00,79.61,79.86,79.58,79.77,10200.0,41.9894,42.1212,41.9736,42.0738,10200.0
2005-10-07 14:30:00,79.7,79.87,79.68,79.72,4600.0,42.0368,42.1265,42.0263,42.0474,4600.0
2005-10-07 15:00:00,79.71,79.85,79.64,79.77,3300.0,42.0421,42.116,42.0052,42.0738,3300.0
2005-10-07 15:30:00,79.71,79.9,79.67,79.7,5300.0,42.0421,42.1423,42.021,42.0368,5300.0
2005-10-10 09:30:00,81.66,81.66,79.18,79.25,7300.0,43.0706,43.0706,41.7626,41.7995,7300.0
2005-10-10 10:00:00,79.27,79.3,78.75,78.92,23300.0,41.8101,41.8259,41.5358,41.6254,23300.0
2005-10-10 10:30:00,78.92,79.36,78.92,79.28,10700.0,41.6254,41.8575,41.6254,41.8153,10700.0
2005-10-10 11:00:00,79.21,79.4,79.01,79.08,5000.0,41.7784,41.8786,41.6729,41.7098,5000.0
2005-10-10 11:30:00,79.22,79.22,78.81,78.86,6400.0,41.7837,41.7837,41.5674,41.5938,6400.0
2005-10-10 12:00:00,78.95,79.02,78.86,78.86,3700.0,41.6413,41.6782,41.5938,41.5938,3700.0
2005-10-10 12:30:00,78.83,79.19,78.83,79.1,7500.0,41.578,41.7679,41.578,41.7204,7500.0
2005-10-10 13:00:00,79.1,79.4,79.1,79.39,4700.0,41.7204,41.8786,41.7204,41.8733,4700.0
2005-10-10 13:30:00,79.39,79.39,79.2,79.2,9000.0,41.8733,41.8733,41.7731,41.7731,9000.0
2005-10-10 14:00:00,79.18,79.24,78.99,79.0,14900.0,41.7626,41.7942,41.6624,41.6676,14900.0
2005-10-10 14:30:00,79.04,79.25,79.01,79.04,10400.0,41.6887,41.7995,41.6729,41.6887,10400.0
2005-10-10 15:00:00,79.11,79.18,78.7,78.97,9900.0,41.7257,41.7626,41.5094,41.6518,9900.0
2005-10-10 15:30:00,78.95,79.13,78.95,78.99,19200.0,41.6413,41.7362,41.6413,41.6624,19200.0
2005-10-11 09:30:00,79.2,79.59,79.2,79.54,7000.0,41.7731,41.9788,41.7731,41.9525,7000.0
2005-10-11 10:00:00,79.4,79.41,79.15,79.27,3200.0,41.8786,41.8839,41.7468,41.8101,3200.0
2005-10-11 10:30:00,79.3,79.3,79.05,79.19,9300.0,41.8259,41.8259,41.694,41.7679,9300.0
2005-10-11 11:00:00,79.2,79.35,79.15,79.2,4700.0,41.7731,41.8522,41.7468,41.7731,4700.0
2005-10-11 11:30:00,79.15,79.15,78.6,78.62,12700.0,41.7468,41.7468,41.4567,41.4672,12700.0
2005-10-11 12:00:00,78.65,78.88,78.5,78.65,5800.0,41.483,41.6043,41.4039,41.483,5800.0
2005-10-11 12:30:00,78.72,78.98,78.72,78.87,1300.0,41.52,41.6571,41.52,41.5991,1300.0
2005-10-11 13:00:00,78.82,79.19,78.82,79.19,2300.0,41.5727,41.7679,41.5727,41.7679,2300.0
2005-10-11 13:30:00,79.19,79.35,79.09,79.09,1900.0,41.7679,41.8522,41.7151,41.7151,1900.0
2005-10-11 14:00:00,79.12,79.4,78.91,79.35,8800.0,41.7309,41.8786,41.6202,41.8522,8800.0
2005-10-11 14:30:00,79.32,79.35,79.22,79.27,18900.0,41.8364,41.8522,41.7837,41.8101,18900.0
2005-10-11 15:00:00,79.33,79.35,78.83,78.83,7500.0,41.8417,41.8522,41.578,41.578,7500.0
2005-10-11 15:30:00,78.78,78.83,78.69,78.71,9100.0,41.5516,41.578,41.5041,41.5147,9100.0
2005-10-12 09:30:00,78.47,78.65,78.05,78.05,15200.0,41.3881,41.483,41.1666,41.1666,15200.0
2005-10-12 10:00:00,78.08,78.23,77.83,77.9,12100.0,41.1824,41.2615,41.0505,41.0875,12100.0
2005-10-12 10:30:00,77.92,77.92,77.51,77.56,5100.0,41.098,41.098,40.8818,40.9081,5100.0
2005-10-12 11:00:00,77.57,78.22,77.55,78.2,12200.0,40.9134,41.2562,40.9029,41.2457,12200.0
2005-10-12 11:30:00,78.21,78.23,77.39,77.5,18000.0,41.251,41.2615,40.8185,40.8765,18000.0
2005-10-12 12:00:00,77.43,77.57,77.3,77.3,16300.0,40.8396,40.9134,40.771,40.771,16300.0
2005-10-12 12:30:00,77.35,77.46,77.17,77.27,16200.0,40.7974,40.8554,40.7024,40.7552,16200.0
2005-10-12 13:00:00,77.28,77.72,77.28,77.72,8800.0,40.7604,40.9925,40.7604,40.9925,8800.0
2005-10-12 13:30:00,77.6,77.62,77.17,77.26,9800.0,40.9292,40.9398,40.7024,40.7499,9800.0
2005-10-12 14:00:00,77.21,77.34,77.1,77.15,9700.0,40.7235,40.7921,40.6655,40.6919,9700.0
2005-10-12 14:30:00,77.17,77.33,76.81,76.82,9300.0,40.7024,40.7868,40.5126,40.5178,9300.0
2005-10-12 15:00:00,76.8,77.36,76.8,77.19,18600.0,40.5073,40.8026,40.5073,40.713,18600.0
2005-10-12 15:30:00,77.13,77.55,77.13,77.39,20100.0,40.6813,40.9029,40.6813,40.8185,20100.0
2005-10-13 09:30:00,77.25,77.3,76.4,76.48,10200.0,40.7446,40.771,40.2963,40.3385,10200.0
2005-10-13 10:00:00,76.58,76.59,76.2,76.43,20500.0,40.3912,40.3965,40.1908,40.3121,20500.0
2005-10-13 10:30:00,76.5,77.01,76.3,77.01,43200.0,40.349,40.618,40.2436,40.618,43200.0
2005-10-13 11:00:00,77.05,77.2,76.61,76.72,15600.0,40.6391,40.7183,40.4071,40.4651,15600.0
2005-10-13 11:30:00,76.66,76.66,76.25,76.28,7100.0,40.4334,40.4334,40.2172,40.233,7100.0
2005-10-13 12:00:00,76.3,76.62,76.3,76.38,8000.0,40.2436,40.4123,40.2436,40.2858,8000.0
2005-10-13 12:30:00,76.31,76.8,76.31,76.79,4600.0,40.2488,40.5073,40.2488,40.502,4600.0
2005-10-13 13:00:00,76.66,76.71,76.45,76.45,3300.0,40.4334,40.4598,40.3227,40.3227,3300.0
2005-10-13 13:30:00,76.48,76.51,76.02,76.41,5200.0,40.3385,40.3543,40.0959,40.3016,5200.0
2005-10-13 14:00:00,76.47,76.91,76.47,76.78,9400.0,40.3332,40.5653,40.3332,40.4967,9400.0
2005-10-13 14:30:00,76.7,77.22,76.7,76.76,20600.0,40.4545,40.7288,40.4545,40.4862,20600.0
2005-10-13 15:00:00,76.88,77.1,76.87,76.97,3900.0,40.5495,40.6655,40.5442,40.5969,3900.0
2005-10-13 15:30:00,76.98,77.2,76.98,77.17,4000.0,40.6022,40.7183,40.6022,40.7024,4000.0
2005-10-14 09:30:00,77.85,78.18,77.75,77.78,19900.0,41.0611,41.2351,41.0083,41.0242,19900.0
2005-10-14 10:00:00,77.8,78.04,77.45,77.5,10800.0,41.0347,41.1613,40.8501,40.8765,10800.0
2005-10-14 10:30:00,77.5,78.2,77.43,78.15,11700.0,40.8765,41.2457,40.8396,41.2193,11700.0
2005-10-14 11:00:00,78.09,78.19,78.06,78.14,3100.0,41.1877,41.2404,41.1718,41.214,3100.0
2005-10-14 11:30:00,78.18,78.74,78.18,78.66,7000.0,41.2351,41.5305,41.2351,41.4883,7000.0
2005-10-14 12:00:00,78.62,78.89,78.61,78.76,5000.0,41.4672,41.6096,41.4619,41.5411,5000.0
2005-10-14 12:30:00,78.78,78.78,78.03,78.03,5000.0,41.5516,41.5516,41.156,41.156,5000.0
2005-10-14 13:00:00,78.13,78.28,78.04,78.11,5000.0,41.2088,41.2879,41.1613,41.1982,5000.0
2005-10-14 13:30:00,78.24,78.57,78.16,78.54,8400.0,41.2668,41.4408,41.2246,41.425,8400.0
2005-10-14 14:00:00,78.6,78.7,78.47,78.61,3500.0,41.4567,41.5094,41.3881,41.4619,3500.0
2005-10-14 14:30:00,78.55,78.9,78.48,78.78,8200.0,41.4303,41.6149,41.3934,41.5516,8200.0
2005-10-14 15:00:00,78.78,79.05,78.78,79.04,3200.0,41.5516,41.694,41.5516,41.6887,3200.0
2005-10-14 15:30:00,79.05,79.1,78.88,79.1,10400.0,41.694,41.7204,41.6043,41.7204,10400.0
2005-10-17 09:30:00,79.2,79.3,78.97,79.04,11900.0,41.7731,41.8259,41.6518,41.6887,11900.0
2005-10-17 10:00:00,79.15,79.55,79.15,79.34,14200.0,41.7468,41.9577,41.7468,41.847,14200.0
2005-10-17 10:30:00,79.28,79.28,79.06,79.08,6000.0,41.8153,41.8153,41.6993,41.7098,6000.0
2005-10-17 11:00:00,79.11,79.3,79.11,79.14,3800.0,41.7257,41.8259,41.7257,41.7415,3800.0
2005-10-17 11:30:00,79.13,79.3,79.02,79.24,6500.0,41.7362,41.8259,41.6782,41.7942,6500.0
2005-10-17 12:00:00,79.28,79.36,78.83,78.84,6800.0,41.8153,41.8575,41.578,41.5833,6800.0
2005-10-17 12:30:00,78.86,79.0,78.4,78.6,9500.0,41.5938,41.6676,41.3512,41.4567,9500.0
2005-10-17 13:00:00,78.66,79.0,78.61,79.0,4800.0,41.4883,41.6676,41.4619,41.6676,4800.0
2005-10-17 13:30:00,79.07,79.19,78.97,79.1,3000.0,41.7046,41.7679,41.6518,41.7204,3000.0
2005-10-17 14:00:00,79.1,79.15,78.97,78.97,3400.0,41.7204,41.7468,41.6518,41.6518,3400.0
2005-10-17 14:30:00,78.93,79.24,78.93,79.15,5400.0,41.6307,41.7942,41.6307,41.7468,5400.0
2005-10-17 15:00:00,79.18,79.6,79.18,79.48,9500.0,41.7626,41.9841,41.7626,41.9208,9500.0
2005-10-17 15:30:00,79.61,79.96,79.48,79.87,18200.0,41.9894,42.174,41.9208,42.1265,18200.0
2005-10-18 09:30:00,79.5,79.65,79.11,79.21,9100.0,41.9314,42.0105,41.7257,41.7784,9100.0
2005-10-18 10:00:00,79.2,79.62,79.16,79.54,13200.0,41.7731,41.9947,41.752,41.9525,13200.0
2005-10-18 10:30:00,79.45,79.58,79.25,79.46,4400.0,41.905,41.9736,41.7995,41.9103,4400.0
2005-10-18 11:00:00,79.5,79.76,79.5,79.52,4400.0,41.9314,42.0685,41.9314,41.9419,4400.0
2005-10-18 11:30:00,79.56,79.57,79.4,79.45,2600.0,41.963,41.9683,41.8786,41.905,2600.0
2005-10-18 12:00:00,79.44,79.75,79.44,79.48,6700.0,41.8997,42.0632,41.8997,41.9208,6700.0
2005-10-18 12:30:00,79.47,79.75,79.47,79.7,5400.0,41.9155,42.0632,41.9155,42.0368,5400.0
2005-10-18 13:00:00,79.62,79.62,79.16,79.21,8900.0,41.9947,41.9947,41.752,41.7784,8900.0
2005-10-18 13:30:00,79.24,79.3,79.01,79.26,6700.0,41.7942,41.8259,41.6729,41.8048,6700.0
2005-10-18 14:00:00,79.33,79.37,79.0,79.1,15500.0,41.8417,41.8628,41.6676,41.7204,15500.0
2005-10-18 14:30:00,79.12,79.19,78.84,78.94,11300.0,41.7309,41.7679,41.5833,41.636,11300.0
2005-10-18 15:00:00,78.9,79.2,78.73,79.11,4000.0,41.6149,41.7731,41.5252,41.7257,4000.0
2005-10-18 15:30:00,79.07,79.14,78.81,78.81,9300.0,41.7046,41.7415,41.5674,41.5674,9300.0
2005-10-19 09:30:00,78.47,78.8,78.01,78.3,11700.0,41.3881,41.5622,41.1455,41.2984,11700.0
2005-10-19 10:00:00,78.34,78.4,78.15,78.25,6100.0,41.3195,41.3512,41.2193,41.2721,6100.0
2005-10-19 10:30:00,78.3,78.88,78.3,78.69,7000.0,41.2984,41.6043,41.2984,41.5041,7000.0
2005-10-19 11:00:00,78.63,78.7,78.48,78.5,3300.0,41.4725,41.5094,41.3934,41.4039,3300.0
2005-10-19 11:30:00,78.57,78.62,78.4,78.41,2000.0,41.4408,41.4672,41.3512,41.3565,2000.0
2005-10-19 12:00:00,78.46,78.6,78.46,78.6,1300.0,41.3828,41.4567,41.3828,41.4567,1300.0
2005-10-19 12:30:00,78.63,78.83,78.61,78.65,4200.0,41.4725,41.578,41.4619,41.483,4200.0
2005-10-19 13:00:00,78.69,79.09,78.6,79.07,4500.0,41.5041,41.7151,41.4567,41.7046,4500.0
2005-10-19 13:30:00,79.09,79.4,79.09,79.39,6900.0,41.7151,41.8786,41.7151,41.8733,6900.0
2005-10-19 14:00:00,79.4,79.68,79.22,79.54,5900.0,41.8786,42.0263,41.7837,41.9525,5900.0
2005-10-19 14:30:00,79.55,80.3,79.55,80.24,9100.0,41.9577,42.3533,41.9577,42.3217,9100.0
2005-10-19 15:00:00,80.2,80.55,80.15,80.45,7700.0,42.3006,42.4852,42.2742,42.4324,7700.0
2005-10-19 15:30:00,80.44,80.69,80.24,80.59,17900.0,42.4272,42.559,42.3217,42.5063,17900.0
2005-10-20 09:30:00,80.4,80.48,79.9,80.09,7700.0,42.4061,42.4483,42.1423,42.2425,7700.0
2005-10-20 10:00:00,80.12,80.69,80.12,80.6,31800.0,42.2584,42.559,42.2584,42.5115,31800.0
2005-10-20 10:30:00,80.74,81.0,80.48,80.83,7300.0,42.5854,42.7225,42.4483,42.6329,7300.0
2005-10-20 11:00:00,80.8,80.8,80.47,80.64,8000.0,42.617,42.617,42.443,42.5326,8000.0
2005-10-20 11:30:00,80.72,80.82,80.48,80.6,7700.0,42.5748,42.6276,42.4483,42.5115,7700.0
2005-10-20 12:00:00,80.56,80.69,80.45,80.66,10200.0,42.4904,42.559,42.4324,42.5432,10200.0
2005-10-20 12:30:00,80.53,80.62,80.4,80.47,7600.0,42.4746,42.5221,42.4061,42.443,7600.0
2005-10-20 13:00:00,80.46,80.8,80.4,80.5,5200.0,42.4377,42.617,42.4061,42.4588,5200.0
2005-10-20 13:30:00,80.51,80.77,80.04,80.1,21800.0,42.4641,42.6012,42.2162,42.2478,21800.0
2005-10-20 14:00:00,80.0,80.15,79.54,79.63,12100.0,42.1951,42.2742,41.9525,41.9999,12100.0
2005-10-20 14:30:00,79.58,79.58,79.42,79.46,3500.0,41.9736,41.9736,41.8892,41.9103,3500.0
2005-10-20 15:00:00,79.42,79.84,79.22,79.29,14000.0,41.8892,42.1107,41.7837,41.8206,14000.0
2005-10-20 15:30:00,79.3,79.98,79.3,79.74,16600.0,41.8259,42.1845,41.8259,42.0579,16600.0
2005-10-21 09:30:00,79.9,80.3,79.8,80.2,11200.0,42.1423,42.3533,42.0896,42.3006,11200.0
2005-10-21 10:00:00,80.3,81.04,80.23,81.0,10900.0,42.3533,42.7436,42.3164,42.7225,10900.0
2005-10-21 10:30:00,81.0,81.08,80.47,80.55,13800.0,42.7225,42.7647,42.443,42.4852,13800.0
2005-10-21 11:00:00,80.54,80.62,80.4,80.53,7900.0,42.4799,42.5221,42.4061,42.4746,7900.0
2005-10-21 11:30:00,80.51,80.51,80.1,80.28,4500.0,42.4641,42.4641,42.2478,42.3428,4500.0
2005-10-21 12:00:00,80.4,80.5,80.17,80.46,5200.0,42.4061,42.4588,42.2847,42.4377,5200.0
2005-10-21 12:30:00,80.36,80.5,80.18,80.5,8100.0,42.385,42.4588,42.29,42.4588,8100.0
2005-10-21 13:00:00,80.5,80.5,80.36,80.42,5500.0,42.4588,42.4588,42.385,42.4166,5500.0
2005-10-21 13:30:00,80.47,80.68,80.4,80.53,11100.0,42.443,42.5537,42.4061,42.4746,11100.0
2005-10-21 14:00:00,80.56,80.62,80.26,80.3,10600.0,42.4904,42.5221,42.3322,42.3533,10600.0
2005-10-21 14:30:00,80.38,80.46,80.06,80.14,10000.0,42.3955,42.4377,42.2267,42.2689,10000.0
2005-10-21 15:00:00,80.07,80.19,79.91,80.18,22200.0,42.232,42.2953,42.1476,42.29,22200.0
2005-10-21 15:30:00,80.2,80.59,80.18,80.43,14400.0,42.3006,42.5063,42.29,42.4219,14400.0
2005-10-24 09:30:00,80.73,81.62,80.73,81.56,21000.0,42.5801,43.0495,42.5801,43.0179,21000.0
2005-10-24 10:00:00,81.5,81.68,81.42,81.44,12600.0,42.9862,43.0812,42.944,42.9546,12600.0
2005-10-24 10:30:00,81.44,81.52,81.14,81.23,7300.0,42.9546,42.9968,42.7964,42.8438,7300.0
2005-10-24 11:00:00,81.21,81.4,81.06,81.19,10500.0,42.8333,42.9335,42.7542,42.8227,10500.0
2005-10-24 11:30:00,81.19,81.4,81.12,81.32,6000.0,42.8227,42.9335,42.7858,42.8913,6000.0
2005-10-24 12:00:00,81.32,81.47,81.27,81.38,11700.0,42.8913,42.9704,42.8649,42.9229,11700.0
2005-10-24 12:30:00,81.38,81.39,81.14,81.18,6100.0,42.9229,42.9282,42.7964,42.8175,6100.0
2005-10-24 13:00:00,81.17,81.44,81.11,81.25,5900.0,42.8122,42.9546,42.7805,42.8544,5900.0
2005-10-24 13:30:00,81.3,81.5,81.29,81.5,3800.0,42.8808,42.9862,42.8755,42.9862,3800.0
2005-10-24 14:00:00,81.5,81.5,81.33,81.47,3600.0,42.9862,42.9862,42.8966,42.9704,3600.0
2005-10-24 14:30:00,81.4,81.45,81.29,81.29,3900.0,42.9335,42.9599,42.8755,42.8755,3900.0
2005-10-24 15:00:00,81.23,81.5,81.23,81.48,7000.0,42.8438,42.9862,42.8438,42.9757,7000.0
2005-10-24 15:30:00,81.49,81.5,81.41,81.5,18300.0,42.981,42.9862,42.9388,42.9862,18300.0
2005-10-25 09:30:00,81.25,81.3,80.34,80.65,11100.0,42.8544,42.8808,42.3744,42.5379,11100.0
2005-10-25 10:00:00,80.67,81.03,80.61,81.03,14700.0,42.5485,42.7383,42.5168,42.7383,14700.0
2005-10-25 10:30:00,81.03,81.25,80.67,80.67,15400.0,42.7383,42.8544,42.5485,42.5485,15400.0
2005-10-25 11:00:00,80.73,80.73,80.55,80.61,6000.0,42.5801,42.5801,42.4852,42.5168,6000.0
2005-10-25 11:30:00,80.6,80.66,80.5,80.61,4700.0,42.5115,42.5432,42.4588,42.5168,4700.0
2005-10-25 12:00:00,80.69,80.8,80.59,80.63,4300.0,42.559,42.617,42.5063,42.5274,4300.0
2005-10-25 12:30:00,80.63,80.85,80.53,80.61,8200.0,42.5274,42.6434,42.4746,42.5168,8200.0
2005-10-25 13:00:00,80.6,80.6,80.5,80.56,7500.0,42.5115,42.5115,42.4588,42.4904,7500.0
2005-10-25 13:30:00,80.5,80.5,80.0,80.06,10800.0,42.4588,42.4588,42.1951,42.2267,10800.0
2005-10-25 14:00:00,80.1,80.2,79.95,80.08,4300.0,42.2478,42.3006,42.1687,42.2373,4300.0
2005-10-25 14:30:00,80.07,80.6,79.98,80.59,4600.0,42.232,42.5115,42.1845,42.5063,4600.0
2005-10-25 15:00:00,80.39,80.56,80.26,80.39,3500.0,42.4008,42.4904,42.3322,42.4008,3500.0
2005-10-25 15:30:00,80.37,80.78,80.36,80.77,6700.0,42.3902,42.6065,42.385,42.6012,6700.0
2005-10-26 09:30:00,80.0,80.25,79.8,80.01,17800.0,42.1951,42.3269,42.0896,42.2004,17800.0
2005-10-26 10:00:00,79.98,80.23,79.88,80.08,6300.0,42.1845,42.3164,42.1318,42.2373,6300.0
2005-10-26 10:30:00,80.18,80.37,80.1,80.3,4900.0,42.29,42.3902,42.2478,42.3533,4900.0
2005-10-26 11:00:00,80.2,80.39,79.98,80.39,7200.0,42.3006,42.4008,42.1845,42.4008,7200.0
2005-10-26 11:30:00,80.39,80.61,80.39,80.61,3700.0,42.4008,42.5168,42.4008,42.5168,3700.0
2005-10-26 12:00:00,80.54,80.54,80.34,80.4,1300.0,42.4799,42.4799,42.3744,42.4061,1300.0
2005-10-26 12:30:00,80.41,80.41,80.11,80.32,2100.0,42.4113,42.4113,42.2531,42.3639,2100.0
2005-10-26 13:00:00,80.36,80.36,79.51,79.61,5800.0,42.385,42.385,41.9366,41.9894,5800.0
2005-10-26 13:30:00,79.61,79.61,79.15,79.47,8900.0,41.9894,41.9894,41.7468,41.9155,8900.0
2005-10-26 14:00:00,79.54,80.13,79.54,80.05,5800.0,41.9525,42.2636,41.9525,42.2215,5800.0
2005-10-26 14:30:00,80.12,80.12,79.84,79.84,3500.0,42.2584,42.2584,42.1107,42.1107,3500.0
2005-10-26 15:00:00,79.78,80.16,79.74,79.76,10200.0,42.079,42.2795,42.0579,42.0685,10200.0
2005-10-26 15:30:00,79.78,79.85,79.45,79.56,14600.0,42.079,42.116,41.905,41.963,14600.0
2005-10-27 09:30:00,79.31,79.59,78.9,79.07,10300.0,41.8311,41.9788,41.6149,41.7046,10300.0
2005-10-27 10:00:00,79.04,79.15,78.83,78.96,17700.0,41.6887,41.7468,41.578,41.6465,17700.0
2005-10-27 10:30:00,78.91,79.12,78.75,78.97,8600.0,41.6202,41.7309,41.5358,41.6518,8600.0
2005-10-27 11:00:00,78.96,79.28,78.92,79.1,5700.0,41.6465,41.8153,41.6254,41.7204,5700.0
2005-10-27 11:30:00,79.13,79.13,78.99,79.01,6200.0,41.7362,41.7362,41.6624,41.6729,6200.0
2005-10-27 12:00:00,78.98,79.16,78.98,79.0,2000.0,41.6571,41.752,41.6571,41.6676,2000.0
2005-10-27 12:30:00,79.04,79.13,79.0,79.13,2100.0,41.6887,41.7362,41.6676,41.7362,2100.0
2005-10-27 13:00:00,79.17,79.17,78.94,79.07,9000.0,41.7573,41.7573,41.636,41.7046,9000.0
2005-10-27 13:30:00,79.05,79.18,78.98,79.1,3200.0,41.694,41.7626,41.6571,41.7204,3200.0
2005-10-27 14:00:00,79.06,79.08,78.93,79.02,4700.0,41.6993,41.7098,41.6307,41.6782,4700.0
2005-10-27 14:30:00,79.0,79.05,78.98,79.01,9000.0,41.6676,41.694,41.6571,41.6729,9000.0
2005-10-27 15:00:00,78.99,79.03,78.89,79.0,7000.0,41.6624,41.6835,41.6096,41.6676,7000.0
2005-10-27 15:30:00,78.89,79.01,78.71,78.72,10100.0,41.6096,41.6729,41.5147,41.52,10100.0
2005-10-28 09:30:00,78.97,79.83,78.97,79.34,20100.0,41.6518,42.1054,41.6518,41.847,20100.0
2005-10-28 10:00:00,79.31,79.39,79.21,79.3,6700.0,41.8311,41.8733,41.7784,41.8259,6700.0
2005-10-28 10:30:00,79.3,79.63,79.23,79.63,10300.0,41.8259,41.9999,41.789,41.9999,10300.0
2005-10-28 11:00:00,79.6,80.01,79.6,80.01,7900.0,41.9841,42.2004,41.9841,42.2004,7900.0
2005-10-28 11:30:00,80.0,80.09,79.8,80.03,5700.0,42.1951,42.2425,42.0896,42.2109,5700.0
2005-10-28 12:00:00,80.1,80.48,80.1,80.33,6500.0,42.2478,42.4483,42.2478,42.3691,6500.0
2005-10-28 12:30:00,80.3,80.46,80.22,80.35,4400.0,42.3533,42.4377,42.3111,42.3797,4400.0
2005-10-28 13:00:00,80.41,80.56,80.15,80.31,6600.0,42.4113,42.4904,42.2742,42.3586,6600.0
2005-10-28 13:30:00,80.36,80.56,80.26,80.55,4700.0,42.385,42.4904,42.3322,42.4852,4700.0
2005-10-28 14:00:00,80.59,80.75,80.5,80.67,14900.0,42.5063,42.5907,42.4588,42.5485,14900.0
2005-10-28 14:30:00,80.67,80.97,80.64,80.91,8900.0,42.5485,42.7067,42.5326,42.675,8900.0
2005-10-28 15:00:00,80.95,81.0,80.76,80.81,6700.0,42.6961,42.7225,42.5959,42.6223,6700.0
2005-10-28 15:30:00,80.73,81.11,80.62,80.77,9900.0,42.5801,42.7805,42.5221,42.6012,9900.0
2005-10-31 09:30:00,80.95,81.27,80.95,81.19,5000.0,42.6961,42.8649,42.6961,42.8227,5000.0
2005-10-31 10:00:00,81.18,81.84,81.11,81.8,13600.0,42.8175,43.1656,42.7805,43.1445,13600.0
2005-10-31 10:30:00,81.85,82.45,81.85,82.12,9000.0,43.1708,43.4873,43.1708,43.3132,9000.0
2005-10-31 11:00:00,82.06,82.06,81.72,81.77,6900.0,43.2816,43.2816,43.1023,43.1286,6900.0
2005-10-31 11:30:00,81.78,81.78,81.61,81.61,2600.0,43.1339,43.1339,43.0443,43.0443,2600.0
2005-10-31 12:00:00,81.68,81.8,81.15,81.15,10200.0,43.0812,43.1445,42.8016,42.8016,10200.0
2005-10-31 12:30:00,81.03,81.2,81.03,81.1,6300.0,42.7383,42.828,42.7383,42.7753,6300.0
2005-10-31 13:00:00,81.12,81.16,81.09,81.15,5400.0,42.7858,42.8069,42.77,42.8016,5400.0
2005-10-31 13:30:00,81.12,81.15,81.0,81.1,7000.0,42.7858,42.8016,42.7225,42.7753,7000.0
2005-10-31 14:00:00,81.1,81.12,80.99,81.01,8800.0,42.7753,42.7858,42.7172,42.7278,8800.0
2005-10-31 14:30:00,81.02,81.28,81.0,81.18,6200.0,42.7331,42.8702,42.7225,42.8175,6200.0
2005-10-31 15:00:00,81.18,81.18,80.99,81.11,9000.0,42.8175,42.8175,42.7172,42.7805,9000.0
2005-10-31 15:30:00,81.1,81.11,80.79,80.84,31600.0,42.7753,42.7805,42.6118,42.6381,31600.0
2005-11-01 09:30:00,79.95,80.1,78.5,78.8,23200.0,42.1687,42.2478,41.4039,41.5622,23200.0
2005-11-01 10:00:00,78.9,79.75,78.9,79.6,11300.0,41.6149,42.0632,41.6149,41.9841,11300.0
2005-11-01 10:30:00,79.65,79.78,79.35,79.46,12700.0,42.0105,42.079,41.8522,41.9103,12700.0
2005-11-01 11:00:00,79.48,79.56,79.3,79.32,10700.0,41.9208,41.963,41.8259,41.8364,10700.0
2005-11-01 11:30:00,79.4,79.6,79.39,79.58,3600.0,41.8786,41.9841,41.8733,41.9736,3600.0
2005-11-01 12:00:00,79.58,79.89,79.55,79.71,4500.0,41.9736,42.1371,41.9577,42.0421,4500.0
2005-11-01 12:30:00,79.72,79.82,79.68,79.68,4300.0,42.0474,42.1001,42.0263,42.0263,4300.0
2005-11-01 13:00:00,79.73,79.73,79.61,79.73,12900.0,42.0527,42.0527,41.9894,42.0527,12900.0
2005-11-01 13:30:00,79.78,80.29,79.68,80.29,13800.0,42.079,42.348,42.0263,42.348,13800.0
2005-11-01 14:00:00,80.22,80.3,79.95,80.3,49300.0,42.3111,42.3533,42.1687,42.3533,49300.0
2005-11-01 14:30:00,80.4,80.49,79.82,79.82,11100.0,42.4061,42.4535,42.1001,42.1001,11100.0
2005-11-01 15:00:00,79.9,79.9,79.42,79.56,3800.0,42.1423,42.1423,41.8892,41.963,3800.0
2005-11-01 15:30:00,79.65,79.79,79.63,79.7,16800.0,42.0105,42.0843,41.9999,42.0368,16800.0
2005-11-02 09:30:00,79.77,80.3,79.71,79.92,11100.0,42.0738,42.3533,42.0421,42.1529,11100.0
2005-11-02 10:00:00,79.91,80.09,79.41,79.41,11700.0,42.1476,42.2425,41.8839,41.8839,11700.0
2005-11-02 10:30:00,79.35,79.69,79.26,79.6,15900.0,41.8522,42.0316,41.8048,41.9841,15900.0
2005-11-02 11:00:00,79.6,79.77,79.33,79.66,11700.0,41.9841,42.0738,41.8417,42.0158,11700.0
2005-11-02 11:30:00,79.74,79.74,79.52,79.59,4700.0,42.0579,42.0579,41.9419,41.9788,4700.0
2005-11-02 12:00:00,79.51,79.65,79.51,79.65,2600.0,41.9366,42.0105,41.9366,42.0105,2600.0
2005-11-02 12:30:00,79.66,79.85,79.52,79.82,7600.0,42.0158,42.116,41.9419,42.1001,7600.0
2005-11-02 13:00:00,79.73,79.75,79.58,79.66,11600.0,42.0527,42.0632,41.9736,42.0158,11600.0
2005-11-02 13:30:00,79.65,79.81,79.6,79.71,11100.0,42.0105,42.0949,41.9841,42.0421,11100.0
2005-11-02 14:00:00,79.72,79.76,79.6,79.75,6900.0,42.0474,42.0685,41.9841,42.0632,6900.0
2005-11-02 14:30:00,79.75,79.84,79.68,79.73,10400.0,42.0632,42.1107,42.0263,42.0527,10400.0
2005-11-02 15:00:00,79.71,80.0,79.7,79.94,14100.0,42.0421,42.1951,42.0368,42.1634,14100.0
2005-11-02 15:30:00,79.94,80.3,79.88,80.3,20200.0,42.1634,42.3533,42.1318,42.3533,20200.0
2005-11-03 09:30:00,80.68,81.87,80.68,81.82,11900.0,42.5537,43.1814,42.5537,43.155,11900.0
2005-11-03 10:00:00,81.8,81.8,80.7,80.7,18700.0,43.1445,43.1445,42.5643,42.5643,18700.0
2005-11-03 10:30:00,80.64,81.13,80.54,81.0,14600.0,42.5326,42.7911,42.4799,42.7225,14600.0
2005-11-03 11:00:00,81.01,81.23,80.96,81.05,7700.0,42.7278,42.8438,42.7014,42.7489,7700.0
2005-11-03 11:30:00,81.1,81.22,80.91,80.91,6400.0,42.7753,42.8386,42.675,42.675,6400.0
2005-11-03 12:00:00,80.95,81.02,80.8,80.94,3900.0,42.6961,42.7331,42.617,42.6909,3900.0
2005-11-03 12:30:00,80.88,81.27,80.84,81.27,2700.0,42.6592,42.8649,42.6381,42.8649,2700.0
2005-11-03 13:00:00,81.15,81.25,81.03,81.23,6400.0,42.8016,42.8544,42.7383,42.8438,6400.0
2005-11-03 13:30:00,81.17,81.27,80.98,80.99,7000.0,42.8122,42.8649,42.712,42.7172,7000.0
2005-11-03 14:00:00,80.99,81.1,80.96,80.96,4500.0,42.7172,42.7753,42.7014,42.7014,4500.0
2005-11-03 14:30:00,80.96,81.04,80.55,80.62,8600.0,42.7014,42.7436,42.4852,42.5221,8600.0
2005-11-03 15:00:00,80.65,80.65,80.4,80.55,6500.0,42.5379,42.5379,42.4061,42.4852,6500.0
2005-11-03 15:30:00,80.57,80.79,80.56,80.6,5100.0,42.4957,42.6118,42.4904,42.5115,5100.0
2005-11-04 09:30:00,80.53,80.74,80.01,80.3,8900.0,42.4746,42.5854,42.2004,42.3533,8900.0
2005-11-04 10:00:00,80.24,80.45,80.0,80.41,10300.0,42.3217,42.4324,42.1951,42.4113,10300.0
2005-11-04 10:30:00,80.3,80.34,79.67,79.68,4300.0,42.3533,42.3744,42.021,42.0263,4300.0
2005-11-04 11:00:00,79.66,79.79,79.65,79.72,3200.0,42.0158,42.0843,42.0105,42.0474,3200.0
2005-11-04 11:30:00,79.72,80.0,79.61,79.95,6000.0,42.0474,42.1951,41.9894,42.1687,6000.0
2005-11-04 12:00:00,79.93,79.96,79.78,79.88,2200.0,42.1582,42.174,42.079,42.1318,2200.0
2005-11-04 12:30:00,79.95,80.25,79.95,80.03,5000.0,42.1687,42.3269,42.1687,42.2109,5000.0
2005-11-04 13:00:00,80.03,80.04,79.81,80.04,3200.0,42.2109,42.2162,42.0949,42.2162,3200.0
2005-11-04 13:30:00,80.07,80.13,80.0,80.01,1400.0,42.232,42.2636,42.1951,42.2004,1400.0
2005-11-04 14:00:00,80.02,80.37,80.0,80.24,4300.0,42.2056,42.3902,42.1951,42.3217,4300.0
2005-11-04 14:30:00,80.26,80.26,80.04,80.18,3200.0,42.3322,42.3322,42.2162,42.29,3200.0
2005-11-04 15:00:00,80.2,80.22,80.08,80.15,2000.0,42.3006,42.3111,42.2373,42.2742,2000.0
2005-11-04 15:30:00,80.14,80.47,80.08,80.47,6000.0,42.2689,42.443,42.2373,42.443,6000.0
2005-11-07 09:30:00,80.64,81.0,80.5,80.65,8700.0,42.5326,42.7225,42.4588,42.5379,8700.0
2005-11-07 10:00:00,80.7,80.72,80.3,80.35,7000.0,42.5643,42.5748,42.3533,42.3797,7000.0
2005-11-07 10:30:00,80.37,80.56,80.1,80.56,4600.0,42.3902,42.4904,42.2478,42.4904,4600.0
2005-11-07 11:00:00,80.5,80.5,80.16,80.34,5100.0,42.4588,42.4588,42.2795,42.3744,5100.0
2005-11-07 11:30:00,80.4,80.54,80.3,80.38,4000.0,42.4061,42.4799,42.3533,42.3955,4000.0
2005-11-07 12:00:00,80.38,80.61,80.35,80.56,5800.0,42.3955,42.5168,42.3797,42.4904,5800.0
2005-11-07 12:30:00,80.58,80.68,80.34,80.55,4300.0,42.501,42.5537,42.3744,42.4852,4300.0
2005-11-07 13:00:00,80.5,80.67,80.49,80.57,2200.0,42.4588,42.5485,42.4535,42.4957,2200.0
2005-11-07 13:30:00,80.56,80.6,80.3,80.5,7500.0,42.4904,42.5115,42.3533,42.4588,7500.0
2005-11-07 14:00:00,80.5,80.82,80.5,80.78,8600.0,42.4588,42.6276,42.4588,42.6065,8600.0
2005-11-07 14:30:00,80.79,81.0,80.74,80.91,7000.0,42.6118,42.7225,42.5854,42.675,7000.0
2005-11-07 15:00:00,80.97,80.97,80.6,80.61,14000.0,42.7067,42.7067,42.5115,42.5168,14000.0
2005-11-07 15:30:00,80.67,80.91,80.67,80.76,8900.0,42.5485,42.675,42.5485,42.5959,8900.0
2005-11-08 09:30:00,80.4,80.44,79.75,80.23,10900.0,42.4061,42.4272,42.0632,42.3164,10900.0
2005-11-08 10:00:00,80.23,80.4,79.96,80.32,11700.0,42.3164,42.4061,42.174,42.3639,11700.0
2005-11-08 10:30:00,80.31,80.4,80.02,80.17,9000.0,42.3586,42.4061,42.2056,42.2847,9000.0
2005-11-08 11:00:00,80.15,80.54,80.1,80.3,14200.0,42.2742,42.4799,42.2478,42.3533,14200.0
2005-11-08 11:30:00,80.22,80.55,80.1,80.45,5400.0,42.3111,42.4852,42.2478,42.4324,5400.0
2005-11-08 12:00:00,80.41,80.42,80.05,80.3,4400.0,42.4113,42.4166,42.2215,42.3533,4400.0
2005-11-08 12:30:00,80.37,80.37,79.84,79.98,4400.0,42.3902,42.3902,42.1107,42.1845,4400.0
2005-11-08 13:00:00,79.99,80.2,79.95,80.2,4100.0,42.1898,42.3006,42.1687,42.3006,4100.0
2005-11-08 13:30:00,80.25,80.42,80.11,80.15,2800.0,42.3269,42.4166,42.2531,42.2742,2800.0
2005-11-08 14:00:00,80.2,80.32,80.01,80.14,5900.0,42.3006,42.3639,42.2004,42.2689,5900.0
2005-11-08 14:30:00,80.13,80.28,80.03,80.08,5700.0,42.2636,42.3428,42.2109,42.2373,5700.0
2005-11-08 15:00:00,80.15,80.31,80.11,80.23,38600.0,42.2742,42.3586,42.2531,42.3164,38600.0
2005-11-08 15:30:00,80.3,80.31,79.93,80.0,17800.0,42.3533,42.3586,42.1582,42.1951,17800.0
2005-11-09 09:30:00,79.85,80.36,79.85,80.11,14600.0,42.116,42.385,42.116,42.2531,14600.0
2005-11-09 10:00:00,80.11,80.7,80.04,80.7,6100.0,42.2531,42.5643,42.2162,42.5643,6100.0
2005-11-09 10:30:00,80.8,80.92,80.74,80.76,6800.0,42.617,42.6803,42.5854,42.5959,6800.0
2005-11-09 11:00:00,80.82,80.82,80.61,80.79,12600.0,42.6276,42.6276,42.5168,42.6118,12600.0
2005-11-09 11:30:00,80.68,80.86,80.63,80.76,7100.0,42.5537,42.6487,42.5274,42.5959,7100.0
2005-11-09 12:00:00,80.8,81.11,80.8,80.99,16200.0,42.617,42.7805,42.617,42.7172,16200.0
2005-11-09 12:30:00,81.0,81.61,80.95,81.36,17700.0,42.7225,43.0443,42.6961,42.9124,17700.0
2005-11-09 13:00:00,81.5,81.55,81.15,81.25,18900.0,42.9862,43.0126,42.8016,42.8544,18900.0
2005-11-09 13:30:00,81.22,81.55,81.22,81.42,10400.0,42.8386,43.0126,42.8386,42.944,10400.0
2005-11-09 14:00:00,81.42,81.5,81.2,81.35,5000.0,42.944,42.9862,42.828,42.9071,5000.0
2005-11-09 14:30:00,81.37,81.52,80.9,81.04,4400.0,42.9177,42.9968,42.6698,42.7436,4400.0
2005-11-09 15:00:00,80.96,80.99,80.8,80.8,5200.0,42.7014,42.7172,42.617,42.617,5200.0
2005-11-09 15:30:00,80.8,80.85,80.65,80.77,4700.0,42.617,42.6434,42.5379,42.6012,4700.0
2005-11-10 09:30:00,80.84,81.13,80.71,80.84,10400.0,42.6381,42.7911,42.5696,42.6381,10400.0
2005-11-10 10:00:00,80.77,81.0,80.75,80.86,8700.0,42.6012,42.7225,42.5907,42.6487,8700.0
2005-11-10 10:30:00,80.87,81.1,80.85,81.09,10400.0,42.654,42.7753,42.6434,42.77,10400.0
2005-11-10 11:00:00,81.01,81.25,80.9,81.25,34800.0,42.7278,42.8544,42.6698,42.8544,34800.0
2005-11-10 11:30:00,81.16,81.31,81.0,81.17,16700.0,42.8069,42.886,42.7225,42.8122,16700.0
2005-11-10 12:00:00,81.17,81.43,81.0,81.25,16200.0,42.8122,42.9493,42.7225,42.8544,16200.0
2005-11-10 12:30:00,81.2,81.32,81.1,81.25,7000.0,42.828,42.8913,42.7753,42.8544,7000.0
2005-11-10 13:00:00,81.2,82.07,81.17,82.06,17700.0,42.828,43.2869,42.8122,43.2816,17700.0
2005-11-10 13:30:00,82.08,82.14,81.7,82.0,12800.0,43.2922,43.3238,43.0917,43.25,12800.0
2005-11-10 14:00:00,82.16,82.2,81.9,82.09,18500.0,43.3343,43.3554,43.1972,43.2974,18500.0
2005-11-10 14:30:00,82.16,82.32,81.93,82.32,18100.0,43.3343,43.4187,43.213,43.4187,18100.0
2005-11-10 15:00:00,82.31,82.35,81.8,81.87,17300.0,43.4135,43.4346,43.1445,43.1814,17300.0
2005-11-10 15:30:00,81.98,82.16,81.78,82.11,31000.0,43.2394,43.3343,43.1339,43.308,31000.0
2005-11-11 09:30:00,82.08,82.45,82.01,82.33,4500.0,43.2922,43.4873,43.2552,43.424,4500.0
2005-11-11 10:00:00,82.2,82.6,81.82,82.59,7400.0,43.3554,43.5664,43.155,43.5611,7400.0
2005-11-11 10:30:00,82.7,82.92,82.55,82.56,9800.0,43.6192,43.7352,43.54,43.5453,9800.0
2005-11-11 11:00:00,82.66,82.66,82.48,82.51,2100.0,43.5981,43.5981,43.5031,43.519,2100.0
2005-11-11 11:30:00,82.4,82.45,82.37,82.41,900.0,43.4609,43.4873,43.4451,43.4662,900.0
2005-11-11 12:00:00,82.42,82.42,82.31,82.35,1200.0,43.4715,43.4715,43.4135,43.4346,1200.0
2005-11-11 12:30:00,82.33,82.47,82.27,82.41,2200.0,43.424,43.4979,43.3924,43.4662,2200.0
2005-11-11 13:00:00,82.42,82.42,82.25,82.25,1200.0,43.4715,43.4715,43.3818,43.3818,1200.0
2005-11-11 13:30:00,82.23,82.28,82.15,82.19,1900.0,43.3713,43.3976,43.3291,43.3502,1900.0
2005-11-11 14:00:00,82.18,82.51,82.08,82.45,4900.0,43.3449,43.519,43.2922,43.4873,4900.0
2005-11-11 14:30:00,82.53,82.77,82.44,82.5,4800.0,43.5295,43.6561,43.482,43.5137,4800.0
2005-11-11 15:00:00,82.52,82.63,82.47,82.62,2900.0,43.5242,43.5822,43.4979,43.577,2900.0
2005-11-11 15:30:00,82.65,82.92,82.55,82.69,5500.0,43.5928,43.7352,43.54,43.6139,5500.0
2005-11-14 09:30:00,82.81,82.85,82.5,82.57,4600.0,43.6772,43.6983,43.5137,43.5506,4600.0
2005-11-14 10:00:00,82.68,82.8,82.6,82.6,4800.0,43.6086,43.6719,43.5664,43.5664,4800.0
2005-11-14 10:30:00,82.68,82.95,82.68,82.91,4100.0,43.6086,43.751,43.6086,43.7299,4100.0
2005-11-14 11:00:00,82.9,82.9,82.65,82.73,3000.0,43.7247,43.7247,43.5928,43.635,3000.0
2005-11-14 11:30:00,82.67,82.69,82.45,82.47,4000.0,43.6033,43.6139,43.4873,43.4979,4000.0
2005-11-14 12:00:00,82.47,82.48,82.3,82.41,2900.0,43.4979,43.5031,43.4082,43.4662,2900.0
2005-11-14 12:30:00,82.49,82.49,82.1,82.1,2300.0,43.5084,43.5084,43.3027,43.3027,2300.0
2005-11-14 13:00:00,82.08,82.3,82.02,82.18,7600.0,43.2922,43.4082,43.2605,43.3449,7600.0
2005-11-14 13:30:00,82.11,82.11,81.98,82.06,1900.0,43.308,43.308,43.2394,43.2816,1900.0
2005-11-14 14:00:00,81.99,82.0,81.79,81.95,4100.0,43.2447,43.25,43.1392,43.2236,4100.0
2005-11-14 14:30:00,82.01,82.13,81.8,81.86,5200.0,43.2552,43.3185,43.1445,43.1761,5200.0
2005-11-14 15:00:00,81.93,81.93,81.6,81.76,3400.0,43.213,43.213,43.039,43.1234,3400.0
2005-11-14 15:30:00,81.8,82.03,81.78,82.02,7800.0,43.1445,43.2658,43.1339,43.2605,7800.0
2005-11-15 09:30:00,82.0,82.19,81.65,81.77,17700.0,43.25,43.3502,43.0654,43.1286,17700.0
2005-11-15 10:00:00,81.77,81.94,81.75,81.77,19800.0,43.1286,43.2183,43.1181,43.1286,19800.0
2005-11-15 10:30:00,81.77,82.11,81.71,82.1,18300.0,43.1286,43.308,43.097,43.3027,18300.0
2005-11-15 11:00:00,82.09,82.33,82.0,82.33,5500.0,43.2974,43.424,43.25,43.424,5500.0
2005-11-15 11:30:00,82.3,82.63,82.21,82.63,8600.0,43.4082,43.5822,43.3607,43.5822,8600.0
2005-11-15 12:00:00,82.68,82.84,82.55,82.75,7700.0,43.6086,43.693,43.54,43.6455,7700.0
2005-11-15 12:30:00,82.78,83.1,82.78,83.1,5400.0,43.6614,43.8301,43.6614,43.8301,5400.0
2005-11-15 13:00:00,83.13,83.23,83.05,83.06,10900.0,43.846,43.8987,43.8038,43.809,10900.0
2005-11-15 13:30:00,83.11,83.19,82.83,82.89,8400.0,43.8354,43.8776,43.6877,43.7194,8400.0
2005-11-15 14:00:00,82.88,82.88,82.65,82.68,14200.0,43.7141,43.7141,43.5928,43.6086,14200.0
2005-11-15 14:30:00,82.68,82.89,82.56,82.79,14300.0,43.6086,43.7194,43.5453,43.6666,14300.0
2005-11-15 15:00:00,82.77,82.96,82.77,82.86,12300.0,43.6561,43.7563,43.6561,43.7036,12300.0
2005-11-15 15:30:00,82.94,83.1,82.73,82.95,26300.0,43.7457,43.8301,43.635,43.751,26300.0
2005-11-16 09:30:00,83.05,83.07,82.2,82.28,6700.0,43.8038,43.8143,43.3554,43.3976,6700.0
2005-11-16 10:00:00,82.44,82.44,81.73,81.73,3400.0,43.482,43.482,43.1075,43.1075,3400.0
2005-11-16 10:30:00,81.79,82.07,81.79,82.07,6000.0,43.1392,43.2869,43.1392,43.2869,6000.0
2005-11-16 11:00:00,82.02,82.11,82.0,82.11,6000.0,43.2605,43.308,43.25,43.308,6000.0
2005-11-16 11:30:00,82.18,82.25,82.18,82.2,5100.0,43.3449,43.3818,43.3449,43.3554,5100.0
2005-11-16 12:00:00,82.25,82.25,82.16,82.21,10700.0,43.3818,43.3818,43.3343,43.3607,10700.0
2005-11-16 12:30:00,82.26,82.26,82.06,82.1,3700.0,43.3871,43.3871,43.2816,43.3027,3700.0
2005-11-16 13:00:00,82.1,82.15,81.86,82.15,4600.0,43.3027,43.3291,43.1761,43.3291,4600.0
2005-11-16 13:30:00,82.14,82.22,82.04,82.15,3500.0,43.3238,43.366,43.2711,43.3291,3500.0
2005-11-16 14:00:00,82.2,82.34,82.15,82.25,6800.0,43.3554,43.4293,43.3291,43.3818,6800.0
2005-11-16 14:30:00,82.25,82.45,82.11,82.45,5600.0,43.3818,43.4873,43.308,43.4873,5600.0
2005-11-16 15:00:00,82.45,82.6,82.31,82.47,6500.0,43.4873,43.5664,43.4135,43.4979,6500.0
2005-11-16 15:30:00,82.42,82.44,82.18,82.41,7600.0,43.4715,43.482,43.3449,43.4662,7600.0
2005-11-17 09:30:00,82.55,82.6,82.36,82.45,6100.0,43.54,43.5664,43.4398,43.4873,6100.0
2005-11-17 10:00:00,82.49,82.49,82.1,82.15,3900.0,43.5084,43.5084,43.3027,43.3291,3900.0
2005-11-17 10:30:00,82.2,82.65,82.2,82.65,3500.0,43.3554,43.5928,43.3554,43.5928,3500.0
2005-11-17 11:00:00,82.68,83.1,82.66,82.95,7100.0,43.6086,43.8301,43.5981,43.751,7100.0
2005-11-17 11:30:00,82.9,83.24,82.89,83.16,2500.0,43.7247,43.904,43.7194,43.8618,2500.0
2005-11-17 12:00:00,83.16,83.36,83.06,83.27,1900.0,43.8618,43.9673,43.809,43.9198,1900.0
2005-11-17 12:30:00,83.34,83.5,83.34,83.44,4400.0,43.9567,44.0411,43.9567,44.0095,4400.0
2005-11-17 13:00:00,83.45,83.52,83.15,83.52,4400.0,44.0147,44.0517,43.8565,44.0517,4400.0
2005-11-17 13:30:00,83.56,83.8,83.55,83.62,4200.0,44.0728,44.1993,44.0675,44.1044,4200.0
2005-11-17 14:00:00,83.65,83.94,83.65,83.94,5400.0,44.1202,44.2732,44.1202,44.2732,5400.0
2005-11-17 14:30:00,83.91,83.91,83.74,83.82,1900.0,44.2574,44.2574,44.1677,44.2099,1900.0
2005-11-17 15:00:00,83.91,84.13,83.83,84.09,6000.0,44.2574,44.3734,44.2152,44.3523,6000.0
2005-11-17 15:30:00,84.06,84.06,83.75,83.8,13500.0,44.3365,44.3365,44.173,44.1993,13500.0
2005-11-18 09:30:00,84.2,84.2,83.52,83.6,9000.0,44.4103,44.4103,44.0517,44.0939,9000.0
2005-11-18 10:00:00,83.63,83.85,83.61,83.69,3200.0,44.1097,44.2257,44.0991,44.1413,3200.0
2005-11-18 10:30:00,83.7,83.7,83.34,83.45,4800.0,44.1466,44.1466,43.9567,44.0147,4800.0
2005-11-18 11:00:00,83.5,83.7,83.33,83.63,4700.0,44.0411,44.1466,43.9515,44.1097,4700.0
2005-11-18 11:30:00,83.64,83.64,83.35,83.45,2400.0,44.115,44.115,43.962,44.0147,2400.0
2005-11-18 12:00:00,83.42,83.65,83.38,83.59,2000.0,43.9989,44.1202,43.9778,44.0886,2000.0
2005-11-18 12:30:00,83.5,83.5,83.27,83.44,2500.0,44.0411,44.0411,43.9198,44.0095,2500.0
2005-11-18 13:00:00,83.37,83.65,83.37,83.5,3000.0,43.9725,44.1202,43.9725,44.0411,3000.0
2005-11-18 13:30:00,83.55,83.75,83.55,83.72,8500.0,44.0675,44.173,44.0675,44.1572,8500.0
2005-11-18 14:00:00,83.75,83.75,83.51,83.56,5500.0,44.173,44.173,44.0464,44.0728,5500.0
2005-11-18 14:30:00,83.57,83.72,83.41,83.46,3400.0,44.078,44.1572,43.9936,44.02,3400.0
2005-11-18 15:00:00,83.55,83.77,83.48,83.67,5800.0,44.0675,44.1835,44.0306,44.1308,5800.0
2005-11-18 15:30:00,83.67,83.96,83.67,83.88,6300.0,44.1308,44.2837,44.1308,44.2415,6300.0
2005-11-21 09:30:00,83.65,83.7,82.9,82.93,5100.0,44.1202,44.1466,43.7247,43.7405,5100.0
2005-11-21 10:00:00,82.85,82.88,82.42,82.88,8600.0,43.6983,43.7141,43.4715,43.7141,8600.0
2005-11-21 10:30:00,82.87,83.08,82.76,83.08,3900.0,43.7088,43.8196,43.6508,43.8196,3900.0
2005-11-21 11:00:00,83.06,83.34,83.06,83.09,5100.0,43.809,43.9567,43.809,43.8249,5100.0
2005-11-21 11:30:00,83.08,83.23,82.96,83.23,2800.0,43.8196,43.8987,43.7563,43.8987,2800.0
2005-11-21 12:00:00,83.23,83.47,83.15,83.47,4200.0,43.8987,44.0253,43.8565,44.0253,4200.0
2005-11-21 12:30:00,83.44,83.81,83.44,83.77,4400.0,44.0095,44.2046,44.0095,44.1835,4400.0
2005-11-21 13:00:00,83.77,83.77,83.63,83.73,3500.0,44.1835,44.1835,44.1097,44.1624,3500.0
2005-11-21 13:30:00,83.77,83.87,83.58,83.67,10000.0,44.1835,44.2363,44.0833,44.1308,10000.0
2005-11-21 14:00:00,83.61,83.8,83.5,83.8,6400.0,44.0991,44.1993,44.0411,44.1993,6400.0
2005-11-21 14:30:00,83.81,83.81,83.59,83.8,7100.0,44.2046,44.2046,44.0886,44.1993,7100.0
2005-11-21 15:00:00,83.79,84.0,83.78,84.0,5800.0,44.1941,44.3048,44.1888,44.3048,5800.0
2005-11-21 15:30:00,83.98,84.17,83.78,83.9,10700.0,44.2943,44.3945,44.1888,44.2521,10700.0
2005-11-22 09:30:00,83.75,83.77,83.44,83.45,6800.0,44.173,44.1835,44.0095,44.0147,6800.0
2005-11-22 10:00:00,83.46,83.46,83.1,83.36,8400.0,44.02,44.02,43.8301,43.9673,8400.0
2005-11-22 10:30:00,83.44,83.44,83.34,83.34,3600.0,44.0095,44.0095,43.9567,43.9567,3600.0
2005-11-22 11:00:00,83.34,83.72,83.34,83.68,19100.0,43.9567,44.1572,43.9567,44.1361,19100.0
2005-11-22 11:30:00,83.67,83.67,83.42,83.46,4900.0,44.1308,44.1308,43.9989,44.02,4900.0
2005-11-22 12:00:00,83.47,83.52,83.34,83.35,3300.0,44.0253,44.0517,43.9567,43.962,3300.0
2005-11-22 12:30:00,83.36,83.46,83.34,83.4,2600.0,43.9673,44.02,43.9567,43.9884,2600.0
2005-11-22 13:00:00,83.39,83.52,83.39,83.4,3900.0,43.9831,44.0517,43.9831,43.9884,3900.0
2005-11-22 13:30:00,83.4,83.49,83.39,83.48,3800.0,43.9884,44.0358,43.9831,44.0306,3800.0
2005-11-22 14:00:00,83.52,83.98,83.52,83.92,24400.0,44.0517,44.2943,44.0517,44.2626,24400.0
2005-11-22 14:30:00,83.91,84.1,83.71,83.97,16100.0,44.2574,44.3576,44.1519,44.289,16100.0
2005-11-22 15:00:00,83.99,84.25,83.95,84.22,22000.0,44.2996,44.4367,44.2785,44.4209,22000.0
2005-11-22 15:30:00,84.22,84.34,84.04,84.04,19600.0,44.4209,44.4842,44.3259,44.3259,19600.0
2005-11-23 09:30:00,83.87,84.13,83.56,84.13,13400.0,44.2363,44.3734,44.0728,44.3734,13400.0
2005-11-23 10:00:00,84.14,84.17,83.74,83.86,8900.0,44.3787,44.3945,44.1677,44.231,8900.0
2005-11-23 10:30:00,83.91,83.95,83.64,83.8,8200.0,44.2574,44.2785,44.115,44.1993,8200.0
2005-11-23 11:00:00,83.82,84.06,83.72,84.06,9500.0,44.2099,44.3365,44.1572,44.3365,9500.0
2005-11-23 11:30:00,84.07,84.17,84.04,84.1,5700.0,44.3418,44.3945,44.3259,44.3576,5700.0
2005-11-23 12:00:00,84.08,84.15,84.05,84.15,3500.0,44.347,44.3839,44.3312,44.3839,3500.0
2005-11-23 12:30:00,84.18,84.25,84.15,84.16,14100.0,44.3998,44.4367,44.3839,44.3892,14100.0
2005-11-23 13:00:00,84.19,84.24,84.17,84.2,6000.0,44.405,44.4314,44.3945,44.4103,6000.0
2005-11-23 13:30:00,84.23,84.51,84.23,84.5,5700.0,44.4261,44.5738,44.4261,44.5686,5700.0
2005-11-23 14:00:00,84.5,84.9,84.5,84.86,7100.0,44.5686,44.7795,44.5686,44.7584,7100.0
2005-11-23 14:30:00,84.86,84.9,84.7,84.7,3400.0,44.7584,44.7795,44.674,44.674,3400.0
2005-11-23 15:00:00,84.68,84.68,84.25,84.56,12100.0,44.6635,44.6635,44.4367,44.6002,12100.0
2005-11-23 15:30:00,84.62,84.82,84.61,84.79,10900.0,44.6318,44.7373,44.6266,44.7215,10900.0
2005-11-25 09:30:00,84.85,84.85,84.23,84.56,7100.0,44.7532,44.7532,44.4261,44.6002,7100.0
2005-11-25 10:00:00,84.55,84.77,84.55,84.65,3800.0,44.5949,44.711,44.5949,44.6477,3800.0
2005-11-25 10:30:00,84.61,84.75,84.61,84.73,7400.0,44.6266,44.7004,44.6266,44.6899,7400.0
2005-11-25 11:00:00,84.74,84.74,84.6,84.68,2100.0,44.6951,44.6951,44.6213,44.6635,2100.0
2005-11-25 11:30:00,84.68,84.95,84.68,84.86,5000.0,44.6635,44.8059,44.6635,44.7584,5000.0
2005-11-25 12:00:00,84.84,85.0,84.76,84.95,2800.0,44.7479,44.8323,44.7057,44.8059,2800.0
2005-11-25 12:30:00,84.99,85.0,84.91,84.91,1000.0,44.827,44.8323,44.7848,44.7848,1000.0
2005-11-25 13:00:00,84.86,84.9,84.86,84.9,200.0,44.7584,44.7795,44.7584,44.7795,200.0
2005-11-25 13:30:00,84.9,84.9,84.9,84.9,0.0,44.7795,44.7795,44.7795,44.7795,0.0
2005-11-25 14:00:00,84.9,84.9,84.9,84.9,0.0,44.7795,44.7795,44.7795,44.7795,0.0
2005-11-25 14:30:00,84.9,84.9,84.9,84.9,0.0,44.7795,44.7795,44.7795,44.7795,0.0
2005-11-25 15:00:00,84.9,84.9,84.9,84.9,0.0,44.7795,44.7795,44.7795,44.7795,0.0
2005-11-25 15:30:00,84.9,84.9,84.9,84.9,0.0,44.7795,44.7795,44.7795,44.7795,0.0
2005-11-28 09:30:00,84.95,84.95,84.15,84.22,4600.0,44.8059,44.8059,44.3839,44.4209,4600.0
2005-11-28 10:00:00,84.1,84.35,84.0,84.34,10400.0,44.3576,44.4894,44.3048,44.4842,10400.0
2005-11-28 10:30:00,84.39,84.5,84.37,84.49,3600.0,44.5105,44.5686,44.5,44.5633,3600.0
2005-11-28 11:00:00,84.43,84.66,84.43,84.66,3800.0,44.5316,44.6529,44.5316,44.6529,3800.0
2005-11-28 11:30:00,84.6,84.6,84.35,84.4,1800.0,44.6213,44.6213,44.4894,44.5158,1800.0
2005-11-28 12:00:00,84.51,84.53,84.3,84.3,1100.0,44.5738,44.5844,44.4631,44.4631,1100.0
2005-11-28 12:30:00,84.3,84.34,84.28,84.28,5100.0,44.4631,44.4842,44.4525,44.4525,5100.0
2005-11-28 13:00:00,84.22,84.26,84.21,84.25,1900.0,44.4209,44.442,44.4156,44.4367,1900.0
2005-11-28 13:30:00,84.2,84.2,84.0,84.0,2500.0,44.4103,44.4103,44.3048,44.3048,2500.0
2005-11-28 14:00:00,84.0,84.04,83.95,84.01,4700.0,44.3048,44.3259,44.2785,44.3101,4700.0
2005-11-28 14:30:00,84.02,84.14,84.0,84.08,6100.0,44.3154,44.3787,44.3048,44.347,6100.0
2005-11-28 15:00:00,84.07,84.07,83.93,83.96,7200.0,44.3418,44.3418,44.2679,44.2837,7200.0
2005-11-28 15:30:00,83.95,84.14,83.75,83.78,12000.0,44.2785,44.3787,44.173,44.1888,12000.0
2005-11-29 09:30:00,83.95,84.15,83.93,84.12,6100.0,44.2785,44.3839,44.2679,44.3681,6100.0
2005-11-29 10:00:00,84.13,84.39,84.0,84.1,13000.0,44.3734,44.5105,44.3048,44.3576,13000.0
2005-11-29 10:30:00,84.2,84.2,83.93,83.93,3800.0,44.4103,44.4103,44.2679,44.2679,3800.0
2005-11-29 11:00:00,83.91,84.04,83.88,84.0,3400.0,44.2574,44.3259,44.2415,44.3048,3400.0
2005-11-29 11:30:00,84.01,84.27,84.01,84.22,3900.0,44.3101,44.4472,44.3101,44.4209,3900.0
2005-11-29 12:00:00,84.2,84.2,84.05,84.1,700.0,44.4103,44.4103,44.3312,44.3576,700.0
2005-11-29 12:30:00,84.1,84.3,84.06,84.08,1400.0,44.3576,44.4631,44.3365,44.347,1400.0
2005-11-29 13:00:00,84.07,84.14,84.0,84.09,1300.0,44.3418,44.3787,44.3048,44.3523,1300.0
2005-11-29 13:30:00,84.0,84.11,83.92,83.98,3400.0,44.3048,44.3629,44.2626,44.2943,3400.0
2005-11-29 14:00:00,84.1,84.26,83.94,84.25,3400.0,44.3576,44.442,44.2732,44.4367,3400.0
2005-11-29 14:30:00,84.17,84.5,84.16,84.4,5500.0,44.3945,44.5686,44.3892,44.5158,5500.0
2005-11-29 15:00:00,84.46,84.48,84.32,84.32,4100.0,44.5475,44.558,44.4736,44.4736,4100.0
2005-11-29 15:30:00,84.35,84.42,84.24,84.3,6700.0,44.4894,44.5264,44.4314,44.4631,6700.0
2005-11-30 09:30:00,84.37,84.55,84.06,84.06,4600.0,44.5,44.5949,44.3365,44.3365,4600.0
2005-11-30 10:00:00,83.95,84.25,83.71,84.25,6800.0,44.2785,44.4367,44.1519,44.4367,6800.0
2005-11-30 10:30:00,84.2,84.45,84.13,84.34,6800.0,44.4103,44.5422,44.3734,44.4842,6800.0
2005-11-30 11:00:00,84.34,84.34,83.9,83.9,5100.0,44.4842,44.4842,44.2521,44.2521,5100.0
2005-11-30 11:30:00,84.0,84.0,83.8,83.9,6200.0,44.3048,44.3048,44.1993,44.2521,6200.0
2005-11-30 12:00:00,83.86,84.09,83.86,84.0,28600.0,44.231,44.3523,44.231,44.3048,28600.0
2005-11-30 12:30:00,83.99,84.07,83.92,84.02,13400.0,44.2996,44.3418,44.2626,44.3154,13400.0
2005-11-30 13:00:00,84.09,84.12,83.94,83.94,3900.0,44.3523,44.3681,44.2732,44.2732,3900.0
2005-11-30 13:30:00,83.9,84.06,83.9,83.99,13600.0,44.2521,44.3365,44.2521,44.2996,13600.0
2005-11-30 14:00:00,83.99,84.1,83.97,83.98,4700.0,44.2996,44.3576,44.289,44.2943,4700.0
2005-11-30 14:30:00,83.97,83.97,83.8,83.91,14600.0,44.289,44.289,44.1993,44.2574,14600.0
2005-11-30 15:00:00,83.87,83.95,83.8,83.84,20600.0,44.2363,44.2785,44.1993,44.2204,20600.0
2005-11-30 15:30:00,83.86,84.05,83.82,84.0,33800.0,44.231,44.3312,44.2099,44.3048,33800.0
2005-12-01 09:30:00,84.0,84.79,84.0,84.33,17000.0,44.3048,44.7215,44.3048,44.4789,17000.0
2005-12-01 10:00:00,84.36,84.48,84.22,84.26,6300.0,44.4947,44.558,44.4209,44.442,6300.0
2005-12-01 10:30:00,84.28,84.3,84.14,84.24,5200.0,44.4525,44.4631,44.3787,44.4314,5200.0
2005-12-01 11:00:00,84.24,84.31,84.19,84.3,6000.0,44.4314,44.4683,44.405,44.4631,6000.0
2005-12-01 11:30:00,84.27,84.3,84.15,84.15,3700.0,44.4472,44.4631,44.3839,44.3839,3700.0
2005-12-01 12:00:00,84.2,84.21,84.11,84.2,4500.0,44.4103,44.4156,44.3629,44.4103,4500.0
2005-12-01 12:30:00,84.28,84.45,84.28,84.44,9000.0,44.4525,44.5422,44.4525,44.5369,9000.0
2005-12-01 13:00:00,84.44,84.5,84.39,84.5,10200.0,44.5369,44.5686,44.5105,44.5686,10200.0
2005-12-01 13:30:00,84.48,84.5,84.37,84.37,6800.0,44.558,44.5686,44.5,44.5,6800.0
2005-12-01 14:00:00,84.41,84.49,84.37,84.48,3900.0,44.5211,44.5633,44.5,44.558,3900.0
2005-12-01 14:30:00,84.48,84.6,84.45,84.53,11100.0,44.558,44.6213,44.5422,44.5844,11100.0
2005-12-01 15:00:00,84.59,84.65,84.38,84.6,11500.0,44.616,44.6477,44.5053,44.6213,11500.0
2005-12-01 15:30:00,84.64,84.75,84.45,84.62,13500.0,44.6424,44.7004,44.5422,44.6318,13500.0
2005-12-02 09:30:00,84.8,84.8,83.65,83.78,12200.0,44.7268,44.7268,44.1202,44.1888,12200.0
2005-12-02 10:00:00,83.77,84.13,83.77,83.82,7500.0,44.1835,44.3734,44.1835,44.2099,7500.0
2005-12-02 10:30:00,83.82,83.88,83.55,83.55,3000.0,44.2099,44.2415,44.0675,44.0675,3000.0
2005-12-02 11:00:00,83.62,84.07,83.59,84.06,9000.0,44.1044,44.3418,44.0886,44.3365,9000.0
2005-12-02 11:30:00,84.02,84.09,84.0,84.07,1400.0,44.3154,44.3523,44.3048,44.3418,1400.0
2005-12-02 12:00:00,84.08,84.13,83.98,83.99,4100.0,44.347,44.3734,44.2943,44.2996,4100.0
2005-12-02 12:30:00,83.96,84.06,83.95,83.98,4500.0,44.2837,44.3365,44.2785,44.2943,4500.0
2005-12-02 13:00:00,83.99,84.04,83.97,84.01,2400.0,44.2996,44.3259,44.289,44.3101,2400.0
2005-12-02 13:30:00,84.01,84.05,84.0,84.05,27900.0,44.3101,44.3312,44.3048,44.3312,27900.0
2005-12-02 14:00:00,84.09,84.23,84.05,84.05,12400.0,44.3523,44.4261,44.3312,44.3312,12400.0
2005-12-02 14:30:00,84.09,84.16,84.05,84.06,3100.0,44.3523,44.3892,44.3312,44.3365,3100.0
2005-12-02 15:00:00,84.04,84.1,83.97,84.07,16000.0,44.3259,44.3576,44.289,44.3418,16000.0
2005-12-02 15:30:00,84.07,84.29,84.07,84.12,29900.0,44.3418,44.4578,44.3418,44.3681,29900.0
2005-12-05 09:30:00,84.07,84.08,83.32,83.32,10700.0,44.3418,44.347,43.9462,43.9462,10700.0
2005-12-05 10:00:00,83.39,83.62,82.89,83.18,9200.0,43.9831,44.1044,43.7194,43.8723,9200.0
2005-12-05 10:30:00,83.13,83.3,82.95,82.95,4500.0,43.846,43.9356,43.751,43.751,4500.0
2005-12-05 11:00:00,83.05,83.08,82.75,82.84,9200.0,43.8038,43.8196,43.6455,43.693,9200.0
2005-12-05 11:30:00,82.8,82.8,82.63,82.63,3700.0,43.6719,43.6719,43.5822,43.5822,3700.0
2005-12-05 12:00:00,82.67,82.99,82.61,82.9,7800.0,43.6033,43.7721,43.5717,43.7247,7800.0
2005-12-05 12:30:00,82.95,83.0,82.8,82.93,5100.0,43.751,43.7774,43.6719,43.7405,5100.0
2005-12-05 13:00:00,82.91,83.05,82.83,83.05,11300.0,43.7299,43.8038,43.6877,43.8038,11300.0
2005-12-05 13:30:00,83.03,83.18,83.0,83.06,1600.0,43.7932,43.8723,43.7774,43.809,1600.0
2005-12-05 14:00:00,83.07,83.12,82.95,82.96,7800.0,43.8143,43.8407,43.751,43.7563,7800.0
2005-12-05 14:30:00,82.97,83.05,82.95,82.99,3200.0,43.7616,43.8038,43.751,43.7721,3200.0
2005-12-05 15:00:00,83.0,83.05,82.95,83.01,6200.0,43.7774,43.8038,43.751,43.7827,6200.0
2005-12-05 15:30:00,83.05,83.38,83.05,83.09,6700.0,43.8038,43.9778,43.8038,43.8249,6700.0
2005-12-06 09:30:00,83.27,83.48,83.2,83.39,5000.0,43.9198,44.0306,43.8829,43.9831,5000.0
2005-12-06 10:00:00,83.38,83.57,83.18,83.41,5000.0,43.9778,44.078,43.8723,43.9936,5000.0
2005-12-06 10:30:00,83.4,83.42,83.3,83.42,3900.0,43.9884,43.9989,43.9356,43.9989,3900.0
2005-12-06 11:00:00,83.45,83.58,83.16,83.18,5600.0,44.0147,44.0833,43.8618,43.8723,5600.0
2005-12-06 11:30:00,83.12,83.12,82.95,83.06,3600.0,43.8407,43.8407,43.751,43.809,3600.0
2005-12-06 12:00:00,83.06,83.59,83.06,83.5,5300.0,43.809,44.0886,43.809,44.0411,5300.0
2005-12-06 12:30:00,83.55,83.7,83.49,83.51,3300.0,44.0675,44.1466,44.0358,44.0464,3300.0
2005-12-06 13:00:00,83.53,83.7,83.53,83.7,2900.0,44.0569,44.1466,44.0569,44.1466,2900.0
2005-12-06 13:30:00,83.7,83.72,83.69,83.69,700.0,44.1466,44.1572,44.1413,44.1413,700.0
2005-12-06 14:00:00,83.8,83.85,83.68,83.82,2800.0,44.1993,44.2257,44.1361,44.2099,2800.0
2005-12-06 14:30:00,83.77,83.82,83.75,83.81,3400.0,44.1835,44.2099,44.173,44.2046,3400.0
2005-12-06 15:00:00,83.79,83.79,83.24,83.24,7600.0,44.1941,44.1941,43.904,43.904,7600.0
2005-12-06 15:30:00,83.24,83.39,83.0,83.04,8300.0,43.904,43.9831,43.7774,43.7985,8300.0
2005-12-07 09:30:00,83.05,83.24,82.82,82.9,7100.0,43.8038,43.904,43.6825,43.7247,7100.0
2005-12-07 10:00:00,82.89,82.9,82.78,82.78,6600.0,43.7194,43.7247,43.6614,43.6614,6600.0
2005-12-07 10:30:00,82.8,82.8,82.2,82.2,11800.0,43.6719,43.6719,43.3554,43.3554,11800.0
2005-12-07 11:00:00,82.13,82.29,82.07,82.14,9300.0,43.3185,43.4029,43.2869,43.3238,9300.0
2005-12-07 11:30:00,82.22,82.55,82.2,82.43,5100.0,43.366,43.54,43.3554,43.4768,5100.0
2005-12-07 12:00:00,82.35,82.44,82.09,82.42,3400.0,43.4346,43.482,43.2974,43.4715,3400.0
2005-12-07 12:30:00,82.44,82.55,82.28,82.5,1400.0,43.482,43.54,43.3976,43.5137,1400.0
2005-12-07 13:00:00,82.49,82.54,82.06,82.06,5200.0,43.5084,43.5348,43.2816,43.2816,5200.0
2005-12-07 13:30:00,82.05,82.16,81.95,82.1,7500.0,43.2763,43.3343,43.2236,43.3027,7500.0
2005-12-07 14:00:00,82.04,82.28,81.95,82.24,5000.0,43.2711,43.3976,43.2236,43.3765,5000.0
2005-12-07 14:30:00,82.15,82.25,82.02,82.12,3300.0,43.3291,43.3818,43.2605,43.3132,3300.0
2005-12-07 15:00:00,82.11,82.28,82.01,82.21,5000.0,43.308,43.3976,43.2552,43.3607,5000.0
2005-12-07 15:30:00,82.21,82.25,82.1,82.22,4800.0,43.3607,43.3818,43.3027,43.366,4800.0
2005-12-08 09:30:00,82.35,82.95,82.35,82.85,6500.0,43.4346,43.751,43.4346,43.6983,6500.0
2005-12-08 10:00:00,82.82,83.15,82.82,83.06,4400.0,43.6825,43.8565,43.6825,43.809,4400.0
2005-12-08 10:30:00,83.06,83.23,83.0,83.23,6600.0,43.809,43.8987,43.7774,43.8987,6600.0
2005-12-08 11:00:00,83.22,83.55,83.13,83.5,6500.0,43.8934,44.0675,43.846,44.0411,6500.0
2005-12-08 11:30:00,83.55,83.78,83.55,83.7,3600.0,44.0675,44.1888,44.0675,44.1466,3600.0
2005-12-08 12:00:00,83.7,83.74,83.63,83.7,3500.0,44.1466,44.1677,44.1097,44.1466,3500.0
2005-12-08 12:30:00,83.72,83.72,83.5,83.57,2800.0,44.1572,44.1572,44.0411,44.078,2800.0
2005-12-08 13:00:00,83.57,83.57,83.2,83.2,4700.0,44.078,44.078,43.8829,43.8829,4700.0
2005-12-08 13:30:00,83.2,83.29,83.0,83.1,6400.0,43.8829,43.9304,43.7774,43.8301,6400.0
2005-12-08 14:00:00,83.15,83.15,82.5,82.77,11400.0,43.8565,43.8565,43.5137,43.6561,11400.0
2005-12-08 14:30:00,82.7,82.7,82.43,82.59,8400.0,43.6192,43.6192,43.4768,43.5611,8400.0
2005-12-08 15:00:00,82.69,82.76,82.63,82.65,2700.0,43.6139,43.6508,43.5822,43.5928,2700.0
2005-12-08 15:30:00,82.69,83.16,82.69,83.12,10400.0,43.6139,43.8618,43.6139,43.8407,10400.0
2005-12-09 09:30:00,83.08,83.2,82.67,82.74,8300.0,43.8196,43.8829,43.6033,43.6403,8300.0
2005-12-09 10:00:00,82.74,82.84,82.65,82.65,4200.0,43.6403,43.693,43.5928,43.5928,4200.0
2005-12-09 10:30:00,82.7,82.76,82.56,82.74,2900.0,43.6192,43.6508,43.5453,43.6403,2900.0
2005-12-09 11:00:00,82.77,83.0,82.77,82.89,3100.0,43.6561,43.7774,43.6561,43.7194,3100.0
2005-12-09 11:30:00,82.95,82.98,82.7,82.7,1400.0,43.751,43.7668,43.6192,43.6192,1400.0
2005-12-09 12:00:00,82.75,82.8,82.68,82.74,3700.0,43.6455,43.6719,43.6086,43.6403,3700.0
2005-12-09 12:30:00,82.74,82.88,82.74,82.88,900.0,43.6403,43.7141,43.6403,43.7141,900.0
2005-12-09 13:00:00,82.9,83.05,82.9,82.97,2100.0,43.7247,43.8038,43.7247,43.7616,2100.0
2005-12-09 13:30:00,83.03,83.2,83.03,83.1,3200.0,43.7932,43.8829,43.7932,43.8301,3200.0
2005-12-09 14:00:00,83.05,83.48,83.05,83.48,3200.0,43.8038,44.0306,43.8038,44.0306,3200.0
2005-12-09 14:30:00,83.5,83.5,83.27,83.34,3500.0,44.0411,44.0411,43.9198,43.9567,3500.0
2005-12-09 15:00:00,83.36,83.36,83.2,83.25,2300.0,43.9673,43.9673,43.8829,43.9093,2300.0
2005-12-09 15:30:00,83.33,83.33,83.12,83.12,6400.0,43.9515,43.9515,43.8407,43.8407,6400.0
2005-12-12 09:30:00,83.39,83.39,83.02,83.12,4700.0,43.9831,43.9831,43.7879,43.8407,4700.0
2005-12-12 10:00:00,83.18,83.34,83.13,83.2,3800.0,43.8723,43.9567,43.846,43.8829,3800.0
2005-12-12 10:30:00,83.19,83.19,82.8,82.96,6600.0,43.8776,43.8776,43.6719,43.7563,6600.0
2005-12-12 11:00:00,83.02,83.23,82.98,83.16,2000.0,43.7879,43.8987,43.7668,43.8618,2000.0
2005-12-12 11:30:00,83.18,83.18,82.95,82.95,1400.0,43.8723,43.8723,43.751,43.751,1400.0
2005-12-12 12:00:00,82.91,83.05,82.9,83.02,9700.0,43.7299,43.8038,43.7247,43.7879,9700.0
2005-12-12 12:30:00,82.97,82.99,82.85,82.95,8700.0,43.7616,43.7721,43.6983,43.751,8700.0
2005-12-12 13:00:00,82.91,82.91,82.7,82.81,3300.0,43.7299,43.7299,43.6192,43.6772,3300.0
2005-12-12 13:30:00,82.81,82.83,82.71,82.83,3900.0,43.6772,43.6877,43.6244,43.6877,3900.0
2005-12-12 14:00:00,82.93,83.05,82.9,82.98,2600.0,43.7405,43.8038,43.7247,43.7668,2600.0
2005-12-12 14:30:00,83.05,83.12,83.01,83.11,2400.0,43.8038,43.8407,43.7827,43.8354,2400.0
2005-12-12 15:00:00,83.07,83.12,82.97,83.11,2700.0,43.8143,43.8407,43.7616,43.8354,2700.0
2005-12-12 15:30:00,83.12,83.12,82.87,82.93,4900.0,43.8407,43.8407,43.7088,43.7405,4900.0
2005-12-13 09:30:00,82.9,82.99,82.81,82.81,2900.0,43.7247,43.7721,43.6772,43.6772,2900.0
2005-12-13 10:00:00,82.84,82.94,82.84,82.87,1800.0,43.693,43.7457,43.693,43.7088,1800.0
2005-12-13 10:30:00,82.89,82.96,82.84,82.88,3000.0,43.7194,43.7563,43.693,43.7141,3000.0
2005-12-13 11:00:00,82.9,82.97,82.9,82.96,1500.0,43.7247,43.7616,43.7247,43.7563,1500.0
2005-12-13 11:30:00,82.94,83.0,82.89,82.96,2400.0,43.7457,43.7774,43.7194,43.7563,2400.0
2005-12-13 12:00:00,82.96,82.99,82.95,82.99,3600.0,43.7563,43.7721,43.751,43.7721,3600.0
2005-12-13 12:30:00,82.99,82.99,82.96,82.98,1400.0,43.7721,43.7721,43.7563,43.7668,1400.0
2005-12-13 13:00:00,82.96,82.98,82.95,82.95,3300.0,43.7563,43.7668,43.751,43.751,3300.0
2005-12-13 13:30:00,82.95,82.95,82.65,82.73,4400.0,43.751,43.751,43.5928,43.635,4400.0
2005-12-13 14:00:00,82.65,83.3,82.63,83.2,19000.0,43.5928,43.9356,43.5822,43.8829,19000.0
2005-12-13 14:30:00,83.28,83.7,83.13,83.7,14000.0,43.9251,44.1466,43.846,44.1466,14000.0
2005-12-13 15:00:00,83.76,83.8,83.49,83.59,6500.0,44.1782,44.1993,44.0358,44.0886,6500.0
2005-12-13 15:30:00,83.55,83.73,83.53,83.63,5500.0,44.0675,44.1624,44.0569,44.1097,5500.0
2005-12-14 09:30:00,83.6,83.96,83.52,83.87,7900.0,44.0939,44.2837,44.0517,44.2363,7900.0
2005-12-14 10:00:00,83.86,83.87,83.56,83.58,4100.0,44.231,44.2363,44.0728,44.0833,4100.0
2005-12-14 10:30:00,83.58,83.75,83.55,83.55,5600.0,44.0833,44.173,44.0675,44.0675,5600.0
2005-12-14 11:00:00,83.5,83.65,83.36,83.65,5400.0,44.0411,44.1202,43.9673,44.1202,5400.0
2005-12-14 11:30:00,83.57,83.67,83.51,83.6,3900.0,44.078,44.1308,44.0464,44.0939,3900.0
2005-12-14 12:00:00,83.65,83.7,83.6,83.65,1700.0,44.1202,44.1466,44.0939,44.1202,1700.0
2005-12-14 12:30:00,83.6,83.75,83.6,83.75,2300.0,44.0939,44.173,44.0939,44.173,2300.0
2005-12-14 13:00:00,83.75,83.75,83.57,83.67,10100.0,44.173,44.173,44.078,44.1308,10100.0
2005-12-14 13:30:00,83.72,83.89,83.67,83.82,10800.0,44.1572,44.2468,44.1308,44.2099,10800.0
2005-12-14 14:00:00,83.89,83.94,83.78,83.8,8800.0,44.2468,44.2732,44.1888,44.1993,8800.0
2005-12-14 14:30:00,83.79,83.9,83.5,83.51,7200.0,44.1941,44.2521,44.0411,44.0464,7200.0
2005-12-14 15:00:00,83.5,83.62,83.5,83.56,1300.0,44.0411,44.1044,44.0411,44.0728,1300.0
2005-12-14 15:30:00,83.52,83.63,83.49,83.63,10100.0,44.0517,44.1097,44.0358,44.1097,10100.0
2005-12-15 09:30:00,83.64,83.64,83.26,83.31,7000.0,44.115,44.115,43.9145,43.9409,7000.0
2005-12-15 10:00:00,83.32,83.62,83.32,83.47,14300.0,43.9462,44.1044,43.9462,44.0253,14300.0
2005-12-15 10:30:00,83.49,83.8,83.47,83.66,7700.0,44.0358,44.1993,44.0253,44.1255,7700.0
2005-12-15 11:00:00,83.63,83.73,83.53,83.53,2200.0,44.1097,44.1624,44.0569,44.0569,2200.0
2005-12-15 11:30:00,83.45,83.45,83.3,83.33,1900.0,44.0147,44.0147,43.9356,43.9515,1900.0
2005-12-15 12:00:00,83.27,83.39,83.19,83.25,1900.0,43.9198,43.9831,43.8776,43.9093,1900.0
2005-12-15 12:30:00,83.21,83.4,83.21,83.4,700.0,43.8882,43.9884,43.8882,43.9884,700.0
2005-12-15 13:00:00,83.3,83.3,83.01,83.01,2100.0,43.9356,43.9356,43.7827,43.7827,2100.0
2005-12-15 13:30:00,83.0,83.04,82.96,83.03,1200.0,43.7774,43.7985,43.7563,43.7932,1200.0
2005-12-15 14:00:00,83.03,83.1,82.9,82.91,4100.0,43.7932,43.8301,43.7247,43.7299,4100.0
2005-12-15 14:30:00,82.88,83.02,82.85,82.85,2700.0,43.7141,43.7879,43.6983,43.6983,2700.0
2005-12-15 15:00:00,82.82,82.94,82.8,82.86,3800.0,43.6825,43.7457,43.6719,43.7036,3800.0
2005-12-15 15:30:00,82.83,82.89,82.7,82.71,15700.0,43.6877,43.7194,43.6192,43.6244,15700.0
2005-12-16 09:30:00,82.75,82.95,82.66,82.74,109100.0,43.6455,43.751,43.5981,43.6403,109100.0
2005-12-16 10:00:00,82.66,82.78,82.6,82.7,5600.0,43.5981,43.6614,43.5664,43.6192,5600.0
2005-12-16 10:30:00,82.68,82.68,82.64,82.65,3300.0,43.6086,43.6086,43.5875,43.5928,3300.0
2005-12-16 11:00:00,82.67,82.75,82.61,82.68,2500.0,43.6033,43.6455,43.5717,43.6086,2500.0
2005-12-16 11:30:00,82.69,82.69,82.46,82.49,3900.0,43.6139,43.6139,43.4926,43.5084,3900.0
2005-12-16 12:00:00,82.45,82.5,82.45,82.45,3900.0,43.4873,43.5137,43.4873,43.4873,3900.0
2005-12-16 12:30:00,82.49,82.49,82.41,82.46,1000.0,43.5084,43.5084,43.4662,43.4926,1000.0
2005-12-16 13:00:00,82.46,82.46,82.38,82.38,700.0,43.4926,43.4926,43.4504,43.4504,700.0
2005-12-16 13:30:00,82.36,82.42,82.32,82.39,1700.0,43.4398,43.4715,43.4187,43.4557,1700.0
2005-12-16 14:00:00,82.44,82.69,82.44,82.58,4900.0,43.482,43.6139,43.482,43.5559,4900.0
2005-12-16 14:30:00,82.52,82.58,82.3,82.4,4000.0,43.5242,43.5559,43.4082,43.4609,4000.0
2005-12-16 15:00:00,82.35,82.55,82.28,82.55,6700.0,43.4346,43.54,43.3976,43.54,6700.0
2005-12-16 15:30:00,82.58,82.6,82.38,82.38,10600.0,43.5559,43.5664,43.4504,43.4504,10600.0
2005-12-19 09:30:00,82.4,82.4,82.02,82.12,21400.0,43.4609,43.4609,43.2605,43.3132,21400.0
2005-12-19 10:00:00,82.11,82.2,81.92,81.98,9000.0,43.308,43.3554,43.2078,43.2394,9000.0
2005-12-19 10:30:00,82.0,82.04,81.78,81.8,3800.0,43.25,43.2711,43.1339,43.1445,3800.0
2005-12-19 11:00:00,81.77,81.93,81.7,81.7,3300.0,43.1286,43.213,43.0917,43.0917,3300.0
2005-12-19 11:30:00,81.71,81.95,81.7,81.8,4700.0,43.097,43.2236,43.0917,43.1445,4700.0
2005-12-19 12:00:00,81.8,81.92,81.8,81.8,4500.0,43.1445,43.2078,43.1445,43.1445,4500.0
2005-12-19 12:30:00,81.8,81.89,81.6,81.61,4700.0,43.1445,43.1919,43.039,43.0443,4700.0
2005-12-19 13:00:00,81.57,81.66,81.38,81.4,3200.0,43.0232,43.0706,42.9229,42.9335,3200.0
2005-12-19 13:30:00,81.45,81.54,81.45,81.51,8000.0,42.9599,43.0073,42.9599,42.9915,8000.0
2005-12-19 14:00:00,81.51,81.53,81.45,81.49,12400.0,42.9915,43.0021,42.9599,42.981,12400.0
2005-12-19 14:30:00,81.49,81.51,81.36,81.5,10600.0,42.981,42.9915,42.9124,42.9862,10600.0
2005-12-19 15:00:00,81.5,81.52,81.11,81.11,24500.0,42.9862,42.9968,42.7805,42.7805,24500.0
2005-12-19 15:30:00,81.1,81.19,80.88,80.88,15000.0,42.7753,42.8227,42.6592,42.6592,15000.0
2005-12-20 09:30:00,80.65,80.8,79.9,80.2,12000.0,42.5379,42.617,42.1423,42.3006,12000.0
2005-12-20 10:00:00,80.05,80.2,79.75,80.2,12600.0,42.2215,42.3006,42.0632,42.3006,12600.0
2005-12-20 10:30:00,80.1,80.25,80.1,80.24,5400.0,42.2478,42.3269,42.2478,42.3217,5400.0
2005-12-20 11:00:00,80.25,80.27,80.17,80.23,16300.0,42.3269,42.3375,42.2847,42.3164,16300.0
2005-12-20 11:30:00,80.22,80.29,80.2,80.22,9200.0,42.3111,42.348,42.3006,42.3111,9200.0
2005-12-20 12:00:00,80.21,80.63,80.21,80.63,9600.0,42.3058,42.5274,42.3058,42.5274,9600.0
2005-12-20 12:30:00,80.6,80.67,80.36,80.48,7900.0,42.5115,42.5485,42.385,42.4483,7900.0
2005-12-20 13:00:00,80.45,80.45,80.23,80.39,8200.0,42.4324,42.4324,42.3164,42.4008,8200.0
2005-12-20 13:30:00,80.44,80.49,80.3,80.34,7800.0,42.4272,42.4535,42.3533,42.3744,7800.0
2005-12-20 14:00:00,80.33,80.67,80.26,80.67,6300.0,42.3691,42.5485,42.3322,42.5485,6300.0
2005-12-20 14:30:00,80.64,80.9,80.63,80.68,7500.0,42.5326,42.6698,42.5274,42.5537,7500.0
2005-12-20 15:00:00,80.68,80.69,80.41,80.46,14600.0,42.5537,42.559,42.4113,42.4377,14600.0
2005-12-20 15:30:00,80.44,80.48,80.2,80.33,33900.0,42.4272,42.4483,42.3006,42.3691,33900.0
2005-12-21 09:30:00,80.55,81.25,80.55,81.1,8300.0,42.4852,42.8544,42.4852,42.7753,8300.0
2005-12-21 10:00:00,81.1,81.2,80.75,80.87,4800.0,42.7753,42.828,42.5907,42.654,4800.0
2005-12-21 10:30:00,80.88,80.95,80.42,80.52,4900.0,42.6592,42.6961,42.4166,42.4693,4900.0
2005-12-21 11:00:00,80.5,80.7,80.49,80.68,3900.0,42.4588,42.5643,42.4535,42.5537,3900.0
2005-12-21 11:30:00,80.69,80.9,80.55,80.85,7700.0,42.559,42.6698,42.4852,42.6434,7700.0
2005-12-21 12:00:00,80.8,80.83,80.6,80.78,9500.0,42.617,42.6329,42.5115,42.6065,9500.0
2005-12-21 12:30:00,80.69,80.85,80.63,80.64,9000.0,42.559,42.6434,42.5274,42.5326,9000.0
2005-12-21 13:00:00,80.64,80.77,80.55,80.58,7100.0,42.5326,42.6012,42.4852,42.501,7100.0
2005-12-21 13:30:00,80.5,80.57,80.3,80.4,10000.0,42.4588,42.4957,42.3533,42.4061,10000.0
2005-12-21 14:00:00,80.35,80.65,80.29,80.63,26500.0,42.3797,42.5379,42.348,42.5274,26500.0
2005-12-21 14:30:00,80.62,80.63,80.43,80.47,7800.0,42.5221,42.5274,42.4219,42.443,7800.0
2005-12-21 15:00:00,80.46,80.66,80.35,80.6,11400.0,42.4377,42.5432,42.3797,42.5115,11400.0
2005-12-21 15:30:00,80.6,80.62,80.36,80.62,23600.0,42.5115,42.5221,42.385,42.5221,23600.0
2005-12-22 09:30:00,80.75,80.84,80.2,80.21,7600.0,42.5907,42.6381,42.3006,42.3058,7600.0
2005-12-22 10:00:00,80.21,80.48,80.21,80.43,4400.0,42.3058,42.4483,42.3058,42.4219,4400.0
2005-12-22 10:30:00,80.43,81.03,80.42,81.03,12300.0,42.4219,42.7383,42.4166,42.7383,12300.0
2005-12-22 11:00:00,81.0,81.22,80.86,81.22,5100.0,42.7225,42.8386,42.6487,42.8386,5100.0
2005-12-22 11:30:00,81.18,81.24,81.16,81.2,1300.0,42.8175,42.8491,42.8069,42.828,1300.0
2005-12-22 12:00:00,81.25,81.34,81.13,81.13,4400.0,42.8544,42.9018,42.7911,42.7911,4400.0
2005-12-22 12:30:00,81.16,81.16,80.87,80.89,2100.0,42.8069,42.8069,42.654,42.6645,2100.0
2005-12-22 13:00:00,80.89,80.95,80.6,80.67,5000.0,42.6645,42.6961,42.5115,42.5485,5000.0
2005-12-22 13:30:00,80.59,80.92,80.59,80.92,3500.0,42.5063,42.6803,42.5063,42.6803,3500.0
2005-12-22 14:00:00,80.91,81.26,80.91,81.12,4500.0,42.675,42.8597,42.675,42.7858,4500.0
2005-12-22 14:30:00,81.08,81.25,81.08,81.25,2900.0,42.7647,42.8544,42.7647,42.8544,2900.0
2005-12-22 15:00:00,81.18,81.26,81.16,81.24,2600.0,42.8175,42.8597,42.8069,42.8491,2600.0
2005-12-22 15:30:00,81.27,81.34,81.11,81.34,5300.0,42.8649,42.9018,42.7805,42.9018,5300.0
2005-12-23 09:30:00,81.6,82.05,81.5,81.75,8700.0,43.039,43.2763,42.9862,43.1181,8700.0
2005-12-23 10:00:00,81.75,81.9,81.64,81.65,5500.0,43.1181,43.1972,43.0601,43.0654,5500.0
2005-12-23 10:30:00,81.65,81.7,81.63,81.65,4200.0,43.0654,43.0917,43.0548,43.0654,4200.0
2005-12-23 11:00:00,81.65,81.79,81.49,81.79,5200.0,43.0654,43.1392,42.981,43.1392,5200.0
2005-12-23 11:30:00,81.81,81.91,81.7,81.91,1000.0,43.1497,43.2025,43.0917,43.2025,1000.0
2005-12-23 12:00:00,81.91,82.0,81.87,81.88,2100.0,43.2025,43.25,43.1814,43.1867,2100.0
2005-12-23 12:30:00,81.82,81.93,81.81,81.85,7900.0,43.155,43.213,43.1497,43.1708,7900.0
2005-12-23 13:00:00,81.85,81.88,81.7,81.8,6600.0,43.1708,43.1867,43.0917,43.1445,6600.0
2005-12-23 13:30:00,81.77,81.78,81.77,81.78,2100.0,43.1286,43.1339,43.1286,43.1339,2100.0
2005-12-23 14:00:00,81.78,81.79,81.77,81.79,3100.0,43.1339,43.1392,43.1286,43.1392,3100.0
2005-12-23 14:30:00,81.77,81.81,81.76,81.76,2600.0,43.1286,43.1497,43.1234,43.1234,2600.0
2005-12-23 15:00:00,81.77,81.84,81.75,81.78,4400.0,43.1286,43.1656,43.1181,43.1339,4400.0
2005-12-23 15:30:00,81.77,81.9,81.69,81.77,7500.0,43.1286,43.1972,43.0865,43.1286,7500.0
2005-12-27 09:30:00,81.81,81.99,81.73,81.73,9600.0,43.1497,43.2447,43.1075,43.1075,9600.0
2005-12-27 10:00:00,81.72,81.82,81.61,81.73,9300.0,43.1023,43.155,43.0443,43.1075,9300.0
2005-12-27 10:30:00,81.74,81.99,81.73,81.94,4600.0,43.1128,43.2447,43.1075,43.2183,4600.0
2005-12-27 11:00:00,81.88,81.88,81.61,81.61,11100.0,43.1867,43.1867,43.0443,43.0443,11100.0
2005-12-27 11:30:00,81.64,81.64,81.12,81.12,7100.0,43.0601,43.0601,42.7858,42.7858,7100.0
2005-12-27 12:00:00,81.1,81.15,80.74,80.75,7400.0,42.7753,42.8016,42.5854,42.5907,7400.0
2005-12-27 12:30:00,80.74,80.95,80.61,80.63,8800.0,42.5854,42.6961,42.5168,42.5274,8800.0
2005-12-27 13:00:00,80.55,80.9,80.55,80.82,10500.0,42.4852,42.6698,42.4852,42.6276,10500.0
2005-12-27 13:30:00,80.85,81.05,80.8,81.02,9800.0,42.6434,42.7489,42.617,42.7331,9800.0
2005-12-27 14:00:00,81.03,81.06,80.97,80.97,4500.0,42.7383,42.7542,42.7067,42.7067,4500.0
2005-12-27 14:30:00,80.97,81.01,80.82,80.9,4600.0,42.7067,42.7278,42.6276,42.6698,4600.0
2005-12-27 15:00:00,80.88,80.98,80.83,80.84,5400.0,42.6592,42.712,42.6329,42.6381,5400.0
2005-12-27 15:30:00,80.85,81.05,80.85,80.96,15300.0,42.6434,42.7489,42.6434,42.7014,15300.0
2005-12-28 09:30:00,80.65,81.11,80.64,81.11,9500.0,42.9055,43.1502,42.9002,43.1502,9500.0
2005-12-28 10:00:00,81.15,81.15,80.5,80.56,8800.0,43.1715,43.1715,42.8257,42.8576,8800.0
2005-12-28 10:30:00,80.61,80.78,80.5,80.5,7500.0,42.8842,42.9747,42.8257,42.8257,7500.0
2005-12-28 11:00:00,80.5,80.68,80.45,80.68,1800.0,42.8257,42.9215,42.7991,42.9215,1800.0
2005-12-28 11:30:00,80.74,80.85,80.71,80.85,3600.0,42.9534,43.0119,42.9374,43.0119,3600.0
2005-12-28 12:00:00,80.85,80.85,80.7,80.74,5200.0,43.0119,43.0119,42.9321,42.9534,5200.0
2005-12-28 12:30:00,80.71,80.84,80.71,80.75,13200.0,42.9374,43.0066,42.9374,42.9587,13200.0
2005-12-28 13:00:00,80.74,80.78,80.72,80.74,6300.0,42.9534,42.9747,42.9428,42.9534,6300.0
2005-12-28 13:30:00,80.73,80.86,80.73,80.74,3500.0,42.9481,43.0172,42.9481,42.9534,3500.0
2005-12-28 14:00:00,80.74,80.79,80.55,80.75,10000.0,42.9534,42.98,42.8523,42.9587,10000.0
2005-12-28 14:30:00,80.74,80.83,80.6,80.6,4100.0,42.9534,43.0013,42.8789,42.8789,4100.0
2005-12-28 15:00:00,80.66,81.1,80.66,80.98,4700.0,42.9108,43.1449,42.9108,43.0811,4700.0
2005-12-28 15:30:00,80.95,80.97,80.82,80.89,4500.0,43.0651,43.0758,42.996,43.0332,4500.0
2005-12-29 09:30:00,81.1,81.17,80.4,80.61,14700.0,43.1449,43.1822,42.7725,42.8842,14700.0
2005-12-29 10:00:00,80.61,80.84,80.6,80.84,13800.0,42.8842,43.0066,42.8789,43.0066,13800.0
2005-12-29 10:30:00,80.84,80.9,80.53,80.54,10400.0,43.0066,43.0385,42.8417,42.847,10400.0
2005-12-29 11:00:00,80.54,80.66,80.54,80.61,2200.0,42.847,42.9108,42.847,42.8842,2200.0
2005-12-29 11:30:00,80.67,80.69,80.6,80.61,3000.0,42.9162,42.9268,42.8789,42.8842,3000.0
2005-12-29 12:00:00,80.62,80.71,80.54,80.66,2200.0,42.8896,42.9374,42.847,42.9108,2200.0
2005-12-29 12:30:00,80.66,80.75,80.63,80.7,3100.0,42.9108,42.9587,42.8949,42.9321,3100.0
2005-12-29 13:00:00,80.76,80.76,80.65,80.66,1600.0,42.964,42.964,42.9055,42.9108,1600.0
2005-12-29 13:30:00,80.7,80.7,80.65,80.65,2800.0,42.9321,42.9321,42.9055,42.9055,2800.0
2005-12-29 14:00:00,80.68,80.73,80.66,80.7,5100.0,42.9215,42.9481,42.9108,42.9321,5100.0
2005-12-29 14:30:00,80.7,80.73,80.54,80.68,2500.0,42.9321,42.9481,42.847,42.9215,2500.0
2005-12-29 15:00:00,80.69,80.71,80.5,80.57,19700.0,42.9268,42.9374,42.8257,42.863,19700.0
2005-12-29 15:30:00,80.52,80.62,80.5,80.5,6500.0,42.8364,42.8896,42.8257,42.8257,6500.0
2005-12-30 09:30:00,80.5,80.57,80.0,80.39,8600.0,42.8257,42.863,42.5597,42.7672,8600.0
2005-12-30 10:00:00,80.39,80.45,80.05,80.1,2100.0,42.7672,42.7991,42.5863,42.6129,2100.0
2005-12-30 10:30:00,80.06,80.29,80.06,80.25,4700.0,42.5916,42.714,42.5916,42.6927,4700.0
2005-12-30 11:00:00,80.22,80.26,80.11,80.2,4400.0,42.6768,42.698,42.6182,42.6661,4400.0
2005-12-30 11:30:00,80.23,80.39,80.23,80.39,5100.0,42.6821,42.7672,42.6821,42.7672,5100.0
2005-12-30 12:00:00,80.49,80.59,80.4,80.56,7600.0,42.8204,42.8736,42.7725,42.8576,7600.0
2005-12-30 12:30:00,80.59,80.71,80.59,80.66,5600.0,42.8736,42.9374,42.8736,42.9108,5600.0
2005-12-30 13:00:00,80.66,80.69,80.46,80.55,3400.0,42.9108,42.9268,42.8044,42.8523,3400.0
2005-12-30 13:30:00,80.5,80.68,80.46,80.5,2400.0,42.8257,42.9215,42.8044,42.8257,2400.0
2005-12-30 14:00:00,80.49,80.52,80.36,80.36,2500.0,42.8204,42.8364,42.7512,42.7512,2500.0
2005-12-30 14:30:00,80.36,80.55,80.35,80.55,3900.0,42.7512,42.8523,42.7459,42.8523,3900.0
2005-12-30 15:00:00,80.54,80.66,80.5,80.63,5500.0,42.847,42.9108,42.8257,42.8949,5500.0
2005-12-30 15:30:00,80.65,80.68,80.3,80.34,18600.0,42.9055,42.9215,42.7193,42.7406,18600.0
2006-01-03 09:30:00,80.75,80.91,80.42,80.5,11800.0,42.9587,43.0438,42.7832,42.8257,11800.0
2006-01-03 10:00:00,80.58,80.77,79.84,79.87,9700.0,42.8683,42.9694,42.4746,42.4906,9700.0
2006-01-03 10:30:00,80.05,80.05,79.46,79.8,5300.0,42.5863,42.5863,42.2725,42.4533,5300.0
2006-01-03 11:00:00,79.87,80.1,79.87,80.02,6400.0,42.4906,42.6129,42.4906,42.5704,6400.0
2006-01-03 11:30:00,80.04,80.17,80.04,80.17,1900.0,42.581,42.6502,42.581,42.6502,1900.0
2006-01-03 12:00:00,80.17,80.2,80.13,80.13,2600.0,42.6502,42.6661,42.6289,42.6289,2600.0
2006-01-03 12:30:00,80.18,80.3,80.08,80.3,9400.0,42.6555,42.7193,42.6023,42.7193,9400.0
2006-01-03 13:00:00,80.3,80.35,80.2,80.35,8800.0,42.7193,42.7459,42.6661,42.7459,8800.0
2006-01-03 13:30:00,80.35,80.7,80.34,80.62,4400.0,42.7459,42.9321,42.7406,42.8896,4400.0
2006-01-03 14:00:00,80.61,80.79,80.59,80.7,8400.0,42.8842,42.98,42.8736,42.9321,8400.0
2006-01-03 14:30:00,80.75,81.68,80.75,81.66,12900.0,42.9587,43.4535,42.9587,43.4428,12900.0
2006-01-03 15:00:00,81.69,82.54,81.69,82.44,16100.0,43.4588,43.911,43.4588,43.8578,16100.0
2006-01-03 15:30:00,82.45,82.57,82.33,82.33,21900.0,43.8631,43.927,43.7993,43.7993,21900.0
2006-01-04 09:30:00,82.3,82.7,82.15,82.15,7200.0,43.7833,43.9961,43.7035,43.7035,7200.0
2006-01-04 10:00:00,82.22,82.56,82.17,82.56,5400.0,43.7408,43.9216,43.7142,43.9216,5400.0
2006-01-04 10:30:00,82.45,82.61,82.32,82.56,6700.0,43.8631,43.9482,43.794,43.9216,6700.0
2006-01-04 11:00:00,82.56,82.61,82.45,82.55,3800.0,43.9216,43.9482,43.8631,43.9163,3800.0
2006-01-04 11:30:00,82.5,83.1,82.5,82.98,4000.0,43.8897,44.2089,43.8897,44.1451,4000.0
2006-01-04 12:00:00,83.07,83.19,83.05,83.15,3100.0,44.193,44.2568,44.1823,44.2355,3100.0
2006-01-04 12:30:00,83.13,83.21,82.9,82.9,3400.0,44.2249,44.2674,44.1025,44.1025,3400.0
2006-01-04 13:00:00,82.91,83.21,82.8,83.21,5500.0,44.1078,44.2674,44.0493,44.2674,5500.0
2006-01-04 13:30:00,83.21,83.21,82.98,83.0,5700.0,44.2674,44.2674,44.1451,44.1557,5700.0
2006-01-04 14:00:00,82.95,82.95,82.7,82.79,10600.0,44.1291,44.1291,43.9961,44.044,10600.0
2006-01-04 14:30:00,82.75,83.04,82.72,82.83,6700.0,44.0227,44.177,44.0068,44.0653,6700.0
2006-01-04 15:00:00,82.82,82.95,82.79,82.95,1800.0,44.06,44.1291,44.044,44.1291,1800.0
2006-01-04 15:30:00,82.98,83.02,82.7,82.7,5300.0,44.1451,44.1664,43.9961,43.9961,5300.0
2006-01-05 09:30:00,82.8,83.36,82.75,83.3,6800.0,44.0493,44.3472,44.0227,44.3153,6800.0
2006-01-05 10:00:00,83.25,83.5,83.25,83.25,7400.0,44.2887,44.4217,44.2887,44.2887,7400.0
2006-01-05 10:30:00,83.26,83.4,83.2,83.24,5000.0,44.294,44.3685,44.2621,44.2834,5000.0
2006-01-05 11:00:00,83.3,83.77,83.23,83.61,5200.0,44.3153,44.5654,44.2781,44.4802,5200.0
2006-01-05 11:30:00,83.6,84.0,83.6,84.0,6200.0,44.4749,44.6877,44.4749,44.6877,6200.0
2006-01-05 12:00:00,84.0,84.2,83.85,84.0,7300.0,44.6877,44.7941,44.6079,44.6877,7300.0
2006-01-05 12:30:00,83.97,83.97,83.45,83.45,3200.0,44.6718,44.6718,44.3951,44.3951,3200.0
2006-01-05 13:00:00,83.45,83.55,83.36,83.36,3000.0,44.3951,44.4483,44.3472,44.3472,3000.0
2006-01-05 13:30:00,83.36,83.4,83.3,83.39,3100.0,44.3472,44.3685,44.3153,44.3632,3100.0
2006-01-05 14:00:00,83.44,83.67,83.4,83.63,4300.0,44.3898,44.5122,44.3685,44.4909,4300.0
2006-01-05 14:30:00,83.64,83.7,83.52,83.61,3200.0,44.4962,44.5281,44.4324,44.4802,3200.0
2006-01-05 15:00:00,83.63,83.75,83.62,83.74,3700.0,44.4909,44.5547,44.4856,44.5494,3700.0
2006-01-05 15:30:00,83.74,83.75,83.69,83.7,7900.0,44.5494,44.5547,44.5228,44.5281,7900.0
2006-01-06 09:30:00,83.99,84.19,83.69,84.1,10500.0,44.6824,44.7888,44.5228,44.7409,10500.0
2006-01-06 10:00:00,84.01,84.02,83.79,83.85,14300.0,44.693,44.6984,44.576,44.6079,14300.0
2006-01-06 10:30:00,83.89,84.0,83.78,83.94,5200.0,44.6292,44.6877,44.5707,44.6558,5200.0
2006-01-06 11:00:00,83.97,84.01,83.89,83.99,6200.0,44.6718,44.693,44.6292,44.6824,6200.0
2006-01-06 11:30:00,83.92,83.92,83.8,83.92,2400.0,44.6452,44.6452,44.5813,44.6452,2400.0
2006-01-06 12:00:00,83.92,84.06,83.81,84.0,7500.0,44.6452,44.7196,44.5866,44.6877,7500.0
2006-01-06 12:30:00,84.0,84.12,83.96,84.12,4600.0,44.6877,44.7516,44.6664,44.7516,4600.0
2006-01-06 13:00:00,84.16,84.16,84.12,84.13,4900.0,44.7728,44.7728,44.7516,44.7569,4900.0
2006-01-06 13:30:00,84.13,84.21,84.0,84.07,13100.0,44.7569,44.7994,44.6877,44.725,13100.0
2006-01-06 14:00:00,84.07,84.15,84.01,84.01,6800.0,44.725,44.7675,44.693,44.693,6800.0
2006-01-06 14:30:00,84.01,84.22,83.93,84.22,3700.0,44.693,44.8048,44.6505,44.8048,3700.0
2006-01-06 15:00:00,84.22,84.49,84.22,84.49,3700.0,44.8048,44.9484,44.8048,44.9484,3700.0
2006-01-06 15:30:00,84.45,84.66,84.31,84.66,8600.0,44.9271,45.0388,44.8526,45.0388,8600.0
2006-01-09 09:30:00,84.7,85.0,84.6,84.8,4400.0,45.0601,45.2197,45.0069,45.1133,4400.0
2006-01-09 10:00:00,84.76,84.84,84.74,84.78,1000.0,45.092,45.1346,45.0814,45.1027,1000.0
2006-01-09 10:30:00,84.75,84.85,84.68,84.69,1600.0,45.0867,45.1399,45.0495,45.0548,1600.0
2006-01-09 11:00:00,84.71,84.72,84.67,84.72,2300.0,45.0654,45.0708,45.0442,45.0708,2300.0
2006-01-09 11:30:00,84.69,84.95,84.69,84.95,3700.0,45.0548,45.1931,45.0548,45.1931,3700.0
2006-01-09 12:00:00,84.9,84.99,84.85,84.99,2500.0,45.1665,45.2144,45.1399,45.2144,2500.0
2006-01-09 12:30:00,84.95,85.1,84.93,85.1,3300.0,45.1931,45.2729,45.1825,45.2729,3300.0
2006-01-09 13:00:00,85.1,85.39,85.03,85.39,4600.0,45.2729,45.4272,45.2357,45.4272,4600.0
2006-01-09 13:30:00,85.39,85.76,85.36,85.58,7100.0,45.4272,45.624,45.4112,45.5283,7100.0
2006-01-09 14:00:00,85.58,85.58,85.35,85.48,4700.0,45.5283,45.5283,45.4059,45.4751,4700.0
2006-01-09 14:30:00,85.46,85.65,85.45,85.6,4800.0,45.4644,45.5655,45.4591,45.5389,4800.0
2006-01-09 15:00:00,85.6,85.69,85.43,85.54,7600.0,45.5389,45.5868,45.4485,45.507,7600.0
2006-01-09 15:30:00,85.5,85.83,85.5,85.74,8100.0,45.4857,45.6613,45.4857,45.6134,8100.0
2006-01-10 09:30:00,85.5,85.7,85.2,85.65,7700.0,45.4857,45.5921,45.3261,45.5655,7700.0
2006-01-10 10:00:00,85.6,86.05,85.56,85.91,6800.0,45.5389,45.7783,45.5176,45.7038,6800.0
2006-01-10 10:30:00,85.85,86.16,85.85,85.87,4500.0,45.6719,45.8368,45.6719,45.6825,4500.0
2006-01-10 11:00:00,85.89,86.2,85.89,86.2,7100.0,45.6932,45.8581,45.6932,45.8581,7100.0
2006-01-10 11:30:00,86.18,86.5,86.16,86.45,9200.0,45.8475,46.0177,45.8368,45.9911,9200.0
2006-01-10 12:00:00,86.47,86.74,86.44,86.6,25700.0,46.0017,46.1454,45.9858,46.0709,25700.0
2006-01-10 12:30:00,86.6,86.7,86.6,86.7,7200.0,46.0709,46.1241,46.0709,46.1241,7200.0
2006-01-10 13:00:00,86.67,87.04,86.67,87.02,13800.0,46.1081,46.305,46.1081,46.2943,13800.0
2006-01-10 13:30:00,87.02,87.04,86.77,86.79,11300.0,46.2943,46.305,46.1613,46.172,11300.0
2006-01-10 14:00:00,86.8,86.8,86.5,86.52,9300.0,46.1773,46.1773,46.0177,46.0283,9300.0
2006-01-10 14:30:00,86.5,86.51,86.38,86.49,17500.0,46.0177,46.023,45.9539,46.0124,17500.0
2006-01-10 15:00:00,86.46,86.5,86.22,86.22,10400.0,45.9964,46.0177,45.8687,45.8687,10400.0
2006-01-10 15:30:00,86.23,86.25,85.98,85.99,21000.0,45.8741,45.8847,45.7411,45.7464,21000.0
2006-01-11 09:30:00,86.0,86.0,85.8,85.85,16300.0,45.7517,45.7517,45.6453,45.6719,16300.0
2006-01-11 10:00:00,85.79,86.1,85.79,85.95,20000.0,45.64,45.8049,45.64,45.7251,20000.0
2006-01-11 10:30:00,85.92,85.92,85.7,85.71,12900.0,45.7091,45.7091,45.5921,45.5974,12900.0
2006-01-11 11:00:00,85.63,86.05,85.37,86.0,12400.0,45.5549,45.7783,45.4166,45.7517,12400.0
2006-01-11 11:30:00,86.0,86.0,85.04,85.05,17700.0,45.7517,45.7517,45.241,45.2463,17700.0
2006-01-11 12:00:00,85.0,85.32,84.97,85.32,8400.0,45.2197,45.39,45.2038,45.39,8400.0
2006-01-11 12:30:00,85.33,85.76,85.33,85.76,9500.0,45.3953,45.624,45.3953,45.624,9500.0
2006-01-11 13:00:00,85.75,85.78,85.35,85.45,7900.0,45.6187,45.6347,45.4059,45.4591,7900.0
2006-01-11 13:30:00,85.55,85.63,85.4,85.47,2800.0,45.5123,45.5549,45.4325,45.4698,2800.0
2006-01-11 14:00:00,85.51,85.79,85.51,85.79,1900.0,45.491,45.64,45.491,45.64,1900.0
2006-01-11 14:30:00,85.8,85.88,85.8,85.83,3600.0,45.6453,45.6879,45.6453,45.6613,3600.0
2006-01-11 15:00:00,85.81,85.88,85.79,85.79,8200.0,45.6506,45.6879,45.64,45.64,8200.0
2006-01-11 15:30:00,85.75,85.8,85.53,85.53,10400.0,45.6187,45.6453,45.5017,45.5017,10400.0
2006-01-12 09:30:00,85.6,85.91,85.5,85.89,6100.0,45.5389,45.7038,45.4857,45.6932,6100.0
2006-01-12 10:00:00,85.94,86.0,85.75,85.76,6400.0,45.7198,45.7517,45.6187,45.624,6400.0
2006-01-12 10:30:00,85.75,85.88,85.65,85.88,7100.0,45.6187,45.6879,45.5655,45.6879,7100.0
2006-01-12 11:00:00,85.84,85.98,85.84,85.93,5100.0,45.6666,45.7411,45.6666,45.7145,5100.0
2006-01-12 11:30:00,85.89,85.99,85.87,85.98,2600.0,45.6932,45.7464,45.6825,45.7411,2600.0
2006-01-12 12:00:00,86.0,86.07,85.97,86.02,2400.0,45.7517,45.7889,45.7357,45.7623,2400.0
2006-01-12 12:30:00,86.03,86.07,85.95,86.04,4400.0,45.7677,45.7889,45.7251,45.773,4400.0
2006-01-12 13:00:00,86.06,86.1,85.95,86.06,3100.0,45.7836,45.8049,45.7251,45.7836,3100.0
2006-01-12 13:30:00,86.09,86.1,85.81,85.81,13000.0,45.7996,45.8049,45.6506,45.6506,13000.0
2006-01-12 14:00:00,85.8,85.85,85.7,85.78,5400.0,45.6453,45.6719,45.5921,45.6347,5400.0
2006-01-12 14:30:00,85.76,85.97,85.76,85.86,7000.0,45.624,45.7357,45.624,45.6772,7000.0
2006-01-12 15:00:00,85.87,85.99,85.78,85.84,4300.0,45.6825,45.7464,45.6347,45.6666,4300.0
2006-01-12 15:30:00,85.82,86.0,85.82,85.88,4200.0,45.6559,45.7517,45.6559,45.6879,4200.0
2006-01-13 09:30:00,85.75,85.86,85.2,85.26,12300.0,45.6187,45.6772,45.3261,45.358,12300.0
2006-01-13 10:00:00,85.27,85.41,85.22,85.24,10400.0,45.3634,45.4378,45.3368,45.3474,10400.0
2006-01-13 10:30:00,85.21,85.24,85.08,85.1,7800.0,45.3314,45.3474,45.2623,45.2729,7800.0
2006-01-13 11:00:00,85.09,85.25,85.08,85.17,1400.0,45.2676,45.3527,45.2623,45.3102,1400.0
2006-01-13 11:30:00,85.11,85.18,84.8,84.83,1600.0,45.2782,45.3155,45.1133,45.1293,1600.0
2006-01-13 12:00:00,84.83,84.83,84.7,84.7,3800.0,45.1293,45.1293,45.0601,45.0601,3800.0
2006-01-13 12:30:00,84.72,84.77,84.42,84.42,9400.0,45.0708,45.0974,44.9112,44.9112,9400.0
2006-01-13 13:00:00,84.4,84.4,84.03,84.21,13000.0,44.9005,44.9005,44.7037,44.7994,13000.0
2006-01-13 13:30:00,84.16,84.16,83.8,84.06,8300.0,44.7728,44.7728,44.5813,44.7196,8300.0
2006-01-13 14:00:00,83.99,84.07,83.9,84.07,3600.0,44.6824,44.725,44.6345,44.725,3600.0
2006-01-13 14:30:00,84.11,84.71,84.11,84.49,9600.0,44.7462,45.0654,44.7462,44.9484,9600.0
2006-01-13 15:00:00,84.49,84.69,84.49,84.69,4800.0,44.9484,45.0548,44.9484,45.0548,4800.0
2006-01-13 15:30:00,84.7,84.71,84.56,84.68,2600.0,45.0601,45.0654,44.9856,45.0495,2600.0
2006-01-17 09:30:00,84.6,84.6,83.72,83.87,9100.0,45.0069,45.0069,44.5388,44.6186,9100.0
2006-01-17 10:00:00,83.84,84.0,83.61,83.88,9600.0,44.6026,44.6877,44.4802,44.6239,9600.0
2006-01-17 10:30:00,83.92,84.29,83.92,84.09,6200.0,44.6452,44.842,44.6452,44.7356,6200.0
2006-01-17 11:00:00,84.14,84.25,84.12,84.23,2100.0,44.7622,44.8207,44.7516,44.8101,2100.0
2006-01-17 11:30:00,84.18,84.23,84.11,84.2,3300.0,44.7835,44.8101,44.7462,44.7941,3300.0
2006-01-17 12:00:00,84.14,84.15,84.06,84.06,2700.0,44.7622,44.7675,44.7196,44.7196,2700.0
2006-01-17 12:30:00,84.06,84.06,83.9,83.95,5900.0,44.7196,44.7196,44.6345,44.6611,5900.0
2006-01-17 13:00:00,83.94,84.1,83.87,84.1,4100.0,44.6558,44.7409,44.6186,44.7409,4100.0
2006-01-17 13:30:00,84.11,84.43,84.11,84.33,4500.0,44.7462,44.9165,44.7462,44.8633,4500.0
2006-01-17 14:00:00,84.32,84.54,84.3,84.3,3400.0,44.858,44.975,44.8473,44.8473,3400.0
2006-01-17 14:30:00,84.36,84.57,84.26,84.47,3400.0,44.8792,44.991,44.826,44.9378,3400.0
2006-01-17 15:00:00,84.48,84.65,84.48,84.53,4800.0,44.9431,45.0335,44.9431,44.9697,4800.0
2006-01-17 15:30:00,84.59,84.6,84.5,84.5,4200.0,45.0016,45.0069,44.9537,44.9537,4200.0
2006-01-18 09:30:00,84.25,84.88,84.25,84.5,5000.0,44.8207,45.1559,44.8207,44.9537,5000.0
2006-01-18 10:00:00,84.46,84.58,84.25,84.37,6300.0,44.9324,44.9963,44.8207,44.8846,6300.0
2006-01-18 10:30:00,84.5,84.5,84.1,84.12,7500.0,44.9537,44.9537,44.7409,44.7516,7500.0
2006-01-18 11:00:00,84.04,84.32,83.98,84.26,3500.0,44.709,44.858,44.6771,44.826,3500.0
2006-01-18 11:30:00,84.16,84.23,84.08,84.13,1700.0,44.7728,44.8101,44.7303,44.7569,1700.0
2006-01-18 12:00:00,84.15,84.2,84.03,84.2,1800.0,44.7675,44.7941,44.7037,44.7941,1800.0
2006-01-18 12:30:00,84.13,84.25,84.12,84.14,4100.0,44.7569,44.8207,44.7516,44.7622,4100.0
2006-01-18 13:00:00,84.15,84.23,84.0,84.0,6400.0,44.7675,44.8101,44.6877,44.6877,6400.0
2006-01-18 13:30:00,84.0,84.05,83.88,83.98,9600.0,44.6877,44.7143,44.6239,44.6771,9600.0
2006-01-18 14:00:00,84.0,84.12,84.0,84.01,20600.0,44.6877,44.7516,44.6877,44.693,20600.0
2006-01-18 14:30:00,84.06,84.1,83.96,83.96,4000.0,44.7196,44.7409,44.6664,44.6664,4000.0
2006-01-18 15:00:00,83.98,84.17,83.98,84.08,11400.0,44.6771,44.7782,44.6771,44.7303,11400.0
2006-01-18 15:30:00,84.1,84.1,83.98,84.0,20000.0,44.7409,44.7409,44.6771,44.6877,20000.0
2006-01-19 09:30:00,84.0,84.4,83.75,84.1,16400.0,44.6877,44.9005,44.5547,44.7409,16400.0
2006-01-19 10:00:00,84.2,84.36,84.12,84.13,4300.0,44.7941,44.8792,44.7516,44.7569,4300.0
2006-01-19 10:30:00,84.2,84.25,83.98,83.98,5000.0,44.7941,44.8207,44.6771,44.6771,5000.0
2006-01-19 11:00:00,84.07,84.2,83.96,84.2,2600.0,44.725,44.7941,44.6664,44.7941,2600.0
2006-01-19 11:30:00,84.23,84.25,84.08,84.18,6600.0,44.8101,44.8207,44.7303,44.7835,6600.0
2006-01-19 12:00:00,84.17,84.25,84.11,84.24,8800.0,44.7782,44.8207,44.7462,44.8154,8800.0
2006-01-19 12:30:00,84.24,84.47,84.21,84.35,23100.0,44.8154,44.9378,44.7994,44.8739,23100.0
2006-01-19 13:00:00,84.35,84.65,84.3,84.51,11400.0,44.8739,45.0335,44.8473,44.959,11400.0
2006-01-19 13:30:00,84.51,84.67,84.5,84.55,5600.0,44.959,45.0442,44.9537,44.9803,5600.0
2006-01-19 14:00:00,84.55,84.75,84.51,84.61,8900.0,44.9803,45.0867,44.959,45.0122,8900.0
2006-01-19 14:30:00,84.65,84.93,84.65,84.93,7300.0,45.0335,45.1825,45.0335,45.1825,7300.0
2006-01-19 15:00:00,84.94,84.94,84.65,84.86,7000.0,45.1878,45.1878,45.0335,45.1452,7000.0
2006-01-19 15:30:00,84.9,84.94,84.66,84.75,11200.0,45.1665,45.1878,45.0388,45.0867,11200.0
2006-01-20 09:30:00,85.3,85.3,84.5,84.74,13400.0,45.3793,45.3793,44.9537,45.0814,13400.0
2006-01-20 10:00:00,84.6,84.92,84.5,84.87,9200.0,45.0069,45.1772,44.9537,45.1506,9200.0
2006-01-20 10:30:00,84.87,85.14,84.87,85.09,8000.0,45.1506,45.2942,45.1506,45.2676,8000.0
2006-01-20 11:00:00,85.09,85.3,84.96,85.29,6800.0,45.2676,45.3793,45.1984,45.374,6800.0
2006-01-20 11:30:00,85.24,85.24,84.85,84.85,4500.0,45.3474,45.3474,45.1399,45.1399,4500.0
2006-01-20 12:00:00,84.85,84.95,84.75,84.95,2500.0,45.1399,45.1931,45.0867,45.1931,2500.0
2006-01-20 12:30:00,84.9,84.93,84.65,84.71,2200.0,45.1665,45.1825,45.0335,45.0654,2200.0
2006-01-20 13:00:00,84.6,84.68,84.5,84.57,29500.0,45.0069,45.0495,44.9537,44.991,29500.0
2006-01-20 13:30:00,84.5,84.54,84.15,84.15,7200.0,44.9537,44.975,44.7675,44.7675,7200.0
2006-01-20 14:00:00,84.22,84.37,84.12,84.37,2600.0,44.8048,44.8846,44.7516,44.8846,2600.0
2006-01-20 14:30:00,84.39,84.39,84.06,84.06,10000.0,44.8952,44.8952,44.7196,44.7196,10000.0
2006-01-20 15:00:00,84.11,84.17,83.95,83.95,5000.0,44.7462,44.7782,44.6611,44.6611,5000.0
2006-01-20 15:30:00,83.96,84.28,83.96,84.2,7600.0,44.6664,44.8367,44.6664,44.7941,7600.0
2006-01-23 09:30:00,84.18,84.84,84.18,84.84,4900.0,44.7835,45.1346,44.7835,45.1346,4900.0
2006-01-23 10:00:00,84.84,85.3,84.83,85.01,7800.0,45.1346,45.3793,45.1293,45.225,7800.0
2006-01-23 10:30:00,84.99,84.99,84.74,84.96,9100.0,45.2144,45.2144,45.0814,45.1984,9100.0
2006-01-23 11:00:00,84.97,85.38,84.97,85.33,4300.0,45.2038,45.4219,45.2038,45.3953,4300.0
2006-01-23 11:30:00,85.33,85.6,85.33,85.57,3500.0,45.3953,45.5389,45.3953,45.523,3500.0
2006-01-23 12:00:00,85.5,85.52,85.29,85.45,4400.0,45.4857,45.4964,45.374,45.4591,4400.0
2006-01-23 12:30:00,85.35,85.63,85.35,85.63,4700.0,45.4059,45.5549,45.4059,45.5549,4700.0
2006-01-23 13:00:00,85.64,85.83,85.64,85.77,5300.0,45.5602,45.6613,45.5602,45.6293,5300.0
2006-01-23 13:30:00,85.75,85.82,85.5,85.67,7500.0,45.6187,45.6559,45.4857,45.5761,7500.0
2006-01-23 14:00:00,85.67,85.96,85.65,85.89,6500.0,45.5761,45.7304,45.5655,45.6932,6500.0
2006-01-23 14:30:00,85.84,85.99,85.76,85.98,5100.0,45.6666,45.7464,45.624,45.7411,5100.0
2006-01-23 15:00:00,85.92,86.19,85.92,86.09,13000.0,45.7091,45.8528,45.7091,45.7996,13000.0
2006-01-23 15:30:00,86.12,86.34,86.09,86.23,23900.0,45.8155,45.9326,45.7996,45.8741,23900.0
2006-01-24 09:30:00,86.7,87.39,86.66,87.28,11100.0,46.1241,46.4912,46.1028,46.4327,11100.0
2006-01-24 10:00:00,87.26,87.37,87.2,87.28,5700.0,46.422,46.4805,46.3901,46.4327,5700.0
2006-01-24 10:30:00,87.31,87.4,87.18,87.24,5700.0,46.4486,46.4965,46.3795,46.4114,5700.0
2006-01-24 11:00:00,87.24,87.35,87.17,87.35,5400.0,46.4114,46.4699,46.3741,46.4699,5400.0
2006-01-24 11:30:00,87.29,87.35,87.2,87.24,3300.0,46.438,46.4699,46.3901,46.4114,3300.0
2006-01-24 12:00:00,87.24,87.56,87.21,87.35,6300.0,46.4114,46.5816,46.3954,46.4699,6300.0
2006-01-24 12:30:00,87.35,87.39,87.22,87.35,5900.0,46.4699,46.4912,46.4007,46.4699,5900.0
2006-01-24 13:00:00,87.27,87.36,87.27,87.33,10100.0,46.4273,46.4752,46.4273,46.4593,10100.0
2006-01-24 13:30:00,87.28,87.56,87.28,87.56,8200.0,46.4327,46.5816,46.4327,46.5816,8200.0
2006-01-24 14:00:00,87.58,87.78,87.37,87.39,12200.0,46.5923,46.6987,46.4805,46.4912,12200.0
2006-01-24 14:30:00,87.4,87.56,87.4,87.46,5100.0,46.4965,46.5816,46.4965,46.5284,5100.0
2006-01-24 15:00:00,87.43,87.65,87.43,87.63,21600.0,46.5125,46.6295,46.5125,46.6189,21600.0
2006-01-24 15:30:00,87.63,87.69,87.51,87.56,20300.0,46.6189,46.6508,46.555,46.5816,20300.0
2006-01-25 09:30:00,87.56,87.98,87.55,87.79,8200.0,46.5816,46.8051,46.5763,46.704,8200.0
2006-01-25 10:00:00,87.8,87.95,87.7,87.9,3300.0,46.7093,46.7891,46.6561,46.7625,3300.0
2006-01-25 10:30:00,87.88,88.01,87.69,88.01,5800.0,46.7519,46.821,46.6508,46.821,5800.0
2006-01-25 11:00:00,88.06,88.19,87.89,87.97,4000.0,46.8476,46.9168,46.7572,46.7997,4000.0
2006-01-25 11:30:00,88.02,88.4,87.95,87.99,4400.0,46.8263,47.0285,46.7891,46.8104,4400.0
2006-01-25 12:00:00,87.99,88.01,87.65,87.72,5600.0,46.8104,46.821,46.6295,46.6667,5600.0
2006-01-25 12:30:00,87.78,87.82,87.45,87.5,5100.0,46.6987,46.7199,46.5231,46.5497,5100.0
2006-01-25 13:00:00,87.51,87.7,87.42,87.7,3700.0,46.555,46.6561,46.5071,46.6561,3700.0
2006-01-25 13:30:00,87.62,87.65,87.35,87.35,2400.0,46.6135,46.6295,46.4699,46.4699,2400.0
2006-01-25 14:00:00,87.36,87.58,87.3,87.49,7200.0,46.4752,46.5923,46.4433,46.5444,7200.0
2006-01-25 14:30:00,87.49,87.53,87.05,87.05,12600.0,46.5444,46.5657,46.3103,46.3103,12600.0
2006-01-25 15:00:00,87.09,87.19,86.95,87.01,9400.0,46.3316,46.3848,46.2571,46.289,9400.0
2006-01-25 15:30:00,87.06,87.38,87.05,87.35,6100.0,46.3156,46.4859,46.3103,46.4699,6100.0
2006-01-26 09:30:00,87.57,87.9,87.4,87.5,47900.0,46.5869,46.7625,46.4965,46.5497,47900.0
2006-01-26 10:00:00,87.43,87.59,87.35,87.38,4400.0,46.5125,46.5976,46.4699,46.4859,4400.0
2006-01-26 10:30:00,87.44,87.68,87.39,87.68,5300.0,46.5178,46.6455,46.4912,46.6455,5300.0
2006-01-26 11:00:00,87.65,87.67,87.3,87.36,3100.0,46.6295,46.6401,46.4433,46.4752,3100.0
2006-01-26 11:30:00,87.43,87.45,87.23,87.4,4400.0,46.5125,46.5231,46.4061,46.4965,4400.0
2006-01-26 12:00:00,87.4,87.45,87.22,87.26,7700.0,46.4965,46.5231,46.4007,46.422,7700.0
2006-01-26 12:30:00,87.36,87.45,87.22,87.38,10400.0,46.4752,46.5231,46.4007,46.4859,10400.0
2006-01-26 13:00:00,87.41,87.52,87.38,87.48,4100.0,46.5018,46.5603,46.4859,46.5391,4100.0
2006-01-26 13:30:00,87.4,87.45,87.21,87.32,6400.0,46.4965,46.5231,46.3954,46.4539,6400.0
2006-01-26 14:00:00,87.45,87.53,87.29,87.42,5200.0,46.5231,46.5657,46.438,46.5071,5200.0
2006-01-26 14:30:00,87.41,87.53,87.38,87.49,4300.0,46.5018,46.5657,46.4859,46.5444,4300.0
2006-01-26 15:00:00,87.49,87.66,87.45,87.49,8600.0,46.5444,46.6348,46.5231,46.5444,8600.0
2006-01-26 15:30:00,87.49,87.61,87.46,87.56,15000.0,46.5444,46.6082,46.5284,46.5816,15000.0
2006-01-27 09:30:00,87.75,88.05,87.66,87.9,13600.0,46.6827,46.8423,46.6348,46.7625,13600.0
2006-01-27 10:00:00,88.05,88.17,87.67,87.85,18000.0,46.8423,46.9061,46.6401,46.7359,18000.0
2006-01-27 10:30:00,87.96,88.44,87.96,88.44,10800.0,46.7944,47.0498,46.7944,47.0498,10800.0
2006-01-27 11:00:00,88.4,88.55,88.22,88.54,7400.0,47.0285,47.1083,46.9327,47.103,7400.0
2006-01-27 11:30:00,88.51,88.59,88.38,88.59,3400.0,47.087,47.1296,47.0179,47.1296,3400.0
2006-01-27 12:00:00,88.5,88.82,88.47,88.82,4300.0,47.0817,47.2519,47.0657,47.2519,4300.0
2006-01-27 12:30:00,88.79,88.79,88.54,88.54,9100.0,47.236,47.236,47.103,47.103,9100.0
2006-01-27 13:00:00,88.48,88.48,88.29,88.36,8400.0,47.0711,47.0711,46.97,47.0072,8400.0
2006-01-27 13:30:00,88.36,88.48,88.24,88.4,6200.0,47.0072,47.0711,46.9434,47.0285,6200.0
2006-01-27 14:00:00,88.4,88.46,88.28,88.45,9400.0,47.0285,47.0604,46.9647,47.0551,9400.0
2006-01-27 14:30:00,88.4,88.4,88.08,88.08,7300.0,47.0285,47.0285,46.8583,46.8583,7300.0
2006-01-27 15:00:00,88.09,88.21,88.09,88.19,5700.0,46.8636,46.9274,46.8636,46.9168,5700.0
2006-01-27 15:30:00,88.19,88.21,87.88,87.88,8900.0,46.9168,46.9274,46.7519,46.7519,8900.0
2006-01-30 09:30:00,88.05,88.05,87.34,87.43,8800.0,46.8423,46.8423,46.4646,46.5125,8800.0
2006-01-30 10:00:00,87.45,87.45,87.2,87.35,6300.0,46.5231,46.5231,46.3901,46.4699,6300.0
2006-01-30 10:30:00,87.35,87.55,87.34,87.55,6800.0,46.4699,46.5763,46.4646,46.5763,6800.0
2006-01-30 11:00:00,87.58,87.76,87.55,87.72,5700.0,46.5923,46.688,46.5763,46.6667,5700.0
2006-01-30 11:30:00,87.76,87.9,87.58,87.61,4600.0,46.688,46.7625,46.5923,46.6082,4600.0
2006-01-30 12:00:00,87.53,87.79,87.43,87.79,3600.0,46.5657,46.704,46.5125,46.704,3600.0
2006-01-30 12:30:00,87.8,88.03,87.79,87.94,5500.0,46.7093,46.8317,46.704,46.7838,5500.0
2006-01-30 13:00:00,87.89,87.89,87.58,87.58,3200.0,46.7572,46.7572,46.5923,46.5923,3200.0
2006-01-30 13:30:00,87.55,87.71,87.49,87.64,4500.0,46.5763,46.6614,46.5444,46.6242,4500.0
2006-01-30 14:00:00,87.61,87.62,87.45,87.55,5600.0,46.6082,46.6135,46.5231,46.5763,5600.0
2006-01-30 14:30:00,87.61,87.65,87.51,87.59,5800.0,46.6082,46.6295,46.555,46.5976,5800.0
2006-01-30 15:00:00,87.58,87.6,87.36,87.59,4700.0,46.5923,46.6029,46.4752,46.5976,4700.0
2006-01-30 15:30:00,87.53,87.58,87.36,87.42,4900.0,46.5657,46.5923,46.4752,46.5071,4900.0
2006-01-31 09:30:00,87.32,87.45,87.13,87.2,5400.0,46.4539,46.5231,46.3529,46.3901,5400.0
2006-01-31 10:00:00,87.2,87.32,87.16,87.25,7700.0,46.3901,46.4539,46.3688,46.4167,7700.0
2006-01-31 10:30:00,87.26,87.48,87.21,87.46,4600.0,46.422,46.5391,46.3954,46.5284,4600.0
2006-01-31 11:00:00,87.44,87.92,87.44,87.85,13700.0,46.5178,46.7731,46.5178,46.7359,13700.0
2006-01-31 11:30:00,87.85,88.3,87.85,88.21,11300.0,46.7359,46.9753,46.7359,46.9274,11300.0
2006-01-31 12:00:00,88.29,88.41,88.29,88.4,3600.0,46.97,47.0338,46.97,47.0285,3600.0
2006-01-31 12:30:00,88.4,88.4,88.3,88.32,6600.0,47.0285,47.0285,46.9753,46.9859,6600.0
2006-01-31 13:00:00,88.31,88.31,88.22,88.25,3000.0,46.9806,46.9806,46.9327,46.9487,3000.0
2006-01-31 13:30:00,88.27,88.49,88.26,88.49,10600.0,46.9593,47.0764,46.954,47.0764,10600.0
2006-01-31 14:00:00,88.45,88.65,87.5,87.94,15200.0,47.0551,47.1615,46.5497,46.7838,15200.0
2006-01-31 14:30:00,87.8,88.14,87.7,88.06,8400.0,46.7093,46.8902,46.6561,46.8476,8400.0
2006-01-31 15:00:00,88.08,88.2,87.94,88.04,5200.0,46.8583,46.9221,46.7838,46.837,5200.0
2006-01-31 15:30:00,88.04,88.2,87.95,88.16,12700.0,46.837,46.9221,46.7891,46.9008,12700.0
2006-02-01 09:30:00,88.1,88.1,87.96,88.0,1700.0,46.8689,46.8689,46.7944,46.8157,1700.0
2006-02-01 10:00:00,87.97,88.8,87.97,88.8,4800.0,46.7997,47.2413,46.7997,47.2413,4800.0
2006-02-01 10:30:00,88.7,88.8,88.5,88.75,6500.0,47.1881,47.2413,47.0817,47.2147,6500.0
2006-02-01 11:00:00,88.74,88.74,88.33,88.33,6800.0,47.2094,47.2094,46.9913,46.9913,6800.0
2006-02-01 11:30:00,88.42,88.6,88.42,88.56,3200.0,47.0391,47.1349,47.0391,47.1136,3200.0
2006-02-01 12:00:00,88.6,88.6,88.52,88.6,5100.0,47.1349,47.1349,47.0923,47.1349,5100.0
2006-02-01 12:30:00,88.6,88.65,88.59,88.59,2000.0,47.1349,47.1615,47.1296,47.1296,2000.0
2006-02-01 13:00:00,88.63,88.65,88.35,88.45,2300.0,47.1509,47.1615,47.0019,47.0551,2300.0
2006-02-01 13:30:00,88.47,88.48,88.2,88.35,4300.0,47.0657,47.0711,46.9221,47.0019,4300.0
2006-02-01 14:00:00,88.49,88.6,88.49,88.5,6900.0,47.0764,47.1349,47.0764,47.0817,6900.0
2006-02-01 14:30:00,88.57,88.68,88.5,88.5,5000.0,47.1189,47.1775,47.0817,47.0817,5000.0
2006-02-01 15:00:00,88.5,88.69,88.5,88.6,4500.0,47.0817,47.1828,47.0817,47.1349,4500.0
2006-02-01 15:30:00,88.55,88.66,88.3,88.42,9300.0,47.1083,47.1668,46.9753,47.0391,9300.0
2006-02-02 09:30:00,88.13,88.3,87.95,88.3,8000.0,46.8849,46.9753,46.7891,46.9753,8000.0
2006-02-02 10:00:00,88.28,88.28,88.06,88.11,8900.0,46.9647,46.9647,46.8476,46.8742,8900.0
2006-02-02 10:30:00,88.11,88.13,87.46,87.51,14900.0,46.8742,46.8849,46.5284,46.555,14900.0
2006-02-02 11:00:00,87.51,87.55,87.12,87.12,10700.0,46.555,46.5763,46.3475,46.3475,10700.0
2006-02-02 11:30:00,87.12,87.49,87.06,87.23,9800.0,46.3475,46.5444,46.3156,46.4061,9800.0
2006-02-02 12:00:00,87.26,87.7,87.26,87.56,4700.0,46.422,46.6561,46.422,46.5816,4700.0
2006-02-02 12:30:00,87.64,87.65,87.51,87.6,3400.0,46.6242,46.6295,46.555,46.6029,3400.0
2006-02-02 13:00:00,87.6,87.61,87.43,87.6,8700.0,46.6029,46.6082,46.5125,46.6029,8700.0
2006-02-02 13:30:00,87.56,87.65,87.5,87.61,6900.0,46.5816,46.6295,46.5497,46.6082,6900.0
2006-02-02 14:00:00,87.61,87.65,87.3,87.3,10700.0,46.6082,46.6295,46.4433,46.4433,10700.0
2006-02-02 14:30:00,87.3,87.55,87.23,87.25,4300.0,46.4433,46.5763,46.4061,46.4167,4300.0
2006-02-02 15:00:00,87.2,87.43,87.03,87.12,9000.0,46.3901,46.5125,46.2997,46.3475,9000.0
2006-02-02 15:30:00,87.12,87.4,87.1,87.35,15000.0,46.3475,46.4965,46.3369,46.4699,15000.0
2006-02-03 09:30:00,86.8,86.97,86.0,86.11,18200.0,46.1773,46.2677,45.7517,45.8102,18200.0
2006-02-03 10:00:00,86.1,86.1,85.65,86.08,14300.0,45.8049,45.8049,45.5655,45.7943,14300.0
2006-02-03 10:30:00,86.1,86.42,86.07,86.4,11400.0,45.8049,45.9751,45.7889,45.9645,11400.0
2006-02-03 11:00:00,86.31,86.6,86.21,86.59,6700.0,45.9166,46.0709,45.8634,46.0656,6700.0
2006-02-03 11:30:00,86.6,87.08,86.6,87.0,6700.0,46.0709,46.3263,46.0709,46.2837,6700.0
2006-02-03 12:00:00,87.02,87.02,86.33,86.35,6600.0,46.2943,46.2943,45.9273,45.9379,6600.0
2006-02-03 12:30:00,86.46,86.63,86.42,86.42,4100.0,45.9964,46.0869,45.9751,45.9751,4100.0
2006-02-03 13:00:00,86.39,87.0,86.36,86.85,10000.0,45.9592,46.2837,45.9432,46.2039,10000.0
2006-02-03 13:30:00,86.92,87.02,86.72,86.72,10500.0,46.2411,46.2943,46.1347,46.1347,10500.0
2006-02-03 14:00:00,86.73,86.76,86.56,86.59,8600.0,46.1401,46.156,46.0496,46.0656,8600.0
2006-02-03 14:30:00,86.55,86.65,86.31,86.34,10000.0,46.0443,46.0975,45.9166,45.9326,10000.0
2006-02-03 15:00:00,86.34,86.5,86.23,86.3,12900.0,45.9326,46.0177,45.8741,45.9113,12900.0
2006-02-03 15:30:00,86.26,86.41,86.09,86.41,22900.0,45.89,45.9698,45.7996,45.9698,22900.0
2006-02-06 09:30:00,86.28,86.55,86.12,86.4,3800.0,45.9007,46.0443,45.8155,45.9645,3800.0
2006-02-06 10:00:00,86.35,86.4,86.26,86.26,3600.0,45.9379,45.9645,45.89,45.89,3600.0
2006-02-06 10:30:00,86.26,86.3,86.16,86.24,2900.0,45.89,45.9113,45.8368,45.8794,2900.0
2006-02-06 11:00:00,86.29,86.5,86.29,86.49,2700.0,45.906,46.0177,45.906,46.0124,2700.0
2006-02-06 11:30:00,86.46,86.55,86.4,86.42,3300.0,45.9964,46.0443,45.9645,45.9751,3300.0
2006-02-06 12:00:00,86.42,86.46,86.36,86.36,4600.0,45.9751,45.9964,45.9432,45.9432,4600.0
2006-02-06 12:30:00,86.35,86.4,86.25,86.4,3300.0,45.9379,45.9645,45.8847,45.9645,3300.0
2006-02-06 13:00:00,86.41,86.5,86.4,86.48,2100.0,45.9698,46.0177,45.9645,46.0071,2100.0
2006-02-06 13:30:00,86.5,86.5,86.37,86.42,4600.0,46.0177,46.0177,45.9485,45.9751,4600.0
2006-02-06 14:00:00,86.38,86.38,86.1,86.36,5100.0,45.9539,45.9539,45.8049,45.9432,5100.0
2006-02-06 14:30:00,86.34,86.46,86.31,86.44,3600.0,45.9326,45.9964,45.9166,45.9858,3600.0
2006-02-06 15:00:00,86.41,86.55,86.35,86.48,8300.0,45.9698,46.0443,45.9379,46.0071,8300.0
2006-02-06 15:30:00,86.49,86.62,86.4,86.62,11900.0,46.0124,46.0815,45.9645,46.0815,11900.0
2006-02-07 09:30:00,86.55,86.79,86.55,86.58,6200.0,46.0443,46.172,46.0443,46.0603,6200.0
2006-02-07 10:00:00,86.65,86.67,86.4,86.41,2500.0,46.0975,46.1081,45.9645,45.9698,2500.0
2006-02-07 10:30:00,86.36,86.36,85.9,86.16,4900.0,45.9432,45.9432,45.6985,45.8368,4900.0
2006-02-07 11:00:00,86.17,86.3,86.1,86.3,4800.0,45.8421,45.9113,45.8049,45.9113,4800.0
2006-02-07 11:30:00,86.27,86.38,86.16,86.29,3200.0,45.8953,45.9539,45.8368,45.906,3200.0
2006-02-07 12:00:00,86.16,86.16,85.8,85.89,9200.0,45.8368,45.8368,45.6453,45.6932,9200.0
2006-02-07 12:30:00,85.85,85.98,85.79,85.98,5100.0,45.6719,45.7411,45.64,45.7411,5100.0
2006-02-07 13:00:00,85.94,85.94,85.5,85.68,13600.0,45.7198,45.7198,45.4857,45.5815,13600.0
2006-02-07 13:30:00,85.7,85.76,85.51,85.76,5600.0,45.5921,45.624,45.491,45.624,5600.0
2006-02-07 14:00:00,85.81,85.91,85.62,85.91,5100.0,45.6506,45.7038,45.5495,45.7038,5100.0
2006-02-07 14:30:00,85.88,85.97,85.8,85.84,3300.0,45.6879,45.7357,45.6453,45.6666,3300.0
2006-02-07 15:00:00,85.9,85.95,85.75,85.75,6000.0,45.6985,45.7251,45.6187,45.6187,6000.0
2006-02-07 15:30:00,85.75,85.86,85.6,85.62,8300.0,45.6187,45.6772,45.5389,45.5495,8300.0
2006-02-08 09:30:00,85.75,85.75,84.51,84.74,6600.0,45.6187,45.6187,44.959,45.0814,6600.0
2006-02-08 10:00:00,84.67,85.35,84.67,85.15,5800.0,45.0442,45.4059,45.0442,45.2995,5800.0
2006-02-08 10:30:00,85.23,85.35,84.94,84.94,4000.0,45.3421,45.4059,45.1878,45.1878,4000.0
2006-02-08 11:00:00,84.96,84.98,84.87,84.97,2400.0,45.1984,45.2091,45.1506,45.2038,2400.0
2006-02-08 11:30:00,85.02,85.02,84.75,84.75,600.0,45.2304,45.2304,45.0867,45.0867,600.0
2006-02-08 12:00:00,84.75,85.0,84.65,84.96,4800.0,45.0867,45.2197,45.0335,45.1984,4800.0
2006-02-08 12:30:00,84.97,84.97,84.8,84.85,4600.0,45.2038,45.2038,45.1133,45.1399,4600.0
2006-02-08 13:00:00,84.85,84.85,84.67,84.68,5200.0,45.1399,45.1399,45.0442,45.0495,5200.0
2006-02-08 13:30:00,84.73,84.8,84.66,84.7,4000.0,45.0761,45.1133,45.0388,45.0601,4000.0
2006-02-08 14:00:00,84.73,84.77,84.68,84.73,3000.0,45.0761,45.0974,45.0495,45.0761,3000.0
2006-02-08 14:30:00,84.74,84.74,84.65,84.74,4100.0,45.0814,45.0814,45.0335,45.0814,4100.0
2006-02-08 15:00:00,84.73,84.89,84.5,84.86,10700.0,45.0761,45.1612,44.9537,45.1452,10700.0
2006-02-08 15:30:00,84.86,85.17,84.8,84.83,10800.0,45.1452,45.3102,45.1133,45.1293,10800.0
2006-02-09 09:30:00,84.95,85.25,84.82,85.19,6100.0,45.1931,45.3527,45.124,45.3208,6100.0
2006-02-09 10:00:00,85.1,85.1,84.45,84.82,10600.0,45.2729,45.2729,44.9271,45.124,10600.0
2006-02-09 10:30:00,84.75,84.85,84.52,84.8,4900.0,45.0867,45.1399,44.9644,45.1133,4900.0
2006-02-09 11:00:00,84.8,84.85,84.31,84.52,6800.0,45.1133,45.1399,44.8526,44.9644,6800.0
2006-02-09 11:30:00,84.54,84.7,84.5,84.65,4100.0,44.975,45.0601,44.9537,45.0335,4100.0
2006-02-09 12:00:00,84.6,84.7,84.51,84.69,4400.0,45.0069,45.0601,44.959,45.0548,4400.0
2006-02-09 12:30:00,84.74,84.87,84.71,84.73,5200.0,45.0814,45.1506,45.0654,45.0761,5200.0
2006-02-09 13:00:00,84.8,84.97,84.5,84.66,13000.0,45.1133,45.2038,44.9537,45.0388,13000.0
2006-02-09 13:30:00,84.61,84.71,84.61,84.7,8800.0,45.0122,45.0654,45.0122,45.0601,8800.0
2006-02-09 14:00:00,84.66,84.69,84.51,84.62,9600.0,45.0388,45.0548,44.959,45.0176,9600.0
2006-02-09 14:30:00,84.62,84.76,84.6,84.71,4700.0,45.0176,45.092,45.0069,45.0654,4700.0
2006-02-09 15:00:00,84.7,84.74,84.58,84.67,17400.0,45.0601,45.0814,44.9963,45.0442,17400.0
2006-02-09 15:30:00,84.67,84.85,84.56,84.76,22100.0,45.0442,45.1399,44.9856,45.092,22100.0
2006-02-10 09:30:00,84.7,85.06,84.58,84.98,7900.0,45.0601,45.2516,44.9963,45.2091,7900.0
2006-02-10 10:00:00,84.9,84.91,84.7,84.89,4800.0,45.1665,45.1718,45.0601,45.1612,4800.0
2006-02-10 10:30:00,84.8,85.25,84.4,85.24,14400.0,45.1133,45.3527,44.9005,45.3474,14400.0
2006-02-10 11:00:00,85.19,85.2,85.0,85.05,8000.0,45.3208,45.3261,45.2197,45.2463,8000.0
2006-02-10 11:30:00,85.0,85.05,84.9,85.03,2700.0,45.2197,45.2463,45.1665,45.2357,2700.0
2006-02-10 12:00:00,85.04,85.45,85.0,85.45,4500.0,45.241,45.4591,45.2197,45.4591,4500.0
2006-02-10 12:30:00,85.43,85.55,85.17,85.24,6400.0,45.4485,45.5123,45.3102,45.3474,6400.0
2006-02-10 13:00:00,85.3,85.5,85.3,85.37,2600.0,45.3793,45.4857,45.3793,45.4166,2600.0
2006-02-10 13:30:00,85.42,85.65,85.42,85.59,8700.0,45.4432,45.5655,45.4432,45.5336,8700.0
2006-02-10 14:00:00,85.6,85.73,85.57,85.66,8500.0,45.5389,45.6081,45.523,45.5708,8500.0
2006-02-10 14:30:00,85.66,86.05,85.66,86.05,9900.0,45.5708,45.7783,45.5708,45.7783,9900.0
2006-02-10 15:00:00,86.05,86.3,85.95,85.97,14400.0,45.7783,45.9113,45.7251,45.7357,14400.0
2006-02-10 15:30:00,85.97,86.1,85.8,85.8,10700.0,45.7357,45.8049,45.6453,45.6453,10700.0
2006-02-13 09:30:00,85.79,85.83,85.68,85.75,4400.0,45.64,45.6613,45.5815,45.6187,4400.0
2006-02-13 10:00:00,85.67,85.77,85.45,85.5,5500.0,45.5761,45.6293,45.4591,45.4857,5500.0
2006-02-13 10:30:00,85.51,85.65,85.5,85.6,9100.0,45.491,45.5655,45.4857,45.5389,9100.0
2006-02-13 11:00:00,85.6,85.6,85.5,85.59,16700.0,45.5389,45.5389,45.4857,45.5336,16700.0
2006-02-13 11:30:00,85.6,85.6,85.37,85.4,13800.0,45.5389,45.5389,45.4166,45.4325,13800.0
2006-02-13 12:00:00,85.49,85.6,85.47,85.59,4100.0,45.4804,45.5389,45.4698,45.5336,4100.0
2006-02-13 12:30:00,85.47,85.47,85.21,85.21,5300.0,45.4698,45.4698,45.3314,45.3314,5300.0
2006-02-13 13:00:00,85.21,85.3,85.15,85.25,4600.0,45.3314,45.3793,45.2995,45.3527,4600.0
2006-02-13 13:30:00,85.21,85.25,85.05,85.22,3200.0,45.3314,45.3527,45.2463,45.3368,3200.0
2006-02-13 14:00:00,85.11,85.2,85.0,85.06,4300.0,45.2782,45.3261,45.2197,45.2516,4300.0
2006-02-13 14:30:00,85.09,85.21,84.94,85.04,3900.0,45.2676,45.3314,45.1878,45.241,3900.0
2006-02-13 15:00:00,85.05,85.16,84.93,85.01,5900.0,45.2463,45.3048,45.1825,45.225,5900.0
2006-02-13 15:30:00,85.05,85.28,85.05,85.15,5100.0,45.2463,45.3687,45.2463,45.2995,5100.0
2006-02-14 09:30:00,85.3,85.38,84.69,84.9,7100.0,45.3793,45.4219,45.0548,45.1665,7100.0
2006-02-14 10:00:00,84.9,85.05,84.68,85.05,4100.0,45.1665,45.2463,45.0495,45.2463,4100.0
2006-02-14 10:30:00,85.01,85.3,84.85,85.24,5400.0,45.225,45.3793,45.1399,45.3474,5400.0
2006-02-14 11:00:00,85.35,85.49,85.3,85.38,17900.0,45.4059,45.4804,45.3793,45.4219,17900.0
2006-02-14 11:30:00,85.42,85.51,85.21,85.51,8600.0,45.4432,45.491,45.3314,45.491,8600.0
2006-02-14 12:00:00,85.51,85.55,85.38,85.45,19900.0,45.491,45.5123,45.4219,45.4591,19900.0
2006-02-14 12:30:00,85.41,85.65,85.4,85.5,6800.0,45.4378,45.5655,45.4325,45.4857,6800.0
2006-02-14 13:00:00,85.45,85.6,85.4,85.56,8100.0,45.4591,45.5389,45.4325,45.5176,8100.0
2006-02-14 13:30:00,85.55,85.78,85.3,85.3,9000.0,45.5123,45.6347,45.3793,45.3793,9000.0
2006-02-14 14:00:00,85.3,85.65,85.25,85.65,7600.0,45.3793,45.5655,45.3527,45.5655,7600.0
2006-02-14 14:30:00,85.65,85.65,85.4,85.55,6300.0,45.5655,45.5655,45.4325,45.5123,6300.0
2006-02-14 15:00:00,85.57,85.69,85.54,85.6,3400.0,45.523,45.5868,45.507,45.5389,3400.0
2006-02-14 15:30:00,85.55,85.73,85.5,85.57,5700.0,45.5123,45.6081,45.4857,45.523,5700.0
2006-02-15 09:30:00,85.55,85.55,85.15,85.48,5000.0,45.5123,45.5123,45.2995,45.4751,5000.0
2006-02-15 10:00:00,85.35,85.78,85.35,85.6,16100.0,45.4059,45.6347,45.4059,45.5389,16100.0
2006-02-15 10:30:00,85.63,85.84,85.59,85.69,15000.0,45.5549,45.6666,45.5336,45.5868,15000.0
2006-02-15 11:00:00,85.68,85.69,85.5,85.51,3900.0,45.5815,45.5868,45.4857,45.491,3900.0
2006-02-15 11:30:00,85.52,85.63,85.46,85.63,2000.0,45.4964,45.5549,45.4644,45.5549,2000.0
2006-02-15 12:00:00,85.6,85.66,85.56,85.65,7700.0,45.5389,45.5708,45.5176,45.5655,7700.0
2006-02-15 12:30:00,85.6,85.65,85.52,85.64,4300.0,45.5389,45.5655,45.4964,45.5602,4300.0
2006-02-15 13:00:00,85.64,85.65,85.57,85.65,2200.0,45.5602,45.5655,45.523,45.5655,2200.0
2006-02-15 13:30:00,85.65,85.82,85.59,85.75,8900.0,45.5655,45.6559,45.5336,45.6187,8900.0
2006-02-15 14:00:00,85.75,85.85,85.69,85.8,13500.0,45.6187,45.6719,45.5868,45.6453,13500.0
2006-02-15 14:30:00,85.84,85.84,85.52,85.69,7300.0,45.6666,45.6666,45.4964,45.5868,7300.0
2006-02-15 15:00:00,85.69,85.69,85.5,85.55,7700.0,45.5868,45.5868,45.4857,45.5123,7700.0
2006-02-15 15:30:00,85.56,85.85,85.56,85.84,11600.0,45.5176,45.6719,45.5176,45.6666,11600.0
2006-02-16 09:30:00,86.0,86.46,85.94,86.21,5700.0,45.7517,45.9964,45.7198,45.8634,5700.0
2006-02-16 10:00:00,86.1,86.25,86.01,86.17,33600.0,45.8049,45.8847,45.757,45.8421,33600.0
2006-02-16 10:30:00,86.16,86.29,86.0,86.16,8300.0,45.8368,45.906,45.7517,45.8368,8300.0
2006-02-16 11:00:00,86.17,86.28,86.13,86.16,3300.0,45.8421,45.9007,45.8209,45.8368,3300.0
2006-02-16 11:30:00,86.19,86.37,86.18,86.26,11100.0,45.8528,45.9485,45.8475,45.89,11100.0
2006-02-16 12:00:00,86.28,86.45,86.28,86.34,7500.0,45.9007,45.9911,45.9007,45.9326,7500.0
2006-02-16 12:30:00,86.33,86.45,86.32,86.42,10300.0,45.9273,45.9911,45.9219,45.9751,10300.0
2006-02-16 13:00:00,86.43,86.46,86.27,86.35,8000.0,45.9805,45.9964,45.8953,45.9379,8000.0
2006-02-16 13:30:00,86.27,86.38,86.14,86.29,3800.0,45.8953,45.9539,45.8262,45.906,3800.0
2006-02-16 14:00:00,86.29,86.39,86.2,86.35,6500.0,45.906,45.9592,45.8581,45.9379,6500.0
2006-02-16 14:30:00,86.3,86.6,86.27,86.6,9000.0,45.9113,46.0709,45.8953,46.0709,9000.0
2006-02-16 15:00:00,86.61,86.69,86.53,86.69,7400.0,46.0762,46.1188,46.0337,46.1188,7400.0
2006-02-16 15:30:00,86.75,87.15,86.75,87.11,11900.0,46.1507,46.3635,46.1507,46.3422,11900.0
2006-02-17 09:30:00,87.3,87.71,87.0,87.71,14000.0,46.4433,46.6614,46.2837,46.6614,14000.0
2006-02-17 10:00:00,87.65,87.68,87.2,87.4,14400.0,46.6295,46.6455,46.3901,46.4965,14400.0
2006-02-17 10:30:00,87.42,87.87,87.42,87.87,10900.0,46.5071,46.7465,46.5071,46.7465,10900.0
2006-02-17 11:00:00,87.81,87.9,87.7,87.88,16700.0,46.7146,46.7625,46.6561,46.7519,16700.0
2006-02-17 11:30:00,87.89,87.94,87.71,87.8,36500.0,46.7572,46.7838,46.6614,46.7093,36500.0
2006-02-17 12:00:00,87.82,87.82,87.69,87.75,12100.0,46.7199,46.7199,46.6508,46.6827,12100.0
2006-02-17 12:30:00,87.73,87.83,87.65,87.74,14400.0,46.6721,46.7253,46.6295,46.6774,14400.0
2006-02-17 13:00:00,87.73,87.85,87.71,87.8,3600.0,46.6721,46.7359,46.6614,46.7093,3600.0
2006-02-17 13:30:00,87.82,88.05,87.82,87.92,3900.0,46.7199,46.8423,46.7199,46.7731,3900.0
2006-02-17 14:00:00,87.99,88.1,87.9,88.09,5800.0,46.8104,46.8689,46.7625,46.8636,5800.0
2006-02-17 14:30:00,88.15,88.34,88.12,88.34,75000.0,46.8955,46.9966,46.8795,46.9966,75000.0
2006-02-17 15:00:00,88.24,88.4,87.95,88.21,20700.0,46.9434,47.0285,46.7891,46.9274,20700.0
2006-02-17 15:30:00,88.14,88.3,87.95,88.1,26300.0,46.8902,46.9753,46.7891,46.8689,26300.0
2006-02-21 09:30:00,88.26,88.4,88.03,88.24,5500.0,46.954,47.0285,46.8317,46.9434,5500.0
2006-02-21 10:00:00,88.24,88.4,88.05,88.05,6600.0,46.9434,47.0285,46.8423,46.8423,6600.0
2006-02-21 10:30:00,88.05,88.37,88.05,88.35,15500.0,46.8423,47.0125,46.8423,47.0019,15500.0
2006-02-21 11:00:00,88.33,88.41,87.97,87.99,6700.0,46.9913,47.0338,46.7997,46.8104,6700.0
2006-02-21 11:30:00,88.08,88.26,87.95,88.07,7500.0,46.8583,46.954,46.7891,46.8529,7500.0
2006-02-21 12:00:00,88.07,88.2,87.95,88.15,21000.0,46.8529,46.9221,46.7891,46.8955,21000.0
2006-02-21 12:30:00,88.1,88.2,88.0,88.2,4000.0,46.8689,46.9221,46.8157,46.9221,4000.0
2006-02-21 13:00:00,88.18,88.29,88.14,88.25,3300.0,46.9115,46.97,46.8902,46.9487,3300.0
2006-02-21 13:30:00,88.31,88.37,88.18,88.37,4100.0,46.9806,47.0125,46.9115,47.0125,4100.0
2006-02-21 14:00:00,88.4,88.62,88.34,88.45,14000.0,47.0285,47.1455,46.9966,47.0551,14000.0
2006-02-21 14:30:00,88.48,88.6,88.33,88.56,11300.0,47.0711,47.1349,46.9913,47.1136,11300.0
2006-02-21 15:00:00,88.5,88.73,88.4,88.72,10800.0,47.0817,47.2041,47.0285,47.1987,10800.0
2006-02-21 15:30:00,88.67,88.77,88.41,88.71,9500.0,47.1721,47.2253,47.0338,47.1934,9500.0
2006-02-22 09:30:00,88.7,89.0,88.56,88.56,10200.0,47.1881,47.3477,47.1136,47.1136,10200.0
2006-02-22 10:00:00,88.63,89.64,88.6,89.3,9300.0,47.1509,47.6882,47.1349,47.5073,9300.0
2006-02-22 10:30:00,89.27,89.46,89.12,89.33,4200.0,47.4913,47.5924,47.4115,47.5233,4200.0
2006-02-22 11:00:00,89.36,89.81,89.2,89.8,9000.0,47.5392,47.7786,47.4541,47.7733,9000.0
2006-02-22 11:30:00,89.9,90.09,89.75,90.0,53800.0,47.8265,47.9276,47.7467,47.8797,53800.0
2006-02-22 12:00:00,90.0,90.04,89.72,89.9,10500.0,47.8797,47.901,47.7307,47.8265,10500.0
2006-02-22 12:30:00,89.95,90.14,89.63,89.71,7600.0,47.8531,47.9542,47.6829,47.7254,7600.0
2006-02-22 13:00:00,89.74,90.09,89.6,90.02,4200.0,47.7414,47.9276,47.6669,47.8903,4200.0
2006-02-22 13:30:00,90.04,90.04,89.72,89.95,2800.0,47.901,47.901,47.7307,47.8531,2800.0
2006-02-22 14:00:00,90.06,90.2,90.03,90.03,2800.0,47.9116,47.9861,47.8957,47.8957,2800.0
2006-02-22 14:30:00,90.1,90.21,90.06,90.11,5600.0,47.9329,47.9914,47.9116,47.9382,5600.0
2006-02-22 15:00:00,90.07,90.13,89.83,89.84,7600.0,47.9169,47.9489,47.7893,47.7946,7600.0
2006-02-22 15:30:00,89.85,89.9,89.5,89.5,14100.0,47.7999,47.8265,47.6137,47.6137,14100.0
2006-02-23 09:30:00,89.3,89.37,88.84,88.85,7500.0,47.5073,47.5445,47.2626,47.2679,7500.0
2006-02-23 10:00:00,88.8,88.87,88.49,88.59,8500.0,47.2413,47.2785,47.0764,47.1296,8500.0
2006-02-23 10:30:00,88.6,89.29,88.55,89.13,5900.0,47.1349,47.502,47.1083,47.4169,5900.0
2006-02-23 11:00:00,89.06,89.58,89.0,89.58,4600.0,47.3796,47.6563,47.3477,47.6563,4600.0
2006-02-23 11:30:00,89.6,89.68,89.45,89.54,4700.0,47.6669,47.7095,47.5871,47.635,4700.0
2006-02-23 12:00:00,89.58,89.7,89.47,89.7,1800.0,47.6563,47.7201,47.5977,47.7201,1800.0
2006-02-23 12:30:00,89.7,89.95,89.7,89.86,3700.0,47.7201,47.8531,47.7201,47.8052,3700.0
2006-02-23 13:00:00,89.87,89.95,89.75,89.91,2500.0,47.8105,47.8531,47.7467,47.8318,2500.0
2006-02-23 13:30:00,89.91,89.97,89.79,89.84,3700.0,47.8318,47.8637,47.768,47.7946,3700.0
2006-02-23 14:00:00,89.86,89.86,89.6,89.77,4500.0,47.8052,47.8052,47.6669,47.7573,4500.0
2006-02-23 14:30:00,89.82,89.95,89.7,89.7,3500.0,47.7839,47.8531,47.7201,47.7201,3500.0
2006-02-23 15:00:00,89.61,89.69,89.56,89.59,4200.0,47.6722,47.7148,47.6456,47.6616,4200.0
2006-02-23 15:30:00,89.6,89.6,89.18,89.29,12100.0,47.6669,47.6669,47.4435,47.502,12100.0
2006-02-24 09:30:00,89.11,89.19,88.7,88.95,8700.0,47.4062,47.4488,47.1881,47.3211,8700.0
2006-02-24 10:00:00,89.0,89.09,88.6,88.78,8900.0,47.3477,47.3956,47.1349,47.2307,8900.0
2006-02-24 10:30:00,88.68,88.68,88.35,88.55,6900.0,47.1775,47.1775,47.0019,47.1083,6900.0
2006-02-24 11:00:00,88.59,88.8,88.59,88.75,16000.0,47.1296,47.2413,47.1296,47.2147,16000.0
2006-02-24 11:30:00,88.73,89.0,88.73,88.88,3800.0,47.2041,47.3477,47.2041,47.2839,3800.0
2006-02-24 12:00:00,88.92,89.02,88.8,88.99,3400.0,47.3051,47.3583,47.2413,47.3424,3400.0
2006-02-24 12:30:00,88.91,89.09,88.91,89.02,4400.0,47.2998,47.3956,47.2998,47.3583,4400.0
2006-02-24 13:00:00,89.02,89.09,88.88,89.04,3500.0,47.3583,47.3956,47.2839,47.369,3500.0
2006-02-24 13:30:00,89.1,89.1,88.84,88.94,4300.0,47.4009,47.4009,47.2626,47.3158,4300.0
2006-02-24 14:00:00,88.88,88.92,88.73,88.84,15500.0,47.2839,47.3051,47.2041,47.2626,15500.0
2006-02-24 14:30:00,88.84,88.95,88.82,88.86,12200.0,47.2626,47.3211,47.2519,47.2732,12200.0
2006-02-24 15:00:00,88.89,88.94,88.7,88.76,4900.0,47.2892,47.3158,47.1881,47.22,4900.0
2006-02-24 15:30:00,88.76,88.96,88.66,88.69,7100.0,47.22,47.3264,47.1668,47.1828,7100.0
2006-02-27 09:30:00,88.8,88.8,88.34,88.4,9800.0,47.2413,47.2413,46.9966,47.0285,9800.0
2006-02-27 10:00:00,88.42,88.63,88.31,88.63,4900.0,47.0391,47.1509,46.9806,47.1509,4900.0
2006-02-27 10:30:00,88.75,89.02,88.7,88.75,9200.0,47.2147,47.3583,47.1881,47.2147,9200.0
2006-02-27 11:00:00,88.75,88.99,88.57,88.86,5000.0,47.2147,47.3424,47.1189,47.2732,5000.0
2006-02-27 11:30:00,88.87,88.94,88.32,88.4,27800.0,47.2785,47.3158,46.9859,47.0285,27800.0
2006-02-27 12:00:00,88.48,88.6,88.45,88.58,2200.0,47.0711,47.1349,47.0551,47.1243,2200.0
2006-02-27 12:30:00,88.68,88.69,88.34,88.39,2400.0,47.1775,47.1828,46.9966,47.0232,2400.0
2006-02-27 13:00:00,88.48,88.6,88.48,88.57,2700.0,47.0711,47.1349,47.0711,47.1189,2700.0
2006-02-27 13:30:00,88.65,88.65,88.55,88.55,1800.0,47.1615,47.1615,47.1083,47.1083,1800.0
2006-02-27 14:00:00,88.6,88.74,88.48,88.74,2900.0,47.1349,47.2094,47.0711,47.2094,2900.0
2006-02-27 14:30:00,88.75,88.75,88.59,88.67,4400.0,47.2147,47.2147,47.1296,47.1721,4400.0
2006-02-27 15:00:00,88.69,88.7,88.51,88.66,6900.0,47.1828,47.1881,47.087,47.1668,6900.0
2006-02-27 15:30:00,88.69,88.69,88.4,88.58,9600.0,47.1828,47.1828,47.0285,47.1243,9600.0
2006-02-28 09:30:00,88.53,88.7,88.47,88.47,5000.0,47.0977,47.1881,47.0657,47.0657,5000.0
2006-02-28 10:00:00,88.5,88.5,87.93,88.06,7200.0,47.0817,47.0817,46.7785,46.8476,7200.0
2006-02-28 10:30:00,87.93,88.04,87.7,88.04,8600.0,46.7785,46.837,46.6561,46.837,8600.0
2006-02-28 11:00:00,87.9,88.03,87.73,87.97,126200.0,46.7625,46.8317,46.6721,46.7997,126200.0
2006-02-28 11:30:00,87.99,88.08,87.96,88.08,6000.0,46.8104,46.8583,46.7944,46.8583,6000.0
2006-02-28 12:00:00,88.08,88.09,88.02,88.05,8100.0,46.8583,46.8636,46.8263,46.8423,8100.0
2006-02-28 12:30:00,88.06,88.1,87.93,88.01,9400.0,46.8476,46.8689,46.7785,46.821,9400.0
2006-02-28 13:00:00,88.0,88.29,88.0,88.29,2800.0,46.8157,46.97,46.8157,46.97,2800.0
2006-02-28 13:30:00,88.21,88.34,88.07,88.07,4600.0,46.9274,46.9966,46.8529,46.8529,4600.0
2006-02-28 14:00:00,88.05,88.08,87.8,87.98,6600.0,46.8423,46.8583,46.7093,46.8051,6600.0
2006-02-28 14:30:00,87.96,88.08,87.95,88.0,11600.0,46.7944,46.8583,46.7891,46.8157,11600.0
2006-02-28 15:00:00,88.0,88.24,88.0,88.24,5400.0,46.8157,46.9434,46.8157,46.9434,5400.0
2006-02-28 15:30:00,88.26,88.33,88.01,88.01,8200.0,46.954,46.9913,46.821,46.821,8200.0
2006-03-01 09:30:00,88.1,88.48,88.1,88.28,7000.0,46.8689,47.0711,46.8689,46.9647,7000.0
2006-03-01 10:00:00,88.25,88.47,88.17,88.47,8100.0,46.9487,47.0657,46.9061,47.0657,8100.0
2006-03-01 10:30:00,88.47,88.55,88.32,88.39,9600.0,47.0657,47.1083,46.9859,47.0232,9600.0
2006-03-01 11:00:00,88.4,88.59,88.35,88.39,4600.0,47.0285,47.1296,47.0019,47.0232,4600.0
2006-03-01 11:30:00,88.43,88.64,88.43,88.58,5600.0,47.0445,47.1562,47.0445,47.1243,5600.0
2006-03-01 12:00:00,88.62,88.7,88.57,88.69,2700.0,47.1455,47.1881,47.1189,47.1828,2700.0
2006-03-01 12:30:00,88.69,88.85,88.68,88.79,2600.0,47.1828,47.2679,47.1775,47.236,2600.0
2006-03-01 13:00:00,88.78,88.85,88.71,88.75,2900.0,47.2307,47.2679,47.1934,47.2147,2900.0
2006-03-01 13:30:00,88.8,88.83,88.7,88.8,2800.0,47.2413,47.2573,47.1881,47.2413,2800.0
2006-03-01 14:00:00,88.8,88.87,88.75,88.87,10800.0,47.2413,47.2785,47.2147,47.2785,10800.0
2006-03-01 14:30:00,88.81,88.9,88.7,88.73,8200.0,47.2466,47.2945,47.1881,47.2041,8200.0
2006-03-01 15:00:00,88.73,88.84,88.72,88.75,4700.0,47.2041,47.2626,47.1987,47.2147,4700.0
2006-03-01 15:30:00,88.79,88.94,88.75,88.91,6500.0,47.236,47.3158,47.2147,47.2998,6500.0
2006-03-02 09:30:00,88.85,88.85,88.39,88.56,7400.0,47.2679,47.2679,47.0232,47.1136,7400.0
2006-03-02 10:00:00,88.55,88.75,88.46,88.75,3100.0,47.1083,47.2147,47.0604,47.2147,3100.0
2006-03-02 10:30:00,88.77,88.77,88.59,88.65,2200.0,47.2253,47.2253,47.1296,47.1615,2200.0
2006-03-02 11:00:00,88.65,88.69,88.55,88.69,1600.0,47.1615,47.1828,47.1083,47.1828,1600.0
2006-03-02 11:30:00,88.73,88.9,88.7,88.85,67700.0,47.2041,47.2945,47.1881,47.2679,67700.0
2006-03-02 12:00:00,88.85,89.0,88.74,88.82,7600.0,47.2679,47.3477,47.2094,47.2519,7600.0
2006-03-02 12:30:00,88.9,89.01,88.81,88.96,4300.0,47.2945,47.353,47.2466,47.3264,4300.0
2006-03-02 13:00:00,88.91,89.04,88.85,88.9,3900.0,47.2998,47.369,47.2679,47.2945,3900.0
2006-03-02 13:30:00,88.86,88.97,88.85,88.9,3200.0,47.2732,47.3317,47.2679,47.2945,3200.0
2006-03-02 14:00:00,88.86,89.0,88.82,88.95,13300.0,47.2732,47.3477,47.2519,47.3211,13300.0
2006-03-02 14:30:00,88.95,89.14,88.95,89.14,2800.0,47.3211,47.4222,47.3211,47.4222,2800.0
2006-03-02 15:00:00,89.14,89.26,89.11,89.14,2500.0,47.4222,47.486,47.4062,47.4222,2500.0
2006-03-02 15:30:00,89.05,89.24,89.0,89.14,5900.0,47.3743,47.4754,47.3477,47.4222,5900.0
2006-03-03 09:30:00,89.0,89.12,88.4,88.46,7300.0,47.3477,47.4115,47.0285,47.0604,7300.0
2006-03-03 10:00:00,88.49,88.87,88.39,88.87,6100.0,47.0764,47.2785,47.0232,47.2785,6100.0
2006-03-03 10:30:00,88.97,89.02,88.87,89.0,9700.0,47.3317,47.3583,47.2785,47.3477,9700.0
2006-03-03 11:00:00,88.96,89.07,88.95,89.03,15200.0,47.3264,47.3849,47.3211,47.3637,15200.0
2006-03-03 11:30:00,89.0,89.32,88.95,89.32,6100.0,47.3477,47.5179,47.3211,47.5179,6100.0
2006-03-03 12:00:00,89.32,89.69,89.32,89.52,7900.0,47.5179,47.7148,47.5179,47.6243,7900.0
2006-03-03 12:30:00,89.51,89.51,89.21,89.31,5500.0,47.619,47.619,47.4594,47.5126,5500.0
2006-03-03 13:00:00,89.38,89.73,89.31,89.73,4100.0,47.5499,47.7361,47.5126,47.7361,4100.0
2006-03-03 13:30:00,89.61,89.74,89.45,89.45,5800.0,47.6722,47.7414,47.5871,47.5871,5800.0
2006-03-03 14:00:00,89.4,89.41,89.2,89.2,2900.0,47.5605,47.5658,47.4541,47.4541,2900.0
2006-03-03 14:30:00,89.14,89.37,89.09,89.35,3700.0,47.4222,47.5445,47.3956,47.5339,3700.0
2006-03-03 15:00:00,89.35,89.37,89.05,89.2,7800.0,47.5339,47.5445,47.3743,47.4541,7800.0
2006-03-03 15:30:00,89.19,89.23,89.02,89.11,15200.0,47.4488,47.4701,47.3583,47.4062,15200.0
2006-03-06 09:30:00,87.16,89.39,87.16,89.18,11400.0,46.3688,47.5552,46.3688,47.4435,11400.0
2006-03-06 10:00:00,89.16,89.7,88.9,89.4,14500.0,47.4328,47.7201,47.2945,47.5605,14500.0
2006-03-06 10:30:00,89.5,89.89,89.49,89.89,8100.0,47.6137,47.8212,47.6084,47.8212,8100.0
2006-03-06 11:00:00,89.89,90.35,89.89,90.35,4800.0,47.8212,48.0659,47.8212,48.0659,4800.0
2006-03-06 11:30:00,90.42,90.5,89.9,90.1,10600.0,48.1031,48.1457,47.8265,47.9329,10600.0
2006-03-06 12:00:00,90.1,90.2,89.7,89.74,6800.0,47.9329,47.9861,47.7201,47.7414,6800.0
2006-03-06 12:30:00,89.75,89.88,89.53,89.83,6900.0,47.7467,47.8159,47.6297,47.7893,6900.0
2006-03-06 13:00:00,89.79,89.95,89.57,89.75,6700.0,47.768,47.8531,47.6509,47.7467,6700.0
2006-03-06 13:30:00,89.73,89.73,89.45,89.66,6800.0,47.7361,47.7361,47.5871,47.6988,6800.0
2006-03-06 14:00:00,89.61,89.62,89.28,89.43,9800.0,47.6722,47.6775,47.4967,47.5765,9800.0
2006-03-06 14:30:00,89.51,89.65,89.07,89.28,8200.0,47.619,47.6935,47.3849,47.4967,8200.0
2006-03-06 15:00:00,89.28,89.45,89.0,89.39,8300.0,47.4967,47.5871,47.3477,47.5552,8300.0
2006-03-06 15:30:00,89.39,89.61,89.39,89.5,14200.0,47.5552,47.6722,47.5552,47.6137,14200.0
2006-03-07 09:30:00,89.3,89.3,88.75,88.75,5000.0,47.5073,47.5073,47.2147,47.2147,5000.0
2006-03-07 10:00:00,88.75,89.22,88.74,89.21,18500.0,47.2147,47.4647,47.2094,47.4594,18500.0
2006-03-07 10:30:00,89.16,89.44,89.15,89.39,15000.0,47.4328,47.5818,47.4275,47.5552,15000.0
2006-03-07 11:00:00,89.39,89.7,89.35,89.65,7500.0,47.5552,47.7201,47.5339,47.6935,7500.0
2006-03-07 11:30:00,89.69,89.69,89.55,89.63,1600.0,47.7148,47.7148,47.6403,47.6829,1600.0
2006-03-07 12:00:00,89.79,89.92,89.65,89.82,3800.0,47.768,47.8371,47.6935,47.7839,3800.0
2006-03-07 12:30:00,89.83,89.83,89.5,89.7,7700.0,47.7893,47.7893,47.6137,47.7201,7700.0
2006-03-07 13:00:00,89.71,89.77,89.6,89.69,6200.0,47.7254,47.7573,47.6669,47.7148,6200.0
2006-03-07 13:30:00,89.68,89.74,89.55,89.6,6400.0,47.7095,47.7414,47.6403,47.6669,6400.0
2006-03-07 14:00:00,89.55,89.75,89.45,89.52,9100.0,47.6403,47.7467,47.5871,47.6243,9100.0
2006-03-07 14:30:00,89.52,89.6,89.36,89.59,6700.0,47.6243,47.6669,47.5392,47.6616,6700.0
2006-03-07 15:00:00,89.6,89.63,89.45,89.51,9700.0,47.6669,47.6829,47.5871,47.619,9700.0
2006-03-07 15:30:00,89.53,89.6,89.35,89.38,11800.0,47.6297,47.6669,47.5339,47.5499,11800.0
2006-03-08 09:30:00,89.35,89.35,89.0,89.3,22100.0,47.5339,47.5339,47.3477,47.5073,22100.0
2006-03-08 10:00:00,89.3,89.3,88.85,88.86,29400.0,47.5073,47.5073,47.2679,47.2732,29400.0
2006-03-08 10:30:00,89.04,89.4,88.99,89.01,8400.0,47.369,47.5605,47.3424,47.353,8400.0
2006-03-08 11:00:00,89.01,89.04,88.76,88.88,5500.0,47.353,47.369,47.22,47.2839,5500.0
2006-03-08 11:30:00,88.88,89.05,88.73,89.05,11500.0,47.2839,47.3743,47.2041,47.3743,11500.0
2006-03-08 12:00:00,89.07,89.14,89.0,89.14,8200.0,47.3849,47.4222,47.3477,47.4222,8200.0
2006-03-08 12:30:00,89.12,89.4,89.05,89.33,9700.0,47.4115,47.5605,47.3743,47.5233,9700.0
2006-03-08 13:00:00,89.3,89.33,89.1,89.22,2800.0,47.5073,47.5233,47.4009,47.4647,2800.0
2006-03-08 13:30:00,89.24,89.28,89.1,89.13,2400.0,47.4754,47.4967,47.4009,47.4169,2400.0
2006-03-08 14:00:00,89.15,89.49,89.15,89.36,3300.0,47.4275,47.6084,47.4275,47.5392,3300.0
2006-03-08 14:30:00,89.46,89.74,89.46,89.68,6800.0,47.5924,47.7414,47.5924,47.7095,6800.0
2006-03-08 15:00:00,89.65,89.65,89.5,89.64,4000.0,47.6935,47.6935,47.6137,47.6882,4000.0
2006-03-08 15:30:00,89.6,89.89,89.47,89.62,9000.0,47.6669,47.8212,47.5977,47.6775,9000.0
2006-03-09 09:30:00,90.0,90.96,89.9,90.95,10100.0,47.8797,48.3904,47.8265,48.3851,10100.0
2006-03-09 10:00:00,90.96,91.09,90.71,91.0,6600.0,48.3904,48.4596,48.2574,48.4117,6600.0
2006-03-09 10:30:00,91.05,91.05,90.59,90.65,5500.0,48.4383,48.4383,48.1936,48.2255,5500.0
2006-03-09 11:00:00,90.71,90.75,90.62,90.75,7100.0,48.2574,48.2787,48.2095,48.2787,7100.0
2006-03-09 11:30:00,90.75,90.85,90.62,90.63,3500.0,48.2787,48.3319,48.2095,48.2149,3500.0
2006-03-09 12:00:00,90.63,90.83,90.58,90.83,5200.0,48.2149,48.3213,48.1883,48.3213,5200.0
2006-03-09 12:30:00,90.83,90.83,90.66,90.8,3900.0,48.3213,48.3213,48.2308,48.3053,3900.0
2006-03-09 13:00:00,90.8,90.8,90.6,90.74,5000.0,48.3053,48.3053,48.1989,48.2734,5000.0
2006-03-09 13:30:00,90.74,90.96,90.74,90.85,2800.0,48.2734,48.3904,48.2734,48.3319,2800.0
2006-03-09 14:00:00,90.96,91.2,90.96,91.19,11400.0,48.3904,48.5181,48.3904,48.5128,11400.0
2006-03-09 14:30:00,91.27,91.28,91.18,91.28,5400.0,48.5553,48.5607,48.5075,48.5607,5400.0
2006-03-09 15:00:00,91.28,91.35,91.2,91.32,9600.0,48.5607,48.5979,48.5181,48.5819,9600.0
2006-03-09 15:30:00,91.29,91.34,90.89,90.9,9600.0,48.566,48.5926,48.3532,48.3585,9600.0
2006-03-10 09:30:00,90.88,91.5,90.88,91.44,12700.0,48.3479,48.6777,48.3479,48.6458,12700.0
2006-03-10 10:00:00,91.49,91.8,91.39,91.68,11500.0,48.6724,48.8373,48.6192,48.7734,11500.0
2006-03-10 10:30:00,91.7,92.05,91.7,91.95,15600.0,48.7841,48.9703,48.7841,48.9171,15600.0
2006-03-10 11:00:00,91.95,91.99,91.56,91.68,14900.0,48.9171,48.9384,48.7096,48.7734,14900.0
2006-03-10 11:30:00,91.68,91.89,91.61,91.67,9000.0,48.7734,48.8852,48.7362,48.7681,9000.0
2006-03-10 12:00:00,91.67,91.79,91.41,91.6,10400.0,48.7681,48.832,48.6298,48.7309,10400.0
2006-03-10 12:30:00,91.66,91.8,91.49,91.49,9600.0,48.7628,48.8373,48.6724,48.6724,9600.0
2006-03-10 13:00:00,91.49,91.64,91.42,91.6,5400.0,48.6724,48.7522,48.6351,48.7309,5400.0
2006-03-10 13:30:00,91.68,91.75,91.29,91.3,12000.0,48.7734,48.8107,48.566,48.5713,12000.0
2006-03-10 14:00:00,91.39,91.85,91.39,91.75,8400.0,48.6192,48.8639,48.6192,48.8107,8400.0
2006-03-10 14:30:00,91.72,91.85,91.48,91.6,6100.0,48.7947,48.8639,48.6671,48.7309,6100.0
2006-03-10 15:00:00,91.59,91.75,91.31,91.6,7500.0,48.7256,48.8107,48.5766,48.7309,7500.0
2006-03-10 15:30:00,91.7,92.05,91.65,92.05,8700.0,48.7841,48.9703,48.7575,48.9703,8700.0
2006-03-13 09:30:00,92.3,92.83,92.23,92.6,10200.0,49.1033,49.3852,49.066,49.2629,10200.0
2006-03-13 10:00:00,92.75,93.46,92.73,93.28,21200.0,49.3427,49.7204,49.332,49.6246,21200.0
2006-03-13 10:30:00,93.34,93.49,93.07,93.18,19700.0,49.6566,49.7364,49.5129,49.5714,19700.0
2006-03-13 11:00:00,93.16,93.4,93.11,93.22,18000.0,49.5608,49.6885,49.5342,49.5927,18000.0
2006-03-13 11:30:00,93.2,93.22,92.75,92.75,14000.0,49.5821,49.5927,49.3427,49.3427,14000.0
2006-03-13 12:00:00,92.75,92.75,92.5,92.67,5400.0,49.3427,49.3427,49.2097,49.3001,5400.0
2006-03-13 12:30:00,92.64,92.74,92.52,92.74,8500.0,49.2842,49.3374,49.2203,49.3374,8500.0
2006-03-13 13:00:00,92.74,92.87,92.51,92.74,14600.0,49.3374,49.4065,49.215,49.3374,14600.0
2006-03-13 13:30:00,92.76,92.86,92.4,92.42,5300.0,49.348,49.4012,49.1565,49.1671,5300.0
2006-03-13 14:00:00,92.42,92.77,92.42,92.48,10800.0,49.1671,49.3533,49.1671,49.199,10800.0
2006-03-13 14:30:00,92.46,92.67,92.16,92.21,16200.0,49.1884,49.3001,49.0288,49.0554,16200.0
2006-03-13 15:00:00,92.25,92.42,91.96,91.96,9800.0,49.0767,49.1671,48.9224,48.9224,9800.0
2006-03-13 15:30:00,92.01,92.57,92.0,92.54,12600.0,48.949,49.2469,48.9437,49.231,12600.0
2006-03-14 09:30:00,92.56,92.56,92.29,92.53,8400.0,49.2416,49.2416,49.098,49.2256,8400.0
2006-03-14 10:00:00,92.54,92.6,92.21,92.35,7000.0,49.231,49.2629,49.0554,49.1299,7000.0
2006-03-14 10:30:00,92.45,92.75,92.0,92.06,6900.0,49.1831,49.3427,48.9437,48.9756,6900.0
2006-03-14 11:00:00,92.08,92.95,92.08,92.95,9900.0,48.9862,49.4491,48.9862,49.4491,9900.0
2006-03-14 11:30:00,92.82,93.34,92.82,93.34,13600.0,49.3799,49.6566,49.3799,49.6566,13600.0
2006-03-14 12:00:00,93.44,93.73,93.44,93.73,6100.0,49.7098,49.864,49.7098,49.864,6100.0
2006-03-14 12:30:00,93.7,93.72,93.55,93.6,7900.0,49.8481,49.8587,49.7683,49.7949,7900.0
2006-03-14 13:00:00,93.67,94.2,93.67,93.96,5600.0,49.8321,50.1141,49.8321,49.9864,5600.0
2006-03-14 13:30:00,94.0,94.11,93.8,93.98,6400.0,50.0077,50.0662,49.9013,49.997,6400.0
2006-03-14 14:00:00,94.0,94.18,93.81,94.18,4800.0,50.0077,50.1034,49.9066,50.1034,4800.0
2006-03-14 14:30:00,94.16,94.16,93.99,93.99,3600.0,50.0928,50.0928,50.0024,50.0024,3600.0
2006-03-14 15:00:00,93.92,93.92,93.45,93.46,6400.0,49.9651,49.9651,49.7151,49.7204,6400.0
2006-03-14 15:30:00,93.49,93.75,93.49,93.72,10000.0,49.7364,49.8747,49.7364,49.8587,10000.0
2006-03-15 09:30:00,93.9,94.57,93.7,94.57,8700.0,49.9545,50.3109,49.8481,50.3109,8700.0
2006-03-15 10:00:00,94.67,95.25,94.67,94.97,12500.0,50.3641,50.6727,50.3641,50.5237,12500.0
2006-03-15 10:30:00,94.98,95.4,94.98,95.05,6100.0,50.529,50.7525,50.529,50.5663,6100.0
2006-03-15 11:00:00,95.12,95.5,95.07,95.46,4300.0,50.6035,50.8057,50.5769,50.7844,4300.0
2006-03-15 11:30:00,95.47,95.69,95.05,95.25,7100.0,50.7897,50.9068,50.5663,50.6727,7100.0
2006-03-15 12:00:00,95.16,96.1,95.16,95.73,11500.0,50.6248,51.1249,50.6248,50.928,11500.0
2006-03-15 12:30:00,95.66,95.74,95.53,95.63,3500.0,50.8908,50.9334,50.8216,50.8748,3500.0
2006-03-15 13:00:00,95.55,95.69,95.54,95.6,4200.0,50.8323,50.9068,50.827,50.8589,4200.0
2006-03-15 13:30:00,95.6,96.2,95.6,96.09,9800.0,50.8589,51.1781,50.8589,51.1196,9800.0
2006-03-15 14:00:00,96.15,96.45,96.01,96.37,7200.0,51.1515,51.3111,51.077,51.2685,7200.0
2006-03-15 14:30:00,96.4,96.4,95.76,95.76,6600.0,51.2845,51.2845,50.944,50.944,6600.0
2006-03-15 15:00:00,95.7,95.8,95.46,95.55,15600.0,50.9121,50.9653,50.7844,50.8323,15600.0
2006-03-15 15:30:00,95.52,95.6,95.46,95.6,12800.0,50.8163,50.8589,50.7844,50.8589,12800.0
2006-03-16 09:30:00,95.8,96.27,95.55,96.18,6000.0,50.9653,51.2153,50.8323,51.1674,6000.0
2006-03-16 10:00:00,96.25,96.69,96.12,96.54,6200.0,51.2047,51.4388,51.1355,51.359,6200.0
2006-03-16 10:30:00,96.4,96.92,96.4,96.92,9300.0,51.2845,51.5611,51.2845,51.5611,9300.0
2006-03-16 11:00:00,96.8,97.34,96.77,97.17,7800.0,51.4973,51.7846,51.4813,51.6941,7800.0
2006-03-16 11:30:00,97.17,97.3,96.99,97.29,8500.0,51.6941,51.7633,51.5984,51.758,8500.0
2006-03-16 12:00:00,97.27,97.34,97.01,97.3,3600.0,51.7473,51.7846,51.609,51.7633,3600.0
2006-03-16 12:30:00,97.2,97.27,97.04,97.04,2800.0,51.7101,51.7473,51.625,51.625,2800.0
2006-03-16 13:00:00,97.04,97.15,96.94,97.14,3600.0,51.625,51.6835,51.5718,51.6782,3600.0
2006-03-16 13:30:00,97.08,97.17,96.77,96.77,4000.0,51.6462,51.6941,51.4813,51.4813,4000.0
2006-03-16 14:00:00,96.7,96.99,96.43,96.56,7200.0,51.4441,51.5984,51.3004,51.3696,7200.0
2006-03-16 14:30:00,96.56,96.6,96.0,96.02,5000.0,51.3696,51.3909,51.0717,51.0823,5000.0
2006-03-16 15:00:00,96.04,96.49,96.04,96.25,4800.0,51.093,51.3324,51.093,51.2047,4800.0
2006-03-16 15:30:00,96.26,96.38,96.1,96.25,7500.0,51.21,51.2738,51.1249,51.2047,7500.0
2006-03-17 09:30:00,96.75,96.75,96.0,96.38,95600.0,51.4707,51.4707,51.0717,51.2738,95600.0
2006-03-17 10:00:00,96.38,97.29,96.38,97.12,11400.0,51.2738,51.758,51.2738,51.6675,11400.0
2006-03-17 10:30:00,97.1,97.3,96.7,96.95,8900.0,51.6569,51.7633,51.4441,51.5771,8900.0
2006-03-17 11:00:00,96.95,97.27,96.89,97.19,21100.0,51.5771,51.7473,51.5452,51.7048,21100.0
2006-03-17 11:30:00,97.27,97.6,97.23,97.45,6800.0,51.7473,51.9229,51.726,51.8431,6800.0
2006-03-17 12:00:00,97.5,98.0,97.49,97.92,9700.0,51.8697,52.1357,51.8643,52.0931,9700.0
2006-03-17 12:30:00,98.0,98.0,97.53,97.67,7100.0,52.1357,52.1357,51.8856,51.9601,7100.0
2006-03-17 13:00:00,97.75,97.77,97.4,97.56,5900.0,52.0027,52.0133,51.8165,51.9016,5900.0
2006-03-17 13:30:00,97.6,97.85,97.6,97.65,2800.0,51.9229,52.0559,51.9229,51.9495,2800.0
2006-03-17 14:00:00,97.6,97.74,97.5,97.7,4400.0,51.9229,51.9973,51.8697,51.9761,4400.0
2006-03-17 14:30:00,97.7,97.74,97.31,97.4,14300.0,51.9761,51.9973,51.7686,51.8165,14300.0
2006-03-17 15:00:00,97.37,97.5,97.21,97.22,23700.0,51.8005,51.8697,51.7154,51.7207,23700.0
2006-03-17 15:30:00,97.22,97.25,97.12,97.18,53500.0,51.7207,51.7367,51.6675,51.6994,53500.0
2006-03-20 09:30:00,97.05,97.05,95.64,95.64,10000.0,51.6303,51.6303,50.8802,50.8802,10000.0
2006-03-20 10:00:00,95.62,95.8,95.26,95.72,29100.0,50.8695,50.9653,50.678,50.9227,29100.0
2006-03-20 10:30:00,95.71,95.88,95.59,95.61,17700.0,50.9174,51.0078,50.8536,50.8642,17700.0
2006-03-20 11:00:00,95.72,95.84,95.38,95.61,10800.0,50.9227,50.9866,50.7418,50.8642,10800.0
2006-03-20 11:30:00,95.6,95.66,95.3,95.5,14000.0,50.8589,50.8908,50.6993,50.8057,14000.0
2006-03-20 12:00:00,95.5,95.54,95.19,95.34,25600.0,50.8057,50.827,50.6408,50.7206,25600.0
2006-03-20 12:30:00,95.34,95.48,95.27,95.39,14600.0,50.7206,50.795,50.6833,50.7472,14600.0
2006-03-20 13:00:00,95.39,95.44,95.23,95.33,14400.0,50.7472,50.7738,50.662,50.7152,14400.0
2006-03-20 13:30:00,95.33,95.45,95.1,95.45,10100.0,50.7152,50.7791,50.5929,50.7791,10100.0
2006-03-20 14:00:00,95.5,95.5,95.2,95.35,11800.0,50.8057,50.8057,50.6461,50.7259,11800.0
2006-03-20 14:30:00,95.31,95.33,95.03,95.04,8400.0,50.7046,50.7152,50.5556,50.561,8400.0
2006-03-20 15:00:00,95.05,95.3,95.05,95.23,4200.0,50.5663,50.6993,50.5663,50.662,4200.0
2006-03-20 15:30:00,95.15,95.54,94.99,95.0,45300.0,50.6195,50.827,50.5344,50.5397,45300.0
2006-03-21 09:30:00,94.73,94.73,94.0,94.3,19500.0,50.396,50.396,50.0077,50.1673,19500.0
2006-03-21 10:00:00,94.21,94.43,93.8,94.39,13700.0,50.1194,50.2364,49.9013,50.2152,13700.0
2006-03-21 10:30:00,94.39,94.6,94.31,94.49,5900.0,50.2152,50.3269,50.1726,50.2684,5900.0
2006-03-21 11:00:00,94.46,95.19,94.46,95.19,9900.0,50.2524,50.6408,50.2524,50.6408,9900.0
2006-03-21 11:30:00,95.07,96.2,95.0,95.89,14900.0,50.5769,51.1781,50.5397,51.0132,14900.0
2006-03-21 12:00:00,95.76,95.76,95.64,95.7,4200.0,50.944,50.944,50.8802,50.9121,4200.0
2006-03-21 12:30:00,95.69,95.91,95.68,95.85,10700.0,50.9068,51.0238,50.9014,50.9919,10700.0
2006-03-21 13:00:00,95.87,95.94,95.8,95.8,4000.0,51.0025,51.0398,50.9653,50.9653,4000.0
2006-03-21 13:30:00,95.82,95.88,95.52,95.52,11200.0,50.9759,51.0078,50.8163,50.8163,11200.0
2006-03-21 14:00:00,95.61,95.69,95.4,95.41,20300.0,50.8642,50.9068,50.7525,50.7578,20300.0
2006-03-21 14:30:00,95.4,95.4,95.08,95.23,8100.0,50.7525,50.7525,50.5822,50.662,8100.0
2006-03-21 15:00:00,95.32,95.35,94.51,94.65,14000.0,50.7099,50.7259,50.279,50.3535,14000.0
2006-03-21 15:30:00,94.64,94.7,94.01,94.23,14100.0,50.3482,50.3801,50.013,50.13,14100.0
2006-03-22 09:30:00,94.0,94.9,93.9,94.35,18000.0,50.0077,50.4865,49.9545,50.1939,18000.0
2006-03-22 10:00:00,94.35,94.6,94.15,94.52,10000.0,50.1939,50.3269,50.0875,50.2843,10000.0
2006-03-22 10:30:00,94.53,94.72,94.26,94.33,7500.0,50.2896,50.3907,50.146,50.1832,7500.0
2006-03-22 11:00:00,94.22,94.69,94.22,94.69,6200.0,50.1247,50.3748,50.1247,50.3748,6200.0
2006-03-22 11:30:00,94.65,95.01,94.65,94.93,2900.0,50.3535,50.545,50.3535,50.5024,2900.0
2006-03-22 12:00:00,94.93,95.23,94.93,95.04,4300.0,50.5024,50.662,50.5024,50.561,4300.0
2006-03-22 12:30:00,94.87,95.24,94.87,95.0,2800.0,50.4705,50.6674,50.4705,50.5397,2800.0
2006-03-22 13:00:00,94.93,95.01,94.8,94.87,8700.0,50.5024,50.545,50.4333,50.4705,8700.0
2006-03-22 13:30:00,95.0,95.07,94.88,95.06,5100.0,50.5397,50.5769,50.4758,50.5716,5100.0
2006-03-22 14:00:00,95.08,95.21,94.85,94.85,5500.0,50.5822,50.6514,50.4599,50.4599,5500.0
2006-03-22 14:30:00,94.84,95.19,94.84,95.14,3400.0,50.4546,50.6408,50.4546,50.6142,3400.0
2006-03-22 15:00:00,95.14,95.14,94.75,94.92,7400.0,50.6142,50.6142,50.4067,50.4971,7400.0
2006-03-22 15:30:00,94.95,95.45,94.95,95.14,11700.0,50.5131,50.7791,50.5131,50.6142,11700.0
2006-03-23 09:30:00,95.16,95.32,94.6,95.18,4900.0,50.6248,50.7099,50.3269,50.6354,4900.0
2006-03-23 10:00:00,95.14,95.27,94.71,95.21,5300.0,50.6142,50.6833,50.3854,50.6514,5300.0
2006-03-23 10:30:00,95.22,95.36,95.06,95.3,20500.0,50.6567,50.7312,50.5716,50.6993,20500.0
2006-03-23 11:00:00,95.3,95.69,94.95,95.68,5900.0,50.6993,50.9068,50.5131,50.9014,5900.0
2006-03-23 11:30:00,95.66,95.66,95.22,95.47,6400.0,50.8908,50.8908,50.6567,50.7897,6400.0
2006-03-23 12:00:00,95.48,95.74,95.38,95.47,6300.0,50.795,50.9334,50.7418,50.7897,6300.0
2006-03-23 12:30:00,95.49,95.5,95.11,95.16,7200.0,50.8004,50.8057,50.5982,50.6248,7200.0
2006-03-23 13:00:00,95.16,95.22,95.1,95.21,2200.0,50.6248,50.6567,50.5929,50.6514,2200.0
2006-03-23 13:30:00,95.26,95.4,95.1,95.4,3100.0,50.678,50.7525,50.5929,50.7525,3100.0
2006-03-23 14:00:00,95.46,95.5,95.1,95.25,4800.0,50.7844,50.8057,50.5929,50.6727,4800.0
2006-03-23 14:30:00,95.2,95.25,94.95,95.12,9500.0,50.6461,50.6727,50.5131,50.6035,9500.0
2006-03-23 15:00:00,95.12,95.48,95.03,95.48,5800.0,50.6035,50.795,50.5556,50.795,5800.0
2006-03-23 15:30:00,95.46,95.46,95.25,95.38,8400.0,50.7844,50.7844,50.6727,50.7418,8400.0
2006-03-24 09:30:00,95.6,95.68,94.95,95.21,5600.0,50.8589,50.9014,50.5131,50.6514,5600.0
2006-03-24 10:00:00,95.22,95.45,95.1,95.44,10600.0,50.6567,50.7791,50.5929,50.7738,10600.0
2006-03-24 10:30:00,95.58,95.85,95.48,95.77,7600.0,50.8482,50.9919,50.795,50.9493,7600.0
2006-03-24 11:00:00,95.77,95.79,95.47,95.54,10100.0,50.9493,50.96,50.7897,50.827,10100.0
2006-03-24 11:30:00,95.53,95.55,95.44,95.55,12400.0,50.8216,50.8323,50.7738,50.8323,12400.0
2006-03-24 12:00:00,95.55,95.55,95.22,95.33,6900.0,50.8323,50.8323,50.6567,50.7152,6900.0
2006-03-24 12:30:00,95.45,95.54,95.2,95.32,4300.0,50.7791,50.827,50.6461,50.7099,4300.0
2006-03-24 13:00:00,95.33,95.36,95.22,95.22,4600.0,50.7152,50.7312,50.6567,50.6567,4600.0
2006-03-24 13:30:00,95.36,95.52,95.34,95.41,9000.0,50.7312,50.8163,50.7206,50.7578,9000.0
2006-03-24 14:00:00,95.45,95.55,95.38,95.46,8900.0,50.7791,50.8323,50.7418,50.7844,8900.0
2006-03-24 14:30:00,95.54,95.55,95.29,95.51,8300.0,50.827,50.8323,50.694,50.811,8300.0
2006-03-24 15:00:00,95.51,95.52,95.4,95.51,4100.0,50.811,50.8163,50.7525,50.811,4100.0
2006-03-24 15:30:00,95.53,95.6,95.41,95.57,5200.0,50.8216,50.8589,50.7578,50.8429,5200.0
2006-03-27 09:30:00,95.51,95.56,94.7,94.71,4000.0,50.811,50.8376,50.3801,50.3854,4000.0
2006-03-27 10:00:00,94.7,95.1,94.41,95.08,8500.0,50.3801,50.5929,50.2258,50.5822,8500.0
2006-03-27 10:30:00,94.87,94.96,94.55,94.72,7800.0,50.4705,50.5184,50.3003,50.3907,7800.0
2006-03-27 11:00:00,94.65,94.8,94.52,94.68,10400.0,50.3535,50.4333,50.2843,50.3694,10400.0
2006-03-27 11:30:00,94.69,94.9,94.65,94.79,4400.0,50.3748,50.4865,50.3535,50.428,4400.0
2006-03-27 12:00:00,94.8,94.8,94.67,94.69,7700.0,50.4333,50.4333,50.3641,50.3748,7700.0
2006-03-27 12:30:00,94.66,94.79,94.62,94.79,4700.0,50.3588,50.428,50.3375,50.428,4700.0
2006-03-27 13:00:00,94.68,94.68,94.33,94.4,12800.0,50.3694,50.3694,50.1832,50.2205,12800.0
2006-03-27 13:30:00,94.27,94.62,94.27,94.62,9200.0,50.1513,50.3375,50.1513,50.3375,9200.0
2006-03-27 14:00:00,94.62,94.68,94.31,94.47,6900.0,50.3375,50.3694,50.1726,50.2577,6900.0
2006-03-27 14:30:00,94.47,94.52,94.32,94.5,3600.0,50.2577,50.2843,50.1779,50.2737,3600.0
2006-03-27 15:00:00,94.5,94.55,94.45,94.55,6800.0,50.2737,50.3003,50.2471,50.3003,6800.0
2006-03-27 15:30:00,94.55,94.64,94.45,94.61,19800.0,50.3003,50.3482,50.2471,50.3322,19800.0
2006-03-28 09:30:00,94.36,94.62,94.2,94.6,7200.0,50.1992,50.3375,50.1141,50.3269,7200.0
2006-03-28 10:00:00,94.55,94.75,94.52,94.56,12000.0,50.3003,50.4067,50.2843,50.3056,12000.0
2006-03-28 10:30:00,94.65,95.09,94.65,95.06,20900.0,50.3535,50.5876,50.3535,50.5716,20900.0
2006-03-28 11:00:00,95.01,95.15,94.78,95.05,20100.0,50.545,50.6195,50.4226,50.5663,20100.0
2006-03-28 11:30:00,95.0,95.95,94.96,95.95,7900.0,50.5397,51.0451,50.5184,51.0451,7900.0
2006-03-28 12:00:00,95.98,96.3,95.98,96.3,9400.0,51.061,51.2313,51.061,51.2313,9400.0
2006-03-28 12:30:00,96.3,96.39,96.1,96.3,8300.0,51.2313,51.2792,51.1249,51.2313,8300.0
2006-03-28 13:00:00,96.35,96.45,96.3,96.33,4300.0,51.2579,51.3111,51.2313,51.2472,4300.0
2006-03-28 13:30:00,96.25,96.35,95.85,95.9,5000.0,51.2047,51.2579,50.9919,51.0185,5000.0
2006-03-28 14:00:00,95.87,95.95,94.99,95.35,18900.0,51.0025,51.0451,50.5344,50.7259,18900.0
2006-03-28 14:30:00,95.35,95.35,94.89,95.02,10100.0,50.7259,50.7259,50.4812,50.5503,10100.0
2006-03-28 15:00:00,95.02,95.15,94.9,95.05,25400.0,50.5503,50.6195,50.4865,50.5663,25400.0
2006-03-28 15:30:00,95.08,95.33,95.05,95.15,51800.0,50.5822,50.7152,50.5663,50.6195,51800.0
2006-03-29 09:30:00,95.4,96.8,95.4,96.8,21100.0,50.7525,51.4973,50.7525,51.4973,21100.0
2006-03-29 10:00:00,96.7,97.3,96.65,97.09,10300.0,51.4441,51.7633,51.4175,51.6516,10300.0
2006-03-29 10:30:00,97.06,97.27,96.8,96.9,13500.0,51.6356,51.7473,51.4973,51.5505,13500.0
2006-03-29 11:00:00,96.91,97.3,96.86,97.15,22200.0,51.5558,51.7633,51.5292,51.6835,22200.0
2006-03-29 11:30:00,97.3,97.4,97.0,97.17,22000.0,51.7633,51.8165,51.6037,51.6941,22000.0
2006-03-29 12:00:00,97.3,97.38,96.97,96.98,8000.0,51.7633,51.8058,51.5877,51.593,8000.0
2006-03-29 12:30:00,96.99,97.1,96.86,97.08,25900.0,51.5984,51.6569,51.5292,51.6462,25900.0
2006-03-29 13:00:00,96.99,97.17,96.95,97.07,10800.0,51.5984,51.6941,51.5771,51.6409,10800.0
2006-03-29 13:30:00,97.06,97.1,96.94,97.02,10300.0,51.6356,51.6569,51.5718,51.6143,10300.0
2006-03-29 14:00:00,97.03,97.1,96.95,96.96,10400.0,51.6196,51.6569,51.5771,51.5824,10400.0
2006-03-29 14:30:00,96.96,97.02,96.95,96.99,6400.0,51.5824,51.6143,51.5771,51.5984,6400.0
2006-03-29 15:00:00,97.0,97.02,96.9,97.0,12700.0,51.6037,51.6143,51.5505,51.6037,12700.0
2006-03-29 15:30:00,97.1,97.13,96.9,96.97,17900.0,51.6569,51.6728,51.5505,51.5877,17900.0
2006-03-30 09:30:00,96.3,96.3,95.31,95.63,9800.0,51.6078,51.6078,51.0772,51.2487,9800.0
2006-03-30 10:00:00,95.72,95.9,95.72,95.86,3700.0,51.297,51.3934,51.297,51.372,3700.0
2006-03-30 10:30:00,95.86,96.16,95.85,96.05,25600.0,51.372,51.5327,51.3666,51.4738,25600.0
2006-03-30 11:00:00,96.18,96.22,95.86,96.19,11700.0,51.5435,51.5649,51.372,51.5488,11700.0
2006-03-30 11:30:00,96.2,96.3,96.1,96.21,34700.0,51.5542,51.6078,51.5006,51.5595,34700.0
2006-03-30 12:00:00,96.22,96.26,96.11,96.12,8600.0,51.5649,51.5863,51.506,51.5113,8600.0
2006-03-30 12:30:00,96.1,96.1,95.7,95.89,19000.0,51.5006,51.5006,51.2862,51.3881,19000.0
2006-03-30 13:00:00,95.86,96.0,95.7,95.95,15800.0,51.372,51.447,51.2862,51.4202,15800.0
2006-03-30 13:30:00,95.75,95.85,95.51,95.58,22900.0,51.313,51.3666,51.1844,51.2219,22900.0
2006-03-30 14:00:00,95.6,95.9,95.1,95.31,23000.0,51.2326,51.3934,50.9647,51.0772,23000.0
2006-03-30 14:30:00,95.2,95.2,94.81,94.81,7800.0,51.0183,51.0183,50.8093,50.8093,7800.0
2006-03-30 15:00:00,94.85,95.44,94.8,95.31,13500.0,50.8307,51.1469,50.8039,51.0772,13500.0
2006-03-30 15:30:00,95.31,95.4,95.1,95.2,16700.0,51.0772,51.1255,50.9647,51.0183,16700.0
2006-03-31 09:30:00,95.1,95.49,94.51,95.04,7600.0,50.9647,51.1737,50.6485,50.9325,7600.0
2006-03-31 10:00:00,94.93,95.4,94.57,95.09,8300.0,50.8736,51.1255,50.6807,50.9593,8300.0
2006-03-31 10:30:00,95.14,95.14,94.75,94.75,6700.0,50.9861,50.9861,50.7771,50.7771,6700.0
2006-03-31 11:00:00,94.74,94.96,94.7,94.7,4000.0,50.7718,50.8897,50.7503,50.7503,4000.0
2006-03-31 11:30:00,94.64,94.67,94.39,94.57,4900.0,50.7182,50.7342,50.5842,50.6807,4900.0
2006-03-31 12:00:00,94.56,94.64,94.4,94.51,8100.0,50.6753,50.7182,50.5896,50.6485,8100.0
2006-03-31 12:30:00,94.55,95.05,94.51,94.77,13000.0,50.6699,50.9379,50.6485,50.7878,13000.0
2006-03-31 13:00:00,94.8,94.92,94.55,94.59,7300.0,50.8039,50.8682,50.6699,50.6914,7300.0
2006-03-31 13:30:00,94.5,94.53,94.17,94.51,6300.0,50.6431,50.6592,50.4663,50.6485,6300.0
2006-03-31 14:00:00,94.4,94.7,94.4,94.7,2900.0,50.5896,50.7503,50.5896,50.7503,2900.0
2006-03-31 14:30:00,94.7,95.22,94.66,95.1,12900.0,50.7503,51.029,50.7289,50.9647,12900.0
2006-03-31 15:00:00,95.09,95.2,94.97,95.0,21800.0,50.9593,51.0183,50.895,50.9111,21800.0
2006-03-31 15:30:00,95.0,95.39,94.84,95.09,25800.0,50.9111,51.1201,50.8254,50.9593,25800.0
2006-04-03 09:30:00,95.15,95.15,94.38,94.79,10200.0,50.9915,50.9915,50.5788,50.7986,10200.0
2006-04-03 10:00:00,94.8,95.31,94.78,95.31,14100.0,50.8039,51.0772,50.7932,51.0772,14100.0
2006-04-03 10:30:00,95.4,95.7,95.12,95.2,11100.0,51.1255,51.2862,50.9754,51.0183,11100.0
2006-04-03 11:00:00,95.21,95.49,95.06,95.49,8700.0,51.0236,51.1737,50.9433,51.1737,8700.0
2006-04-03 11:30:00,95.49,95.49,95.01,95.01,6800.0,51.1737,51.1737,50.9165,50.9165,6800.0
2006-04-03 12:00:00,94.95,95.04,94.82,95.04,8900.0,50.8843,50.9325,50.8146,50.9325,8900.0
2006-04-03 12:30:00,95.03,95.06,94.7,94.86,7000.0,50.9272,50.9433,50.7503,50.8361,7000.0
2006-04-03 13:00:00,94.9,95.0,94.7,94.9,9700.0,50.8575,50.9111,50.7503,50.8575,9700.0
2006-04-03 13:30:00,94.95,95.03,94.82,94.86,4600.0,50.8843,50.9272,50.8146,50.8361,4600.0
2006-04-03 14:00:00,94.8,94.91,94.6,94.69,6000.0,50.8039,50.8629,50.6967,50.745,6000.0
2006-04-03 14:30:00,94.7,94.73,94.04,94.05,12800.0,50.7503,50.7664,50.3966,50.402,12800.0
2006-04-03 15:00:00,94.08,94.08,93.63,93.7,7400.0,50.4181,50.4181,50.1769,50.2144,7400.0
2006-04-03 15:30:00,93.65,93.66,93.26,93.26,15200.0,50.1876,50.193,49.9786,49.9786,15200.0
2006-04-04 09:30:00,93.2,93.4,92.83,93.0,11500.0,49.9465,50.0536,49.7482,49.8393,11500.0
2006-04-04 10:00:00,93.01,93.28,92.83,93.17,12200.0,49.8446,49.9893,49.7482,49.9304,12200.0
2006-04-04 10:30:00,93.17,93.2,92.99,93.06,8900.0,49.9304,49.9465,49.8339,49.8714,8900.0
2006-04-04 11:00:00,93.07,93.07,92.75,93.03,8500.0,49.8768,49.8768,49.7053,49.8554,8500.0
2006-04-04 11:30:00,93.03,93.5,93.03,93.36,12800.0,49.8554,50.1072,49.8554,50.0322,12800.0
2006-04-04 12:00:00,93.36,94.04,93.35,93.66,20500.0,50.0322,50.3966,50.0269,50.193,20500.0
2006-04-04 12:30:00,93.79,93.79,93.33,93.67,8900.0,50.2627,50.2627,50.0161,50.1983,8900.0
2006-04-04 13:00:00,93.69,93.9,93.32,93.46,5500.0,50.2091,50.3216,50.0108,50.0858,5500.0
2006-04-04 13:30:00,93.36,93.7,93.3,93.69,6400.0,50.0322,50.2144,50.0001,50.2091,6400.0
2006-04-04 14:00:00,93.7,93.84,93.55,93.75,9700.0,50.2144,50.2894,50.134,50.2412,9700.0
2006-04-04 14:30:00,93.83,93.83,93.31,93.32,11300.0,50.2841,50.2841,50.0054,50.0108,11300.0
2006-04-04 15:00:00,93.29,93.5,93.28,93.35,15800.0,49.9947,50.1072,49.9893,50.0269,15800.0
2006-04-04 15:30:00,93.39,93.51,93.27,93.43,25300.0,50.0483,50.1126,49.984,50.0697,25300.0
2006-04-05 09:30:00,93.7,94.45,93.7,94.25,48500.0,50.2144,50.6163,50.2144,50.5092,48500.0
2006-04-05 10:00:00,94.34,94.6,94.2,94.31,9500.0,50.5574,50.6967,50.4824,50.5413,9500.0
2006-04-05 10:30:00,94.34,94.35,93.99,93.99,6900.0,50.5574,50.5628,50.3698,50.3698,6900.0
2006-04-05 11:00:00,93.9,93.97,93.7,93.7,7000.0,50.3216,50.3591,50.2144,50.2144,7000.0
2006-04-05 11:30:00,93.7,94.11,93.5,94.11,6800.0,50.2144,50.4341,50.1072,50.4341,6800.0
2006-04-05 12:00:00,94.1,94.3,94.1,94.22,7000.0,50.4288,50.536,50.4288,50.4931,7000.0
2006-04-05 12:30:00,94.23,94.36,94.23,94.3,10900.0,50.4985,50.5681,50.4985,50.536,10900.0
2006-04-05 13:00:00,94.35,94.4,94.2,94.22,15300.0,50.5628,50.5896,50.4824,50.4931,15300.0
2006-04-05 13:30:00,94.22,94.35,94.0,94.01,10700.0,50.4931,50.5628,50.3752,50.3806,10700.0
2006-04-05 14:00:00,93.95,94.15,93.91,94.09,5200.0,50.3484,50.4556,50.327,50.4234,5200.0
2006-04-05 14:30:00,94.2,94.35,94.07,94.27,4600.0,50.4824,50.5628,50.4127,50.5199,4600.0
2006-04-05 15:00:00,94.3,94.31,94.12,94.13,7800.0,50.536,50.5413,50.4395,50.4449,7800.0
2006-04-05 15:30:00,94.16,94.25,94.04,94.1,9100.0,50.4609,50.5092,50.3966,50.4288,9100.0
2006-04-06 09:30:00,93.95,94.35,93.8,94.35,15300.0,50.3484,50.5628,50.268,50.5628,15300.0
2006-04-06 10:00:00,94.35,94.53,94.2,94.53,9000.0,50.5628,50.6592,50.4824,50.6592,9000.0
2006-04-06 10:30:00,94.4,94.4,94.03,94.23,4200.0,50.5896,50.5896,50.3913,50.4985,4200.0
2006-04-06 11:00:00,94.23,94.4,94.16,94.36,3100.0,50.4985,50.5896,50.4609,50.5681,3100.0
2006-04-06 11:30:00,94.3,94.54,94.06,94.14,7000.0,50.536,50.6646,50.4073,50.4502,7000.0
2006-04-06 12:00:00,94.06,94.27,94.06,94.19,3800.0,50.4073,50.5199,50.4073,50.477,3800.0
2006-04-06 12:30:00,94.25,94.39,94.06,94.06,4900.0,50.5092,50.5842,50.4073,50.4073,4900.0
2006-04-06 13:00:00,94.15,94.53,94.1,94.37,7800.0,50.4556,50.6592,50.4288,50.5735,7800.0
2006-04-06 13:30:00,94.37,94.41,94.2,94.29,9800.0,50.5735,50.5949,50.4824,50.5306,9800.0
2006-04-06 14:00:00,94.32,94.4,94.28,94.32,2200.0,50.5467,50.5896,50.5252,50.5467,2200.0
2006-04-06 14:30:00,94.34,94.34,94.2,94.21,8700.0,50.5574,50.5574,50.4824,50.4877,8700.0
2006-04-06 15:00:00,94.21,94.31,94.17,94.3,13300.0,50.4877,50.5413,50.4663,50.536,13300.0
2006-04-06 15:30:00,94.2,94.24,94.0,94.12,16700.0,50.4824,50.5038,50.3752,50.4395,16700.0
2006-04-07 09:30:00,94.05,94.21,93.64,93.89,6800.0,50.402,50.4877,50.1823,50.3162,6800.0
2006-04-07 10:00:00,93.88,94.26,93.52,93.79,12300.0,50.3109,50.5145,50.118,50.2627,12300.0
2006-04-07 10:30:00,93.79,93.88,93.34,93.7,19600.0,50.2627,50.3109,50.0215,50.2144,19600.0
2006-04-07 11:00:00,93.7,93.74,93.05,93.05,7400.0,50.2144,50.2359,49.8661,49.8661,7400.0
2006-04-07 11:30:00,93.05,93.14,92.65,93.01,8100.0,49.8661,49.9143,49.6517,49.8446,8100.0
2006-04-07 12:00:00,93.05,93.21,92.95,93.18,19300.0,49.8661,49.9518,49.8125,49.9357,19300.0
2006-04-07 12:30:00,93.19,93.53,93.07,93.1,10900.0,49.9411,50.1233,49.8768,49.8929,10900.0
2006-04-07 13:00:00,93.1,93.5,93.04,93.38,7200.0,49.8929,50.1072,49.8607,50.0429,7200.0
2006-04-07 13:30:00,93.37,93.5,93.1,93.25,11400.0,50.0376,50.1072,49.8929,49.9733,11400.0
2006-04-07 14:00:00,93.41,93.5,93.16,93.16,8200.0,50.059,50.1072,49.925,49.925,8200.0
2006-04-07 14:30:00,93.3,93.3,92.65,92.65,13700.0,50.0001,50.0001,49.6517,49.6517,13700.0
2006-04-07 15:00:00,92.68,92.9,92.51,92.75,6000.0,49.6678,49.7857,49.5767,49.7053,6000.0
2006-04-07 15:30:00,92.7,92.76,92.4,92.51,9200.0,49.6785,49.7107,49.5177,49.5767,9200.0
2006-04-10 09:30:00,92.0,92.0,91.3,91.95,9000.0,49.3034,49.3034,48.9282,49.2766,9000.0
2006-04-10 10:00:00,91.91,92.38,91.9,92.38,10000.0,49.2551,49.507,49.2498,49.507,10000.0
2006-04-10 10:30:00,92.2,92.23,91.85,91.94,5900.0,49.4106,49.4266,49.223,49.2712,5900.0
2006-04-10 11:00:00,91.85,92.05,91.85,91.95,3800.0,49.223,49.3302,49.223,49.2766,3800.0
2006-04-10 11:30:00,92.02,92.5,92.02,92.5,6900.0,49.3141,49.5713,49.3141,49.5713,6900.0
2006-04-10 12:00:00,92.5,92.9,92.5,92.8,5100.0,49.5713,49.7857,49.5713,49.7321,5100.0
2006-04-10 12:30:00,92.82,92.85,92.64,92.85,1300.0,49.7428,49.7589,49.6464,49.7589,1300.0
2006-04-10 13:00:00,92.84,92.88,92.45,92.45,2500.0,49.7535,49.775,49.5445,49.5445,2500.0
2006-04-10 13:30:00,92.4,92.4,91.83,92.08,7800.0,49.5177,49.5177,49.2123,49.3463,7800.0
2006-04-10 14:00:00,92.08,92.28,91.9,91.96,4500.0,49.3463,49.4534,49.2498,49.2819,4500.0
2006-04-10 14:30:00,91.9,92.05,91.56,91.56,6100.0,49.2498,49.3302,49.0676,49.0676,6100.0
2006-04-10 15:00:00,91.7,91.88,91.52,91.82,6100.0,49.1426,49.2391,49.0461,49.2069,6100.0
2006-04-10 15:30:00,91.86,92.09,91.86,92.0,18100.0,49.2284,49.3516,49.2284,49.3034,18100.0
2006-04-11 09:30:00,92.0,92.6,92.0,92.02,9400.0,49.3034,49.6249,49.3034,49.3141,9400.0
2006-04-11 10:00:00,92.0,92.01,91.58,91.71,13200.0,49.3034,49.3087,49.0783,49.148,13200.0
2006-04-11 10:30:00,91.68,91.9,91.67,91.7,13300.0,49.1319,49.2498,49.1265,49.1426,13300.0
2006-04-11 11:00:00,91.7,91.96,91.58,91.75,6800.0,49.1426,49.2819,49.0783,49.1694,6800.0
2006-04-11 11:30:00,91.7,91.8,91.47,91.73,4800.0,49.1426,49.1962,49.0193,49.1587,4800.0
2006-04-11 12:00:00,91.73,91.73,91.48,91.72,2700.0,49.1587,49.1587,49.0247,49.1533,2700.0
2006-04-11 12:30:00,91.77,91.85,91.73,91.75,2800.0,49.1801,49.223,49.1587,49.1694,2800.0
2006-04-11 13:00:00,91.74,91.82,91.6,91.74,2900.0,49.164,49.2069,49.089,49.164,2900.0
2006-04-11 13:30:00,91.58,91.6,91.21,91.21,6900.0,49.0783,49.089,48.88,48.88,6900.0
2006-04-11 14:00:00,91.25,91.45,91.16,91.4,10200.0,48.9014,49.0086,48.8532,48.9818,10200.0
2006-04-11 14:30:00,91.4,91.58,91.23,91.48,8900.0,48.9818,49.0783,48.8907,49.0247,8900.0
2006-04-11 15:00:00,91.4,91.4,91.01,91.1,15100.0,48.9818,48.9818,48.7728,48.8211,15100.0
2006-04-11 15:30:00,91.14,91.3,91.1,91.28,12000.0,48.8425,48.9282,48.8211,48.9175,12000.0
2006-04-12 09:30:00,91.18,91.56,91.0,91.49,5800.0,48.8639,49.0676,48.7675,49.0301,5800.0
2006-04-12 10:00:00,91.45,91.45,90.91,91.15,5700.0,49.0086,49.0086,48.7192,48.8479,5700.0
2006-04-12 10:30:00,91.0,91.43,90.95,91.31,5700.0,48.7675,48.9979,48.7407,48.9336,5700.0
2006-04-12 11:00:00,91.4,91.4,90.99,91.06,77300.0,48.9818,48.9818,48.7621,48.7996,77300.0
2006-04-12 11:30:00,91.08,91.08,90.88,90.99,7500.0,48.8103,48.8103,48.7032,48.7621,7500.0
2006-04-12 12:00:00,90.92,91.2,90.8,90.92,19500.0,48.7246,48.8747,48.6603,48.7246,19500.0
2006-04-12 12:30:00,91.0,91.11,90.76,91.08,8000.0,48.7675,48.8264,48.6389,48.8103,8000.0
2006-04-12 13:00:00,91.08,91.23,90.99,91.09,12800.0,48.8103,48.8907,48.7621,48.8157,12800.0
2006-04-12 13:30:00,91.02,91.03,90.6,90.62,10400.0,48.7782,48.7836,48.5531,48.5638,10400.0
2006-04-12 14:00:00,90.63,90.77,90.59,90.61,12900.0,48.5692,48.6442,48.5478,48.5585,12900.0
2006-04-12 14:30:00,90.64,90.64,90.21,90.22,13000.0,48.5745,48.5745,48.3441,48.3495,13000.0
2006-04-12 15:00:00,90.28,90.66,90.28,90.53,8500.0,48.3816,48.5853,48.3816,48.5156,8500.0
2006-04-12 15:30:00,90.62,90.62,90.31,90.33,12400.0,48.5638,48.5638,48.3977,48.4084,12400.0
2006-04-13 09:30:00,89.9,89.9,89.42,89.64,7700.0,48.178,48.178,47.9207,48.0386,7700.0
2006-04-13 10:00:00,89.7,90.57,89.7,90.15,8900.0,48.0708,48.537,48.0708,48.312,8900.0
2006-04-13 10:30:00,90.23,90.43,90.13,90.2,9200.0,48.3548,48.462,48.3012,48.3387,9200.0
2006-04-13 11:00:00,90.18,90.35,90.11,90.25,6300.0,48.328,48.4191,48.2905,48.3655,6300.0
2006-04-13 11:30:00,90.25,90.25,90.0,90.25,4400.0,48.3655,48.3655,48.2316,48.3655,4400.0
2006-04-13 12:00:00,90.25,90.29,89.79,89.86,5700.0,48.3655,48.387,48.119,48.1565,5700.0
2006-04-13 12:30:00,89.75,89.86,89.5,89.6,4800.0,48.0976,48.1565,47.9636,48.0172,4800.0
2006-04-13 13:00:00,89.56,89.57,89.33,89.46,3000.0,47.9958,48.0011,47.8725,47.9422,3000.0
2006-04-13 13:30:00,89.41,89.53,89.26,89.41,5700.0,47.9154,47.9797,47.835,47.9154,5700.0
2006-04-13 14:00:00,89.4,89.45,89.15,89.28,3600.0,47.91,47.9368,47.776,47.8457,3600.0
2006-04-13 14:30:00,89.28,89.34,88.98,89.1,8300.0,47.8457,47.8779,47.6849,47.7493,8300.0
2006-04-13 15:00:00,89.11,89.3,88.95,89.05,8800.0,47.7546,47.8564,47.6689,47.7225,8800.0
2006-04-13 15:30:00,89.03,89.31,89.01,89.25,11400.0,47.7117,47.8618,47.701,47.8296,11400.0
2006-04-17 09:30:00,88.7,89.43,88.7,89.3,13300.0,47.5349,47.9261,47.5349,47.8564,13300.0
2006-04-17 10:00:00,89.29,89.5,89.21,89.32,8200.0,47.8511,47.9636,47.8082,47.8672,8200.0
2006-04-17 10:30:00,89.27,89.47,89.02,89.47,6400.0,47.8404,47.9475,47.7064,47.9475,6400.0
2006-04-17 11:00:00,89.38,89.8,89.38,89.43,10100.0,47.8993,48.1244,47.8993,47.9261,10100.0
2006-04-17 11:30:00,89.43,89.52,89.38,89.51,13000.0,47.9261,47.9743,47.8993,47.969,13000.0
2006-04-17 12:00:00,89.5,89.57,89.4,89.52,5200.0,47.9636,48.0011,47.91,47.9743,5200.0
2006-04-17 12:30:00,89.5,89.57,89.39,89.57,14700.0,47.9636,48.0011,47.9047,48.0011,14700.0
2006-04-17 13:00:00,89.53,89.54,89.5,89.51,5500.0,47.9797,47.985,47.9636,47.969,5500.0
2006-04-17 13:30:00,89.55,89.55,89.23,89.27,6000.0,47.9904,47.9904,47.8189,47.8404,6000.0
2006-04-17 14:00:00,89.27,89.55,89.19,89.32,6000.0,47.8404,47.9904,47.7975,47.8672,6000.0
2006-04-17 14:30:00,89.32,89.41,89.26,89.26,4100.0,47.8672,47.9154,47.835,47.835,4100.0
2006-04-17 15:00:00,89.27,89.3,89.1,89.25,17000.0,47.8404,47.8564,47.7493,47.8296,17000.0
2006-04-17 15:30:00,89.25,89.29,89.12,89.18,22800.0,47.8296,47.8511,47.76,47.7921,22800.0
2006-04-18 09:30:00,89.32,89.7,89.15,89.7,12100.0,47.8672,48.0708,47.776,48.0708,12100.0
2006-04-18 10:00:00,89.7,90.0,89.67,89.89,8700.0,48.0708,48.2316,48.0547,48.1726,8700.0
2006-04-18 10:30:00,89.88,90.19,89.86,89.91,5800.0,48.1673,48.3334,48.1565,48.1833,5800.0
2006-04-18 11:00:00,89.91,90.39,89.87,90.34,6600.0,48.1833,48.4406,48.1619,48.4138,6600.0
2006-04-18 11:30:00,90.22,90.49,90.1,90.44,5100.0,48.3495,48.4942,48.2852,48.4674,5100.0
2006-04-18 12:00:00,90.46,90.9,90.29,90.9,8600.0,48.4781,48.7139,48.387,48.7139,8600.0
2006-04-18 12:30:00,90.9,91.06,90.8,90.97,7400.0,48.7139,48.7996,48.6603,48.7514,7400.0
2006-04-18 13:00:00,90.97,91.3,90.71,90.75,11200.0,48.7514,48.9282,48.6121,48.6335,11200.0
2006-04-18 13:30:00,90.75,90.8,90.66,90.8,9900.0,48.6335,48.6603,48.5853,48.6603,9900.0
2006-04-18 14:00:00,90.8,91.0,90.6,90.67,41300.0,48.6603,48.7675,48.5531,48.5906,41300.0
2006-04-18 14:30:00,90.75,91.25,90.75,91.06,17200.0,48.6335,48.9014,48.6335,48.7996,17200.0
2006-04-18 15:00:00,91.04,91.12,90.86,91.08,20700.0,48.7889,48.8318,48.6924,48.8103,20700.0
2006-04-18 15:30:00,91.08,91.24,91.03,91.03,23100.0,48.8103,48.8961,48.7836,48.7836,23100.0
2006-04-19 09:30:00,90.8,91.16,90.7,90.99,8400.0,48.6603,48.8532,48.6067,48.7621,8400.0
2006-04-19 10:00:00,91.0,91.19,90.91,91.05,28500.0,48.7675,48.8693,48.7192,48.7943,28500.0
2006-04-19 10:30:00,91.05,91.23,90.95,91.13,12900.0,48.7943,48.8907,48.7407,48.8371,12900.0
2006-04-19 11:00:00,91.17,91.46,91.1,91.23,6200.0,48.8586,49.014,48.8211,48.8907,6200.0
2006-04-19 11:30:00,91.23,91.6,91.23,91.58,7600.0,48.8907,49.089,48.8907,49.0783,7600.0
2006-04-19 12:00:00,91.58,92.09,91.58,92.01,21000.0,49.0783,49.3516,49.0783,49.3087,21000.0
2006-04-19 12:30:00,92.0,92.21,91.7,91.7,5500.0,49.3034,49.4159,49.1426,49.1426,5500.0
2006-04-19 13:00:00,91.71,91.79,91.17,91.44,12500.0,49.148,49.1908,48.8586,49.0033,12500.0
2006-04-19 13:30:00,91.44,91.64,91.44,91.57,11200.0,49.0033,49.1105,49.0033,49.0729,11200.0
2006-04-19 14:00:00,91.57,91.6,91.28,91.6,11900.0,49.0729,49.089,48.9175,49.089,11900.0
2006-04-19 14:30:00,91.65,91.65,91.5,91.57,17700.0,49.1158,49.1158,49.0354,49.0729,17700.0
2006-04-19 15:00:00,91.57,91.61,91.45,91.5,17000.0,49.0729,49.0944,49.0086,49.0354,17000.0
2006-04-19 15:30:00,91.46,91.69,91.4,91.62,33800.0,49.014,49.1372,48.9818,49.0997,33800.0
2006-04-20 09:30:00,91.8,91.85,90.58,90.62,6400.0,49.1962,49.223,48.5424,48.5638,6400.0
2006-04-20 10:00:00,90.5,91.49,90.5,91.36,10200.0,48.4995,49.0301,48.4995,48.9604,10200.0
2006-04-20 10:30:00,91.31,91.8,90.87,90.92,10100.0,48.9336,49.1962,48.6978,48.7246,10100.0
2006-04-20 11:00:00,90.92,91.12,90.6,90.8,9200.0,48.7246,48.8318,48.5531,48.6603,9200.0
2006-04-20 11:30:00,90.84,91.0,90.8,90.92,5000.0,48.6817,48.7675,48.6603,48.7246,5000.0
2006-04-20 12:00:00,90.99,91.33,90.94,91.25,9800.0,48.7621,48.9443,48.7353,48.9014,9800.0
2006-04-20 12:30:00,91.3,91.58,91.3,91.45,2900.0,48.9282,49.0783,48.9282,49.0086,2900.0
2006-04-20 13:00:00,91.51,91.55,91.37,91.37,1600.0,49.0408,49.0622,48.9658,48.9658,1600.0
2006-04-20 13:30:00,91.43,91.55,91.4,91.49,6400.0,48.9979,49.0622,48.9818,49.0301,6400.0
2006-04-20 14:00:00,91.48,91.55,91.29,91.5,4800.0,49.0247,49.0622,48.9229,49.0354,4800.0
2006-04-20 14:30:00,91.5,91.59,91.4,91.54,3200.0,49.0354,49.0837,48.9818,49.0569,3200.0
2006-04-20 15:00:00,91.52,91.89,91.52,91.67,4200.0,49.0461,49.2444,49.0461,49.1265,4200.0
2006-04-20 15:30:00,91.7,91.7,91.53,91.54,2300.0,49.1426,49.1426,49.0515,49.0569,2300.0
2006-04-21 09:30:00,92.35,92.35,91.9,91.9,23900.0,49.4909,49.4909,49.2498,49.2498,23900.0
2006-04-21 10:00:00,91.85,91.97,91.65,91.65,2200.0,49.223,49.2873,49.1158,49.1158,2200.0
2006-04-21 10:30:00,91.6,91.86,91.52,91.86,4000.0,49.089,49.2284,49.0461,49.2284,4000.0
2006-04-21 11:00:00,91.86,92.0,91.53,91.67,3900.0,49.2284,49.3034,49.0515,49.1265,3900.0
2006-04-21 11:30:00,91.67,91.71,91.47,91.53,2700.0,49.1265,49.148,49.0193,49.0515,2700.0
2006-04-21 12:00:00,91.62,91.66,91.56,91.56,2500.0,49.0997,49.1212,49.0676,49.0676,2500.0
2006-04-21 12:30:00,91.53,91.65,91.5,91.59,6200.0,49.0515,49.1158,49.0354,49.0837,6200.0
2006-04-21 13:00:00,91.58,91.65,91.58,91.65,2200.0,49.0783,49.1158,49.0783,49.1158,2200.0
2006-04-21 13:30:00,91.65,91.8,91.6,91.77,10000.0,49.1158,49.1962,49.089,49.1801,10000.0
2006-04-21 14:00:00,91.77,91.78,91.21,91.25,14600.0,49.1801,49.1855,48.88,48.9014,14600.0
2006-04-21 14:30:00,91.28,91.37,90.9,91.25,12500.0,48.9175,48.9658,48.7139,48.9014,12500.0
2006-04-21 15:00:00,91.25,91.26,90.88,90.95,8700.0,48.9014,48.9068,48.7032,48.7407,8700.0
2006-04-21 15:30:00,90.95,91.35,90.95,91.15,8400.0,48.7407,48.955,48.7407,48.8479,8400.0
2006-04-24 09:30:00,91.1,91.25,90.8,91.1,4200.0,48.8211,48.9014,48.6603,48.8211,4200.0
2006-04-24 10:00:00,90.8,91.14,90.5,90.5,7500.0,48.6603,48.8425,48.4995,48.4995,7500.0
2006-04-24 10:30:00,90.4,90.5,89.83,89.86,8500.0,48.4459,48.4995,48.1405,48.1565,8500.0
2006-04-24 11:00:00,89.99,90.25,89.7,90.25,8300.0,48.2262,48.3655,48.0708,48.3655,8300.0
2006-04-24 11:30:00,90.26,90.53,90.22,90.49,5900.0,48.3709,48.5156,48.3495,48.4942,5900.0
2006-04-24 12:00:00,90.55,90.64,90.35,90.5,3800.0,48.5263,48.5745,48.4191,48.4995,3800.0
2006-04-24 12:30:00,90.59,90.64,90.44,90.56,3500.0,48.5478,48.5745,48.4674,48.5317,3500.0
2006-04-24 13:00:00,90.52,90.63,90.37,90.61,5500.0,48.5102,48.5692,48.4299,48.5585,5500.0
2006-04-24 13:30:00,90.57,90.84,90.49,90.75,5700.0,48.537,48.6817,48.4942,48.6335,5700.0
2006-04-24 14:00:00,90.77,90.82,90.46,90.69,7700.0,48.6442,48.671,48.4781,48.6013,7700.0
2006-04-24 14:30:00,90.75,90.82,90.52,90.56,4800.0,48.6335,48.671,48.5102,48.5317,4800.0
2006-04-24 15:00:00,90.56,90.85,90.42,90.77,7700.0,48.5317,48.6871,48.4566,48.6442,7700.0
2006-04-24 15:30:00,90.67,90.78,90.42,90.52,7000.0,48.5906,48.6496,48.4566,48.5102,7000.0
2006-04-25 09:30:00,90.3,90.3,89.52,90.17,6100.0,48.3923,48.3923,47.9743,48.3227,6100.0
2006-04-25 10:00:00,90.1,90.44,90.1,90.2,10900.0,48.2852,48.4674,48.2852,48.3387,10900.0
2006-04-25 10:30:00,90.1,90.4,90.05,90.05,5600.0,48.2852,48.4459,48.2584,48.2584,5600.0
2006-04-25 11:00:00,90.3,90.3,90.1,90.1,4500.0,48.3923,48.3923,48.2852,48.2852,4500.0
2006-04-25 11:30:00,90.1,90.1,89.89,89.95,9900.0,48.2852,48.2852,48.1726,48.2048,9900.0
2006-04-25 12:00:00,90.0,90.0,89.74,89.74,6000.0,48.2316,48.2316,48.0922,48.0922,6000.0
2006-04-25 12:30:00,89.82,90.3,89.8,90.02,8000.0,48.1351,48.3923,48.1244,48.2423,8000.0
2006-04-25 13:00:00,89.92,90.09,89.6,89.63,14500.0,48.1887,48.2798,48.0172,48.0333,14500.0
2006-04-25 13:30:00,89.62,89.9,89.55,89.9,8700.0,48.0279,48.178,47.9904,48.178,8700.0
2006-04-25 14:00:00,89.87,90.06,89.71,89.93,4300.0,48.1619,48.2637,48.0762,48.1941,4300.0
2006-04-25 14:30:00,89.93,90.1,89.85,89.9,8700.0,48.1941,48.2852,48.1512,48.178,8700.0
2006-04-25 15:00:00,89.9,90.03,89.74,89.94,10600.0,48.178,48.2476,48.0922,48.1994,10600.0
2006-04-25 15:30:00,89.78,90.1,89.78,89.99,5200.0,48.1137,48.2852,48.1137,48.2262,5200.0
2006-04-26 09:30:00,90.3,90.49,89.98,90.0,18700.0,48.3923,48.4942,48.2208,48.2316,18700.0
2006-04-26 10:00:00,90.0,90.09,89.77,90.09,19900.0,48.2316,48.2798,48.1083,48.2798,19900.0
2006-04-26 10:30:00,90.1,90.3,89.84,89.95,11800.0,48.2852,48.3923,48.1458,48.2048,11800.0
2006-04-26 11:00:00,89.95,90.05,89.83,89.86,8500.0,48.2048,48.2584,48.1405,48.1565,8500.0
2006-04-26 11:30:00,89.91,90.05,89.78,89.82,6800.0,48.1833,48.2584,48.1137,48.1351,6800.0
2006-04-26 12:00:00,89.82,89.9,89.69,89.83,3700.0,48.1351,48.178,48.0654,48.1405,3700.0
2006-04-26 12:30:00,89.83,89.93,89.62,89.72,3800.0,48.1405,48.1941,48.0279,48.0815,3800.0
2006-04-26 13:00:00,89.68,89.8,89.6,89.65,4500.0,48.0601,48.1244,48.0172,48.044,4500.0
2006-04-26 13:30:00,89.6,89.8,89.51,89.8,3100.0,48.0172,48.1244,47.969,48.1244,3100.0
2006-04-26 14:00:00,89.8,89.81,89.4,89.67,9000.0,48.1244,48.1297,47.91,48.0547,9000.0
2006-04-26 14:30:00,89.7,89.75,89.3,89.44,5800.0,48.0708,48.0976,47.8564,47.9315,5800.0
2006-04-26 15:00:00,89.44,89.49,89.0,89.07,10100.0,47.9315,47.9583,47.6957,47.7332,10100.0
2006-04-26 15:30:00,89.12,89.24,88.96,89.21,14500.0,47.76,47.8243,47.6742,47.8082,14500.0
2006-04-27 09:30:00,88.8,88.9,88.49,88.51,6100.0,47.5885,47.6421,47.4223,47.4331,6100.0
2006-04-27 10:00:00,88.55,89.49,88.55,89.14,33000.0,47.4545,47.9583,47.4545,47.7707,33000.0
2006-04-27 10:30:00,89.19,89.19,88.65,89.15,19500.0,47.7975,47.7975,47.5081,47.776,19500.0
2006-04-27 11:00:00,89.14,90.0,89.14,90.0,19800.0,47.7707,48.2316,47.7707,48.2316,19800.0
2006-04-27 11:30:00,90.1,90.15,89.51,90.12,13000.0,48.2852,48.312,47.969,48.2959,13000.0
2006-04-27 12:00:00,90.15,91.1,90.15,91.1,19100.0,48.312,48.8211,48.312,48.8211,19100.0
2006-04-27 12:30:00,91.19,91.19,90.93,91.04,9600.0,48.8693,48.8693,48.73,48.7889,9600.0
2006-04-27 13:00:00,91.01,91.2,90.82,91.18,8400.0,48.7728,48.8747,48.671,48.8639,8400.0
2006-04-27 13:30:00,91.17,91.17,90.72,90.76,4100.0,48.8586,48.8586,48.6174,48.6389,4100.0
2006-04-27 14:00:00,90.78,90.95,90.38,90.6,8300.0,48.6496,48.7407,48.4352,48.5531,8300.0
2006-04-27 14:30:00,90.6,91.0,90.54,90.78,8800.0,48.5531,48.7675,48.521,48.6496,8800.0
2006-04-27 15:00:00,90.78,90.84,90.18,90.18,11200.0,48.6496,48.6817,48.328,48.328,11200.0
2006-04-27 15:30:00,90.19,90.23,89.8,89.99,17100.0,48.3334,48.3548,48.1244,48.2262,17100.0
2006-04-28 09:30:00,89.9,90.37,89.8,90.27,11900.0,48.178,48.4299,48.1244,48.3763,11900.0
2006-04-28 10:00:00,90.19,91.1,90.19,91.01,15400.0,48.3334,48.8211,48.3334,48.7728,15400.0
2006-04-28 10:30:00,91.09,91.9,91.07,91.6,25000.0,48.8157,49.2498,48.805,49.089,25000.0
2006-04-28 11:00:00,91.52,91.87,91.52,91.67,8100.0,49.0461,49.2337,49.0461,49.1265,8100.0
2006-04-28 11:30:00,91.63,91.9,91.61,91.9,6800.0,49.1051,49.2498,49.0944,49.2498,6800.0
2006-04-28 12:00:00,91.89,92.0,91.8,92.0,11000.0,49.2444,49.3034,49.1962,49.3034,11000.0
2006-04-28 12:30:00,92.0,92.15,91.73,91.87,6300.0,49.3034,49.3838,49.1587,49.2337,6300.0
2006-04-28 13:00:00,91.8,92.0,91.75,91.81,8600.0,49.1962,49.3034,49.1694,49.2016,8600.0
2006-04-28 13:30:00,91.77,91.91,91.57,91.75,8900.0,49.1801,49.2551,49.0729,49.1694,8900.0
2006-04-28 14:00:00,91.75,91.89,91.72,91.74,5200.0,49.1694,49.2444,49.1533,49.164,5200.0
2006-04-28 14:30:00,91.76,91.9,91.6,91.61,7500.0,49.1748,49.2498,49.089,49.0944,7500.0
2006-04-28 15:00:00,91.6,91.62,90.9,91.01,16800.0,49.089,49.0997,48.7139,48.7728,16800.0
2006-04-28 15:30:00,90.93,91.0,90.81,90.81,27600.0,48.73,48.7675,48.6657,48.6657,27600.0
2006-05-01 09:30:00,90.85,91.2,90.7,90.88,13900.0,48.6871,48.8747,48.6067,48.7032,13900.0
2006-05-01 10:00:00,90.8,90.95,90.5,90.6,6100.0,48.6603,48.7407,48.4995,48.5531,6100.0
2006-05-01 10:30:00,90.6,90.67,90.35,90.38,33500.0,48.5531,48.5906,48.4191,48.4352,33500.0
2006-05-01 11:00:00,90.41,90.49,90.14,90.34,12400.0,48.4513,48.4942,48.3066,48.4138,12400.0
2006-05-01 11:30:00,90.34,90.47,90.18,90.47,13700.0,48.4138,48.4834,48.328,48.4834,13700.0
2006-05-01 12:00:00,90.4,90.6,90.4,90.47,12200.0,48.4459,48.5531,48.4459,48.4834,12200.0
2006-05-01 12:30:00,90.45,90.6,90.37,90.59,6700.0,48.4727,48.5531,48.4299,48.5478,6700.0
2006-05-01 13:00:00,90.59,90.65,90.42,90.6,6000.0,48.5478,48.5799,48.4566,48.5531,6000.0
2006-05-01 13:30:00,90.7,91.0,90.7,90.95,6000.0,48.6067,48.7675,48.6067,48.7407,6000.0
2006-05-01 14:00:00,90.94,91.0,90.66,90.95,6700.0,48.7353,48.7675,48.5853,48.7407,6700.0
2006-05-01 14:30:00,90.94,91.08,90.82,90.86,12200.0,48.7353,48.8103,48.671,48.6924,12200.0
2006-05-01 15:00:00,90.8,90.82,90.26,90.4,14600.0,48.6603,48.671,48.3709,48.4459,14600.0
2006-05-01 15:30:00,90.4,90.41,90.0,90.0,21700.0,48.4459,48.4513,48.2316,48.2316,21700.0
2006-05-02 09:30:00,90.05,90.17,89.8,89.98,32200.0,48.2584,48.3227,48.1244,48.2208,32200.0
2006-05-02 10:00:00,89.98,90.4,89.7,89.92,25300.0,48.2208,48.4459,48.0708,48.1887,25300.0
2006-05-02 10:30:00,89.98,90.04,89.51,89.6,10400.0,48.2208,48.253,47.969,48.0172,10400.0
2006-05-02 11:00:00,89.66,89.8,89.63,89.72,8100.0,48.0494,48.1244,48.0333,48.0815,8100.0
2006-05-02 11:30:00,89.79,89.86,89.65,89.65,7900.0,48.119,48.1565,48.044,48.044,7900.0
2006-05-02 12:00:00,89.68,89.71,89.6,89.6,4800.0,48.0601,48.0762,48.0172,48.0172,4800.0
2006-05-02 12:30:00,89.68,90.4,89.68,90.4,15100.0,48.0601,48.4459,48.0601,48.4459,15100.0
2006-05-02 13:00:00,90.44,90.59,90.22,90.22,7000.0,48.4674,48.5478,48.3495,48.3495,7000.0
2006-05-02 13:30:00,90.3,90.58,90.3,90.4,5200.0,48.3923,48.5424,48.3923,48.4459,5200.0
2006-05-02 14:00:00,90.4,90.46,90.08,90.08,7700.0,48.4459,48.4781,48.2744,48.2744,7700.0
2006-05-02 14:30:00,90.0,90.12,89.95,90.03,11600.0,48.2316,48.2959,48.2048,48.2476,11600.0
2006-05-02 15:00:00,90.03,90.15,89.9,89.9,9400.0,48.2476,48.312,48.178,48.178,9400.0
2006-05-02 15:30:00,89.95,90.39,89.82,90.13,17400.0,48.2048,48.4406,48.1351,48.3012,17400.0
2006-05-03 09:30:00,90.1,90.84,90.04,90.7,16200.0,48.2852,48.6817,48.253,48.6067,16200.0
2006-05-03 10:00:00,90.53,90.75,90.5,90.69,8800.0,48.5156,48.6335,48.4995,48.6013,8800.0
2006-05-03 10:30:00,90.75,90.92,90.61,90.61,37900.0,48.6335,48.7246,48.5585,48.5585,37900.0
2006-05-03 11:00:00,90.54,90.72,90.46,90.6,9500.0,48.521,48.6174,48.4781,48.5531,9500.0
2006-05-03 11:30:00,90.51,90.51,90.2,90.22,8600.0,48.5049,48.5049,48.3387,48.3495,8600.0
2006-05-03 12:00:00,90.24,90.24,89.89,90.08,10300.0,48.3602,48.3602,48.1726,48.2744,10300.0
2006-05-03 12:30:00,90.09,90.23,90.04,90.11,3100.0,48.2798,48.3548,48.253,48.2905,3100.0
2006-05-03 13:00:00,90.15,90.46,90.15,90.33,3100.0,48.312,48.4781,48.312,48.4084,3100.0
2006-05-03 13:30:00,90.26,90.4,90.21,90.24,3600.0,48.3709,48.4459,48.3441,48.3602,3600.0
2006-05-03 14:00:00,90.16,90.3,90.03,90.24,7600.0,48.3173,48.3923,48.2476,48.3602,7600.0
2006-05-03 14:30:00,90.22,90.5,90.16,90.4,3800.0,48.3495,48.4995,48.3173,48.4459,3800.0
2006-05-03 15:00:00,90.4,90.51,90.31,90.31,4600.0,48.4459,48.5049,48.3977,48.3977,4600.0
2006-05-03 15:30:00,90.34,90.79,90.34,90.7,11400.0,48.4138,48.6549,48.4138,48.6067,11400.0
2006-05-04 09:30:00,90.55,90.73,90.01,90.1,17900.0,48.5263,48.6228,48.2369,48.2852,17900.0
2006-05-04 10:00:00,90.09,90.92,90.09,90.61,10600.0,48.2798,48.7246,48.2798,48.5585,10600.0
2006-05-04 10:30:00,90.8,91.01,90.68,90.96,7900.0,48.6603,48.7728,48.596,48.746,7900.0
2006-05-04 11:00:00,91.04,91.22,90.96,91.19,6300.0,48.7889,48.8854,48.746,48.8693,6300.0
2006-05-04 11:30:00,91.17,91.35,91.06,91.16,4400.0,48.8586,48.955,48.7996,48.8532,4400.0
2006-05-04 12:00:00,91.09,91.11,90.93,91.06,4200.0,48.8157,48.8264,48.73,48.7996,4200.0
2006-05-04 12:30:00,91.05,91.16,90.95,91.16,3600.0,48.7943,48.8532,48.7407,48.8532,3600.0
2006-05-04 13:00:00,91.16,91.57,91.16,91.47,5100.0,48.8532,49.0729,48.8532,49.0193,5100.0
2006-05-04 13:30:00,91.47,91.59,91.32,91.49,4500.0,49.0193,49.0837,48.939,49.0301,4500.0
2006-05-04 14:00:00,91.53,91.97,91.53,91.97,6100.0,49.0515,49.2873,49.0515,49.2873,6100.0
2006-05-04 14:30:00,91.97,92.12,91.8,91.84,6700.0,49.2873,49.3677,49.1962,49.2176,6700.0
2006-05-04 15:00:00,91.95,92.14,91.77,91.98,6300.0,49.2766,49.3784,49.1801,49.2927,6300.0
2006-05-04 15:30:00,92.03,92.1,91.8,91.92,13100.0,49.3195,49.357,49.1962,49.2605,13100.0
2006-05-05 09:30:00,92.5,93.66,92.5,93.65,9600.0,49.5713,50.193,49.5713,50.1876,9600.0
2006-05-05 10:00:00,93.32,93.44,92.5,92.5,5600.0,50.0108,50.0751,49.5713,49.5713,5600.0
2006-05-05 10:30:00,92.43,92.83,92.4,92.83,5900.0,49.5338,49.7482,49.5177,49.7482,5900.0
2006-05-05 11:00:00,92.87,93.06,92.54,93.06,4800.0,49.7696,49.8714,49.5928,49.8714,4800.0
2006-05-05 11:30:00,93.15,93.3,92.95,92.95,5100.0,49.9197,50.0001,49.8125,49.8125,5100.0
2006-05-05 12:00:00,93.03,93.18,92.93,93.13,3100.0,49.8554,49.9357,49.8018,49.909,3100.0
2006-05-05 12:30:00,93.13,93.33,93.13,93.27,4500.0,49.909,50.0161,49.909,49.984,4500.0
2006-05-05 13:00:00,93.26,93.39,93.21,93.29,2500.0,49.9786,50.0483,49.9518,49.9947,2500.0
2006-05-05 13:30:00,93.24,93.56,93.23,93.35,7800.0,49.9679,50.1394,49.9625,50.0269,7800.0
2006-05-05 14:00:00,93.4,93.54,93.35,93.54,5800.0,50.0536,50.1287,50.0269,50.1287,5800.0
2006-05-05 14:30:00,93.5,94.0,93.5,93.91,14500.0,50.1072,50.3752,50.1072,50.327,14500.0
2006-05-05 15:00:00,93.93,94.03,93.77,93.95,19300.0,50.3377,50.3913,50.2519,50.3484,19300.0
2006-05-05 15:30:00,93.99,94.05,93.79,94.0,34300.0,50.3698,50.402,50.2627,50.3752,34300.0
2006-05-08 09:30:00,93.95,94.3,93.7,93.83,15800.0,50.3484,50.536,50.2144,50.2841,15800.0
2006-05-08 10:00:00,93.95,94.18,93.72,94.06,7800.0,50.3484,50.4717,50.2251,50.4073,7800.0
2006-05-08 10:30:00,94.01,94.01,93.7,93.85,5700.0,50.3806,50.3806,50.2144,50.2948,5700.0
2006-05-08 11:00:00,94.0,94.11,93.72,93.98,3100.0,50.3752,50.4341,50.2251,50.3645,3100.0
2006-05-08 11:30:00,94.03,94.18,94.02,94.18,1600.0,50.3913,50.4717,50.3859,50.4717,1600.0
2006-05-08 12:00:00,94.08,94.08,93.66,93.95,10200.0,50.4181,50.4181,50.193,50.3484,10200.0
2006-05-08 12:30:00,93.94,94.01,93.8,94.01,3900.0,50.343,50.3806,50.268,50.3806,3900.0
2006-05-08 13:00:00,93.95,94.4,93.93,94.02,12300.0,50.3484,50.5896,50.3377,50.3859,12300.0
2006-05-08 13:30:00,94.05,94.16,94.03,94.04,5500.0,50.402,50.4609,50.3913,50.3966,5500.0
2006-05-08 14:00:00,94.03,94.06,93.68,94.01,9300.0,50.3913,50.4073,50.2037,50.3806,9300.0
2006-05-08 14:30:00,93.94,94.0,93.86,93.95,13100.0,50.343,50.3752,50.3002,50.3484,13100.0
2006-05-08 15:00:00,94.05,94.1,93.67,93.89,6400.0,50.402,50.4288,50.1983,50.3162,6400.0
2006-05-08 15:30:00,93.93,94.03,93.65,93.7,25700.0,50.3377,50.3913,50.1876,50.2144,25700.0
2006-05-09 09:30:00,93.5,93.59,93.25,93.35,5400.0,50.1072,50.1555,49.9733,50.0269,5400.0
2006-05-09 10:00:00,93.5,93.68,93.22,93.58,7000.0,50.1072,50.2037,49.9572,50.1501,7000.0
2006-05-09 10:30:00,93.7,94.64,93.69,94.32,35200.0,50.2144,50.7182,50.2091,50.5467,35200.0
2006-05-09 11:00:00,94.28,94.46,94.2,94.42,10100.0,50.5252,50.6217,50.4824,50.6003,10100.0
2006-05-09 11:30:00,94.37,94.37,93.93,94.2,13100.0,50.5735,50.5735,50.3377,50.4824,13100.0
2006-05-09 12:00:00,94.39,94.53,94.03,94.26,9100.0,50.5842,50.6592,50.3913,50.5145,9100.0
2006-05-09 12:30:00,94.36,94.36,94.07,94.12,7400.0,50.5681,50.5681,50.4127,50.4395,7400.0
2006-05-09 13:00:00,94.2,94.5,94.14,94.42,8200.0,50.4824,50.6431,50.4502,50.6003,8200.0
2006-05-09 13:30:00,94.42,94.78,94.39,94.78,6600.0,50.6003,50.7932,50.5842,50.7932,6600.0
2006-05-09 14:00:00,94.78,95.04,94.6,94.95,8900.0,50.7932,50.9325,50.6967,50.8843,8900.0
2006-05-09 14:30:00,94.93,94.98,94.72,94.73,18200.0,50.8736,50.9004,50.761,50.7664,18200.0
2006-05-09 15:00:00,94.75,94.93,94.56,94.61,6300.0,50.7771,50.8736,50.6753,50.7021,6300.0
2006-05-09 15:30:00,94.54,94.71,94.41,94.58,5500.0,50.6646,50.7557,50.5949,50.686,5500.0
2006-05-10 09:30:00,94.4,94.4,93.37,93.37,5900.0,50.5896,50.5896,50.0376,50.0376,5900.0
2006-05-10 10:00:00,93.55,93.95,93.36,93.63,8700.0,50.134,50.3484,50.0322,50.1769,8700.0
2006-05-10 10:30:00,93.9,94.0,93.61,93.66,19300.0,50.3216,50.3752,50.1662,50.193,19300.0
2006-05-10 11:00:00,93.75,93.98,93.74,93.74,11200.0,50.2412,50.3645,50.2359,50.2359,11200.0
2006-05-10 11:30:00,93.66,93.77,93.53,93.69,5800.0,50.193,50.2519,50.1233,50.2091,5800.0
2006-05-10 12:00:00,93.75,93.75,93.61,93.73,2300.0,50.2412,50.2412,50.1662,50.2305,2300.0
2006-05-10 12:30:00,93.74,94.16,93.74,94.1,3700.0,50.2359,50.4609,50.2359,50.4288,3700.0
2006-05-10 13:00:00,94.02,94.5,93.96,94.39,5700.0,50.3859,50.6431,50.3538,50.5842,5700.0
2006-05-10 13:30:00,94.36,94.36,94.0,94.15,6800.0,50.5681,50.5681,50.3752,50.4556,6800.0
2006-05-10 14:00:00,94.09,94.15,93.73,93.79,8800.0,50.4234,50.4556,50.2305,50.2627,8800.0
2006-05-10 14:30:00,93.61,93.88,93.2,93.72,10000.0,50.1662,50.3109,49.9465,50.2251,10000.0
2006-05-10 15:00:00,93.76,94.21,93.35,93.35,7000.0,50.2466,50.4877,50.0269,50.0269,7000.0
2006-05-10 15:30:00,93.31,93.52,93.08,93.39,12900.0,50.0054,50.118,49.8822,50.0483,12900.0
2006-05-11 09:30:00,93.25,93.29,92.2,92.8,11200.0,49.9733,49.9947,49.4106,49.7321,11200.0
2006-05-11 10:00:00,92.8,93.08,92.43,92.63,11800.0,49.7321,49.8822,49.5338,49.641,11800.0
2006-05-11 10:30:00,92.55,92.55,91.9,92.03,14400.0,49.5981,49.5981,49.2498,49.3195,14400.0
2006-05-11 11:00:00,92.2,92.27,91.52,91.71,14500.0,49.4106,49.4481,49.0461,49.148,14500.0
2006-05-11 11:30:00,91.54,91.63,90.91,91.0,13800.0,49.0569,49.1051,48.7192,48.7675,13800.0
2006-05-11 12:00:00,90.95,90.95,90.3,90.41,9000.0,48.7407,48.7407,48.3923,48.4513,9000.0
2006-05-11 12:30:00,90.36,91.05,90.36,91.0,7800.0,48.4245,48.7943,48.4245,48.7675,7800.0
2006-05-11 13:00:00,90.99,90.99,90.11,90.29,10600.0,48.7621,48.7621,48.2905,48.387,10600.0
2006-05-11 13:30:00,90.21,90.31,89.91,90.03,6600.0,48.3441,48.3977,48.1833,48.2476,6600.0
2006-05-11 14:00:00,90.17,91.0,90.09,91.0,14600.0,48.3227,48.7675,48.2798,48.7675,14600.0
2006-05-11 14:30:00,90.9,91.2,90.8,90.82,25300.0,48.7139,48.8747,48.6603,48.671,25300.0
2006-05-11 15:00:00,90.78,90.96,90.52,90.56,8700.0,48.6496,48.746,48.5102,48.5317,8700.0
2006-05-11 15:30:00,90.59,90.66,90.11,90.3,17900.0,48.5478,48.5853,48.2905,48.3923,17900.0
2006-05-12 09:30:00,90.0,90.0,89.02,89.49,6700.0,48.2316,48.2316,47.7064,47.9583,6700.0
2006-05-12 10:00:00,89.37,89.37,88.25,88.32,11700.0,47.8939,47.8939,47.2937,47.3312,11700.0
2006-05-12 10:30:00,88.45,88.48,87.8,88.48,12400.0,47.4009,47.417,47.0526,47.417,12400.0
2006-05-12 11:00:00,88.5,89.09,88.29,88.89,10800.0,47.4277,47.7439,47.3152,47.6367,10800.0
2006-05-12 11:30:00,88.81,89.01,88.39,88.97,8500.0,47.5938,47.701,47.3688,47.6796,8500.0
2006-05-12 12:00:00,88.92,89.64,88.9,89.45,10400.0,47.6528,48.0386,47.6421,47.9368,10400.0
2006-05-12 12:30:00,89.42,89.68,88.9,89.0,7500.0,47.9207,48.0601,47.6421,47.6957,7500.0
2006-05-12 13:00:00,89.04,89.45,89.04,89.3,3400.0,47.7171,47.9368,47.7171,47.8564,3400.0
2006-05-12 13:30:00,89.29,89.32,88.81,89.06,4600.0,47.8511,47.8672,47.5938,47.7278,4600.0
2006-05-12 14:00:00,88.99,89.43,88.94,89.32,6200.0,47.6903,47.9261,47.6635,47.8672,6200.0
2006-05-12 14:30:00,89.26,89.31,89.01,89.24,5800.0,47.835,47.8618,47.701,47.8243,5800.0
2006-05-12 15:00:00,89.19,89.25,88.91,88.97,9300.0,47.7975,47.8296,47.6474,47.6796,9300.0
2006-05-12 15:30:00,88.96,88.96,88.44,88.48,16900.0,47.6742,47.6742,47.3956,47.417,16900.0
2006-05-15 09:30:00,88.5,88.56,87.1,87.1,19000.0,47.4277,47.4599,46.6774,46.6774,19000.0
2006-05-15 10:00:00,87.05,88.0,86.79,88.0,12500.0,46.6506,47.1598,46.5113,47.1598,12500.0
2006-05-15 10:30:00,87.99,89.19,87.99,89.14,18900.0,47.1544,47.7975,47.1544,47.7707,18900.0
2006-05-15 11:00:00,89.18,89.37,88.86,88.9,11900.0,47.7921,47.8939,47.6206,47.6421,11900.0
2006-05-15 11:30:00,88.98,89.45,88.98,89.34,6500.0,47.6849,47.9368,47.6849,47.8779,6500.0
2006-05-15 12:00:00,89.22,89.45,89.07,89.29,4700.0,47.8136,47.9368,47.7332,47.8511,4700.0
2006-05-15 12:30:00,89.41,89.72,89.39,89.66,3700.0,47.9154,48.0815,47.9047,48.0494,3700.0
2006-05-15 13:00:00,89.65,89.7,89.11,89.28,8500.0,48.044,48.0708,47.7546,47.8457,8500.0
2006-05-15 13:30:00,89.2,89.2,88.47,88.7,9800.0,47.8028,47.8028,47.4116,47.5349,9800.0
2006-05-15 14:00:00,88.68,89.25,88.53,89.18,12300.0,47.5242,47.8296,47.4438,47.7921,12300.0
2006-05-15 14:30:00,89.22,89.49,89.04,89.04,16900.0,47.8136,47.9583,47.7171,47.7171,16900.0
2006-05-15 15:00:00,89.0,89.75,89.0,89.27,18500.0,47.6957,48.0976,47.6957,47.8404,18500.0
2006-05-15 15:30:00,89.38,89.53,89.16,89.21,26600.0,47.8993,47.9797,47.7814,47.8082,26600.0
2006-05-16 09:30:00,89.5,90.0,89.06,89.06,7500.0,47.9636,48.2316,47.7278,47.7278,7500.0
2006-05-16 10:00:00,89.22,89.55,89.0,89.42,14400.0,47.8136,47.9904,47.6957,47.9207,14400.0
2006-05-16 10:30:00,89.41,89.51,89.29,89.29,8100.0,47.9154,47.969,47.8511,47.8511,8100.0
2006-05-16 11:00:00,89.27,89.5,89.15,89.36,3000.0,47.8404,47.9636,47.776,47.8886,3000.0
2006-05-16 11:30:00,89.26,89.45,89.05,89.06,7400.0,47.835,47.9368,47.7225,47.7278,7400.0
2006-05-16 12:00:00,89.07,89.18,88.95,89.03,2400.0,47.7332,47.7921,47.6689,47.7117,2400.0
2006-05-16 12:30:00,89.1,89.46,89.1,89.35,5600.0,47.7493,47.9422,47.7493,47.8832,5600.0
2006-05-16 13:00:00,89.27,89.59,89.21,89.5,3900.0,47.8404,48.0118,47.8082,47.9636,3900.0
2006-05-16 13:30:00,89.5,89.5,89.17,89.22,4700.0,47.9636,47.9636,47.7868,47.8136,4700.0
2006-05-16 14:00:00,89.13,89.14,88.98,88.99,6500.0,47.7653,47.7707,47.6849,47.6903,6500.0
2006-05-16 14:30:00,89.02,89.27,89.0,89.08,4200.0,47.7064,47.8404,47.6957,47.7385,4200.0
2006-05-16 15:00:00,89.08,89.2,88.85,88.99,14500.0,47.7385,47.8028,47.6153,47.6903,14500.0
2006-05-16 15:30:00,89.09,89.09,88.86,88.89,8000.0,47.7439,47.7439,47.6206,47.6367,8000.0
2006-05-17 09:30:00,87.95,88.3,87.5,87.6,21000.0,47.133,47.3205,46.8918,46.9454,21000.0
2006-05-17 10:00:00,87.6,88.24,87.55,88.04,27700.0,46.9454,47.2884,46.9186,47.1812,27700.0
2006-05-17 10:30:00,88.05,88.33,87.92,88.25,21800.0,47.1865,47.3366,47.1169,47.2937,21800.0
2006-05-17 11:00:00,88.2,88.2,87.5,87.55,31400.0,47.2669,47.2669,46.8918,46.9186,31400.0
2006-05-17 11:30:00,87.5,88.0,87.5,87.6,18300.0,46.8918,47.1598,46.8918,46.9454,18300.0
2006-05-17 12:00:00,87.55,88.6,87.55,88.07,16800.0,46.9186,47.4813,46.9186,47.1973,16800.0
2006-05-17 12:30:00,88.08,88.34,88.0,88.0,14300.0,47.2026,47.342,47.1598,47.1598,14300.0
2006-05-17 13:00:00,87.91,88.24,87.6,87.72,6600.0,47.1115,47.2884,46.9454,47.0097,6600.0
2006-05-17 13:30:00,87.68,88.44,87.66,88.43,6500.0,46.9883,47.3956,46.9775,47.3902,6500.0
2006-05-17 14:00:00,88.39,88.48,87.72,88.15,6600.0,47.3688,47.417,47.0097,47.2401,6600.0
2006-05-17 14:30:00,88.1,88.18,87.75,87.93,10000.0,47.2133,47.2562,47.0258,47.1222,10000.0
2006-05-17 15:00:00,87.97,88.33,87.82,88.0,11700.0,47.1437,47.3366,47.0633,47.1598,11700.0
2006-05-17 15:30:00,87.98,88.32,87.6,87.6,17700.0,47.149,47.3312,46.9454,46.9454,17700.0
2006-05-18 09:30:00,87.95,88.85,87.95,88.55,8000.0,47.133,47.6153,47.133,47.4545,8000.0
2006-05-18 10:00:00,88.66,88.89,88.48,88.67,5700.0,47.5135,47.6367,47.417,47.5188,5700.0
2006-05-18 10:30:00,88.65,88.7,88.57,88.57,2200.0,47.5081,47.5349,47.4652,47.4652,2200.0
2006-05-18 11:00:00,88.5,88.5,87.8,88.32,5800.0,47.4277,47.4277,47.0526,47.3312,5800.0
2006-05-18 11:30:00,88.18,88.55,87.97,88.1,4700.0,47.2562,47.4545,47.1437,47.2133,4700.0
2006-05-18 12:00:00,87.95,88.5,87.95,88.41,4800.0,47.133,47.4277,47.133,47.3795,4800.0
2006-05-18 12:30:00,88.37,88.47,88.02,88.21,4100.0,47.358,47.4116,47.1705,47.2723,4100.0
2006-05-18 13:00:00,88.21,88.28,87.94,88.26,2200.0,47.2723,47.3098,47.1276,47.2991,2200.0
2006-05-18 13:30:00,88.28,88.28,87.95,88.03,6200.0,47.3098,47.3098,47.133,47.1758,6200.0
2006-05-18 14:00:00,88.04,88.15,88.01,88.1,4000.0,47.1812,47.2401,47.1651,47.2133,4000.0
2006-05-18 14:30:00,88.02,88.36,88.02,88.15,9900.0,47.1705,47.3527,47.1705,47.2401,9900.0
2006-05-18 15:00:00,88.1,88.25,87.6,87.75,7100.0,47.2133,47.2937,46.9454,47.0258,7100.0
2006-05-18 15:30:00,87.8,88.1,87.07,87.18,17300.0,47.0526,47.2133,46.6614,46.7203,17300.0
2006-05-19 09:30:00,87.1,87.18,86.01,86.48,16000.0,46.6774,46.7203,46.0933,46.3452,16000.0
2006-05-19 10:00:00,86.6,87.05,85.72,86.28,17500.0,46.4095,46.6506,45.9379,46.238,17500.0
2006-05-19 10:30:00,86.33,86.63,86.31,86.41,7600.0,46.2648,46.4256,46.2541,46.3077,7600.0
2006-05-19 11:00:00,86.41,86.46,85.5,85.9,14800.0,46.3077,46.3345,45.82,46.0344,14800.0
2006-05-19 11:30:00,85.94,86.21,85.55,85.55,56000.0,46.0558,46.2005,45.8468,45.8468,56000.0
2006-05-19 12:00:00,85.64,86.09,85.37,85.68,16200.0,45.895,46.1362,45.7503,45.9165,16200.0
2006-05-19 12:30:00,85.6,86.26,85.6,86.0,46500.0,45.8736,46.2273,45.8736,46.0879,46500.0
2006-05-19 13:00:00,86.0,86.1,85.63,85.8,13000.0,46.0879,46.1415,45.8897,45.9808,13000.0
2006-05-19 13:30:00,85.95,85.95,85.6,85.79,67600.0,46.0611,46.0611,45.8736,45.9754,67600.0
2006-05-19 14:00:00,85.73,85.75,85.37,85.38,13700.0,45.9432,45.954,45.7503,45.7557,13700.0
2006-05-19 14:30:00,85.4,85.42,84.5,84.79,26900.0,45.7664,45.7771,45.2841,45.4395,26900.0
2006-05-19 15:00:00,84.79,85.56,84.76,85.56,26100.0,45.4395,45.8521,45.4234,45.8521,26100.0
2006-05-19 15:30:00,85.64,85.9,85.54,85.57,38000.0,45.895,46.0344,45.8414,45.8575,38000.0
2006-05-22 09:30:00,84.8,85.3,84.8,84.83,8800.0,45.4449,45.7128,45.4449,45.4609,8800.0
2006-05-22 10:00:00,84.71,84.82,84.0,84.65,17200.0,45.3966,45.4556,45.0161,45.3645,17200.0
2006-05-22 10:30:00,84.69,85.1,84.65,84.9,42100.0,45.3859,45.6056,45.3645,45.4984,42100.0
2006-05-22 11:00:00,84.96,84.98,84.31,84.31,14700.0,45.5306,45.5413,45.1823,45.1823,14700.0
2006-05-22 11:30:00,84.48,84.67,84.14,84.59,9500.0,45.2734,45.3752,45.0912,45.3323,9500.0
2006-05-22 12:00:00,84.46,84.99,84.0,84.2,12300.0,45.2626,45.5467,45.0161,45.1233,12300.0
2006-05-22 12:30:00,84.3,84.5,83.59,83.7,9200.0,45.1769,45.2841,44.7964,44.8554,9200.0
2006-05-22 13:00:00,83.88,84.0,83.43,83.99,6700.0,44.9518,45.0161,44.7107,45.0108,6700.0
2006-05-22 13:30:00,83.92,83.97,83.53,83.73,14400.0,44.9733,45.0001,44.7643,44.8714,14400.0
2006-05-22 14:00:00,83.81,84.53,83.5,84.46,12700.0,44.9143,45.3002,44.7482,45.2626,12700.0
2006-05-22 14:30:00,84.46,84.58,84.12,84.19,7100.0,45.2626,45.327,45.0804,45.118,7100.0
2006-05-22 15:00:00,84.12,85.2,84.1,85.02,16300.0,45.0804,45.6592,45.0697,45.5628,16300.0
2006-05-22 15:30:00,85.1,85.4,84.8,84.95,12200.0,45.6056,45.7664,45.4449,45.5252,12200.0
2006-05-23 09:30:00,85.5,85.84,85.45,85.58,9100.0,45.82,46.0022,45.7932,45.8629,9100.0
2006-05-23 10:00:00,85.64,85.65,85.0,85.37,9200.0,45.895,45.9004,45.552,45.7503,9200.0
2006-05-23 10:30:00,85.46,85.75,85.01,85.21,7900.0,45.7986,45.954,45.5574,45.6646,7900.0
2006-05-23 11:00:00,85.22,85.63,85.22,85.4,15800.0,45.6699,45.8897,45.6699,45.7664,15800.0
2006-05-23 11:30:00,85.38,85.5,85.36,85.44,10900.0,45.7557,45.82,45.745,45.7878,10900.0
2006-05-23 12:00:00,85.4,85.55,85.3,85.45,10200.0,45.7664,45.8468,45.7128,45.7932,10200.0
2006-05-23 12:30:00,85.46,85.5,85.3,85.42,7000.0,45.7986,45.82,45.7128,45.7771,7000.0
2006-05-23 13:00:00,85.4,85.55,85.35,85.55,4800.0,45.7664,45.8468,45.7396,45.8468,4800.0
2006-05-23 13:30:00,85.48,85.72,85.18,85.25,8000.0,45.8093,45.9379,45.6485,45.686,8000.0
2006-05-23 14:00:00,85.15,85.21,84.9,85.0,15200.0,45.6324,45.6646,45.4984,45.552,15200.0
2006-05-23 14:30:00,85.03,85.23,84.93,85.06,15900.0,45.5681,45.6753,45.5145,45.5842,15900.0
2006-05-23 15:00:00,85.05,85.35,85.05,85.1,16900.0,45.5788,45.7396,45.5788,45.6056,16900.0
2006-05-23 15:30:00,85.1,85.26,84.5,84.75,25100.0,45.6056,45.6914,45.2841,45.4181,25100.0
2006-05-24 09:30:00,84.5,84.5,83.32,83.84,15700.0,45.2841,45.2841,44.6517,44.9304,15700.0
2006-05-24 10:00:00,83.83,84.45,83.83,84.34,11800.0,44.925,45.2573,44.925,45.1983,11800.0
2006-05-24 10:30:00,84.34,84.71,83.9,83.92,46400.0,45.1983,45.3966,44.9625,44.9733,46400.0
2006-05-24 11:00:00,83.85,83.89,83.1,83.11,10900.0,44.9357,44.9572,44.5338,44.5392,10900.0
2006-05-24 11:30:00,82.94,83.3,82.68,83.0,20500.0,44.4481,44.641,44.3087,44.4802,20500.0
2006-05-24 12:00:00,82.9,83.15,82.32,82.32,10300.0,44.4266,44.5606,44.1158,44.1158,10300.0
2006-05-24 12:30:00,82.38,82.41,81.54,81.98,22700.0,44.148,44.164,43.6978,43.9336,22700.0
2006-05-24 13:00:00,81.93,82.45,81.75,81.8,17400.0,43.9068,44.1855,43.8103,43.8371,17400.0
2006-05-24 13:30:00,81.75,82.52,81.52,82.39,24100.0,43.8103,44.223,43.6871,44.1533,24100.0
2006-05-24 14:00:00,82.43,82.76,81.75,81.79,12100.0,44.1748,44.3516,43.8103,43.8318,12100.0
2006-05-24 14:30:00,81.86,83.12,81.86,82.86,19200.0,43.8693,44.5445,43.8693,44.4052,19200.0
2006-05-24 15:00:00,82.91,83.16,82.6,82.9,22300.0,44.432,44.566,44.2659,44.4266,22300.0
2006-05-24 15:30:00,82.9,83.79,82.9,83.37,24600.0,44.4266,44.9036,44.4266,44.6785,24600.0
2006-05-25 09:30:00,83.5,83.94,83.17,83.3,24300.0,44.7482,44.984,44.5713,44.641,24300.0
2006-05-25 10:00:00,83.4,83.4,82.97,83.15,23500.0,44.6946,44.6946,44.4641,44.5606,23500.0
2006-05-25 10:30:00,83.2,83.3,82.87,83.12,8600.0,44.5874,44.641,44.4106,44.5445,8600.0
2006-05-25 11:00:00,83.17,84.01,83.06,84.0,11900.0,44.5713,45.0215,44.5124,45.0161,11900.0
2006-05-25 11:30:00,84.07,84.44,83.96,84.14,23600.0,45.0536,45.2519,44.9947,45.0912,23600.0
2006-05-25 12:00:00,84.2,84.2,83.06,83.11,15100.0,45.1233,45.1233,44.5124,44.5392,15100.0
2006-05-25 12:30:00,83.12,83.65,83.0,83.65,14700.0,44.5445,44.8286,44.4802,44.8286,14700.0
2006-05-25 13:00:00,83.68,83.82,83.46,83.55,5900.0,44.8446,44.9197,44.7267,44.775,5900.0
2006-05-25 13:30:00,83.45,83.95,83.14,83.29,12100.0,44.7214,44.9893,44.5552,44.6356,12100.0
2006-05-25 14:00:00,83.34,84.17,83.33,83.85,19000.0,44.6624,45.1072,44.6571,44.9357,19000.0
2006-05-25 14:30:00,83.9,84.2,83.7,83.96,25500.0,44.9625,45.1233,44.8554,44.9947,25500.0
2006-05-25 15:00:00,83.95,84.26,83.89,84.12,30100.0,44.9893,45.1555,44.9572,45.0804,30100.0
2006-05-25 15:30:00,84.1,84.51,84.0,84.51,30200.0,45.0697,45.2894,45.0161,45.2894,30200.0
2006-05-26 09:30:00,84.78,85.4,84.78,85.29,17000.0,45.4341,45.7664,45.4341,45.7074,17000.0
2006-05-26 10:00:00,85.24,85.3,84.96,84.97,12900.0,45.6807,45.7128,45.5306,45.536,12900.0
2006-05-26 10:30:00,84.95,85.18,84.85,85.04,23000.0,45.5252,45.6485,45.4716,45.5735,23000.0
2006-05-26 11:00:00,85.05,85.44,85.03,85.3,8200.0,45.5788,45.7878,45.5681,45.7128,8200.0
2006-05-26 11:30:00,85.25,85.25,84.99,85.0,4600.0,45.686,45.686,45.5467,45.552,4600.0
2006-05-26 12:00:00,84.98,84.98,84.58,84.8,3400.0,45.5413,45.5413,45.327,45.4449,3400.0
2006-05-26 12:30:00,84.72,84.77,84.62,84.77,14200.0,45.402,45.4288,45.3484,45.4288,14200.0
2006-05-26 13:00:00,84.79,84.79,84.67,84.67,2700.0,45.4395,45.4395,45.3752,45.3752,2700.0
2006-05-26 13:30:00,84.81,85.0,84.81,84.95,12400.0,45.4502,45.552,45.4502,45.5252,12400.0
2006-05-26 14:00:00,84.95,84.95,84.74,84.77,4800.0,45.5252,45.5252,45.4127,45.4288,4800.0
2006-05-26 14:30:00,84.79,84.81,84.54,84.54,4300.0,45.4395,45.4502,45.3055,45.3055,4300.0
2006-05-26 15:00:00,84.54,85.12,84.4,85.12,25200.0,45.3055,45.6163,45.2305,45.6163,25200.0
2006-05-26 15:30:00,85.11,85.26,85.08,85.16,5800.0,45.611,45.6914,45.5949,45.6378,5800.0
2006-05-30 09:30:00,85.0,85.3,84.9,85.3,12800.0,45.552,45.7128,45.4984,45.7128,12800.0
2006-05-30 10:00:00,85.18,85.32,85.0,85.07,10500.0,45.6485,45.7235,45.552,45.5895,10500.0
2006-05-30 10:30:00,85.02,85.2,84.97,85.11,7300.0,45.5628,45.6592,45.536,45.611,7300.0
2006-05-30 11:00:00,85.01,85.12,84.63,84.67,14200.0,45.5574,45.6163,45.3538,45.3752,14200.0
2006-05-30 11:30:00,84.63,84.88,84.46,84.85,8700.0,45.3538,45.4877,45.2626,45.4716,8700.0
2006-05-30 12:00:00,84.7,84.75,84.53,84.69,6800.0,45.3913,45.4181,45.3002,45.3859,6800.0
2006-05-30 12:30:00,84.7,84.78,84.6,84.78,12300.0,45.3913,45.4341,45.3377,45.4341,12300.0
2006-05-30 13:00:00,84.72,84.92,84.65,84.81,11400.0,45.402,45.5092,45.3645,45.4502,11400.0
2006-05-30 13:30:00,84.83,84.92,84.61,84.9,8300.0,45.4609,45.5092,45.343,45.4984,8300.0
2006-05-30 14:00:00,84.84,85.0,84.8,84.99,8600.0,45.4663,45.552,45.4449,45.5467,8600.0
2006-05-30 14:30:00,84.97,85.1,84.91,84.92,8700.0,45.536,45.6056,45.5038,45.5092,8700.0
2006-05-30 15:00:00,84.93,85.0,84.5,84.91,15700.0,45.5145,45.552,45.2841,45.5038,15700.0
2006-05-30 15:30:00,84.91,84.91,84.52,84.66,45200.0,45.5038,45.5038,45.2948,45.3698,45200.0
2006-05-31 09:30:00,84.9,85.13,84.3,84.52,15300.0,45.4984,45.6217,45.1769,45.2948,15300.0
2006-05-31 10:00:00,84.5,84.83,84.19,84.78,17900.0,45.2841,45.4609,45.118,45.4341,17900.0
2006-05-31 10:30:00,84.84,85.24,84.84,85.01,7100.0,45.4663,45.6807,45.4663,45.5574,7100.0
2006-05-31 11:00:00,85.1,85.2,84.64,85.2,6800.0,45.6056,45.6592,45.3591,45.6592,6800.0
2006-05-31 11:30:00,85.37,85.4,84.53,84.55,7600.0,45.7503,45.7664,45.3002,45.3109,7600.0
2006-05-31 12:00:00,84.51,84.79,84.5,84.74,7800.0,45.2894,45.4395,45.2841,45.4127,7800.0
2006-05-31 12:30:00,84.78,84.84,84.52,84.54,2600.0,45.4341,45.4663,45.2948,45.3055,2600.0
2006-05-31 13:00:00,84.55,84.6,84.5,84.5,4000.0,45.3109,45.3377,45.2841,45.2841,4000.0
2006-05-31 13:30:00,84.57,84.57,83.82,83.98,7900.0,45.3216,45.3216,44.9197,45.0054,7900.0
2006-05-31 14:00:00,83.98,84.09,83.09,83.09,10000.0,45.0054,45.0644,44.5285,44.5285,10000.0
2006-05-31 14:30:00,83.19,83.75,83.19,83.52,6600.0,44.582,44.8822,44.582,44.7589,6600.0
2006-05-31 15:00:00,83.44,83.72,83.08,83.72,9700.0,44.716,44.8661,44.5231,44.8661,9700.0
2006-05-31 15:30:00,83.67,84.04,83.48,83.96,8700.0,44.8393,45.0376,44.7375,44.9947,8700.0
2006-06-01 09:30:00,84.0,85.4,84.0,85.12,16900.0,45.0161,45.7664,45.0161,45.6163,16900.0
2006-06-01 10:00:00,85.12,85.6,85.04,85.6,8200.0,45.6163,45.8736,45.5735,45.8736,8200.0
2006-06-01 10:30:00,85.65,85.7,85.3,85.43,2700.0,45.9004,45.9272,45.7128,45.7825,2700.0
2006-06-01 11:00:00,85.31,85.71,85.2,85.44,4500.0,45.7182,45.9325,45.6592,45.7878,4500.0
2006-06-01 11:30:00,85.54,85.72,85.4,85.4,3300.0,45.8414,45.9379,45.7664,45.7664,3300.0
2006-06-01 12:00:00,85.4,85.46,85.15,85.34,6200.0,45.7664,45.7986,45.6324,45.7342,6200.0
2006-06-01 12:30:00,85.24,85.39,85.11,85.35,3400.0,45.6807,45.761,45.611,45.7396,3400.0
2006-06-01 13:00:00,85.35,85.41,85.3,85.41,5000.0,45.7396,45.7718,45.7128,45.7718,5000.0
2006-06-01 13:30:00,85.55,85.71,85.44,85.68,5000.0,45.8468,45.9325,45.7878,45.9165,5000.0
2006-06-01 14:00:00,85.71,85.98,85.7,85.98,6600.0,45.9325,46.0772,45.9272,46.0772,6600.0
2006-06-01 14:30:00,85.93,85.93,85.66,85.93,8100.0,46.0504,46.0504,45.9057,46.0504,8100.0
2006-06-01 15:00:00,85.92,86.34,85.87,86.23,12500.0,46.0451,46.2701,46.0183,46.2112,12500.0
2006-06-01 15:30:00,86.11,86.64,86.07,86.64,19600.0,46.1469,46.4309,46.1255,46.4309,19600.0
2006-06-02 09:30:00,88.0,88.24,87.73,87.75,35300.0,47.1598,47.2884,47.0151,47.0258,35300.0
2006-06-02 10:00:00,87.77,87.9,87.5,87.7,13400.0,47.0365,47.1062,46.8918,46.999,13400.0
2006-06-02 10:30:00,87.7,88.17,87.69,88.0,7600.0,46.999,47.2509,46.9936,47.1598,7600.0
2006-06-02 11:00:00,88.0,88.04,87.89,87.95,15500.0,47.1598,47.1812,47.1008,47.133,15500.0
2006-06-02 11:30:00,87.89,88.0,87.75,87.78,10700.0,47.1008,47.1598,47.0258,47.0419,10700.0
2006-06-02 12:00:00,87.88,87.98,87.63,87.96,3600.0,47.0954,47.149,46.9615,47.1383,3600.0
2006-06-02 12:30:00,87.99,88.15,87.94,87.94,8800.0,47.1544,47.2401,47.1276,47.1276,8800.0
2006-06-02 13:00:00,88.01,88.68,87.99,88.49,9800.0,47.1651,47.5242,47.1544,47.4223,9800.0
2006-06-02 13:30:00,88.58,88.61,88.19,88.35,6700.0,47.4706,47.4867,47.2616,47.3473,6700.0
2006-06-02 14:00:00,88.38,88.51,88.06,88.23,6400.0,47.3634,47.4331,47.1919,47.283,6400.0
2006-06-02 14:30:00,88.2,88.63,88.16,88.31,5300.0,47.2669,47.4974,47.2455,47.3259,5300.0
2006-06-02 15:00:00,88.31,88.4,88.13,88.3,9400.0,47.3259,47.3741,47.2294,47.3205,9400.0
2006-06-02 15:30:00,88.29,88.4,87.9,88.08,15600.0,47.3152,47.3741,47.1062,47.2026,15600.0
2006-06-05 09:30:00,87.75,88.39,87.72,88.34,8300.0,47.0258,47.3688,47.0097,47.342,8300.0
2006-06-05 10:00:00,88.31,89.29,88.17,88.99,12400.0,47.3259,47.8511,47.2509,47.6903,12400.0
2006-06-05 10:30:00,89.0,89.59,88.92,89.59,11900.0,47.6957,48.0118,47.6528,48.0118,11900.0
2006-06-05 11:00:00,89.59,89.95,89.46,89.46,9200.0,48.0118,48.2048,47.9422,47.9422,9200.0
2006-06-05 11:30:00,89.46,89.56,89.24,89.39,8300.0,47.9422,47.9958,47.8243,47.9047,8300.0
2006-06-05 12:00:00,89.49,89.53,89.11,89.2,8300.0,47.9583,47.9797,47.7546,47.8028,8300.0
2006-06-05 12:30:00,89.14,89.18,89.1,89.1,1500.0,47.7707,47.7921,47.7493,47.7493,1500.0
2006-06-05 13:00:00,89.11,89.19,89.0,89.18,5300.0,47.7546,47.7975,47.6957,47.7921,5300.0
2006-06-05 13:30:00,89.11,89.37,88.93,88.98,11700.0,47.7546,47.8939,47.6581,47.6849,11700.0
2006-06-05 14:00:00,88.95,89.06,88.7,88.93,34000.0,47.6689,47.7278,47.5349,47.6581,34000.0
2006-06-05 14:30:00,88.93,89.26,88.79,89.16,23900.0,47.6581,47.835,47.5831,47.7814,23900.0
2006-06-05 15:00:00,89.1,89.15,88.15,88.94,21400.0,47.7493,47.776,47.2401,47.6635,21400.0
2006-06-05 15:30:00,88.91,89.12,88.84,88.84,45300.0,47.6474,47.76,47.6099,47.6099,45300.0
2006-06-06 09:30:00,88.88,88.92,87.95,87.95,9400.0,47.6314,47.6528,47.133,47.133,9400.0
2006-06-06 10:00:00,87.93,88.67,87.93,88.62,21200.0,47.1222,47.5188,47.1222,47.492,21200.0
2006-06-06 10:30:00,88.68,88.78,88.46,88.51,22100.0,47.5242,47.5778,47.4063,47.4331,22100.0
2006-06-06 11:00:00,88.55,88.63,88.27,88.58,15500.0,47.4545,47.4974,47.3044,47.4706,15500.0
2006-06-06 11:30:00,88.5,88.5,88.15,88.21,13400.0,47.4277,47.4277,47.2401,47.2723,13400.0
2006-06-06 12:00:00,88.15,88.54,88.15,88.4,62300.0,47.2401,47.4491,47.2401,47.3741,62300.0
2006-06-06 12:30:00,88.46,88.54,88.23,88.54,8500.0,47.4063,47.4491,47.283,47.4491,8500.0
2006-06-06 13:00:00,88.6,88.62,88.19,88.62,10100.0,47.4813,47.492,47.2616,47.492,10100.0
2006-06-06 13:30:00,88.66,88.66,88.3,88.54,76400.0,47.5135,47.5135,47.3205,47.4491,76400.0
2006-06-06 14:00:00,88.4,88.5,87.9,88.11,11000.0,47.3741,47.4277,47.1062,47.2187,11000.0
2006-06-06 14:30:00,88.09,88.3,87.64,87.64,9100.0,47.208,47.3205,46.9668,46.9668,9100.0
2006-06-06 15:00:00,87.77,88.0,87.59,87.59,8700.0,47.0365,47.1598,46.94,46.94,8700.0
2006-06-06 15:30:00,87.58,88.1,87.54,87.93,19900.0,46.9347,47.2133,46.9132,47.1222,19900.0
2006-06-07 09:30:00,87.75,87.75,86.77,87.0,10200.0,47.0258,47.0258,46.5006,46.6238,10200.0
2006-06-07 10:00:00,87.14,88.56,87.14,88.56,15000.0,46.6989,47.4599,46.6989,47.4599,15000.0
2006-06-07 10:30:00,88.61,88.61,87.98,88.1,2500.0,47.4867,47.4867,47.149,47.2133,2500.0
2006-06-07 11:00:00,88.17,88.49,88.17,88.18,3800.0,47.2509,47.4223,47.2509,47.2562,3800.0
2006-06-07 11:30:00,88.24,89.01,88.24,89.01,8700.0,47.2884,47.701,47.2884,47.701,8700.0
2006-06-07 12:00:00,88.99,89.05,88.8,88.8,4500.0,47.6903,47.7225,47.5885,47.5885,4500.0
2006-06-07 12:30:00,88.83,89.0,88.74,88.88,3800.0,47.6046,47.6957,47.5563,47.6314,3800.0
2006-06-07 13:00:00,88.86,88.96,88.7,88.86,3800.0,47.6206,47.6742,47.5349,47.6206,3800.0
2006-06-07 13:30:00,88.93,88.93,88.4,88.49,5800.0,47.6581,47.6581,47.3741,47.4223,5800.0
2006-06-07 14:00:00,88.33,88.66,87.93,88.66,10300.0,47.3366,47.5135,47.1222,47.5135,10300.0
2006-06-07 14:30:00,88.7,88.7,88.12,88.12,10100.0,47.5349,47.5349,47.2241,47.2241,10100.0
2006-06-07 15:00:00,88.16,88.26,87.9,87.95,15700.0,47.2455,47.2991,47.1062,47.133,15700.0
2006-06-07 15:30:00,87.91,88.39,87.85,87.93,11200.0,47.1115,47.3688,47.0794,47.1222,11200.0
2006-06-08 09:30:00,87.55,87.9,87.4,87.4,9400.0,46.9186,47.1062,46.8382,46.8382,9400.0
2006-06-08 10:00:00,87.4,87.65,87.0,87.0,8500.0,46.8382,46.9722,46.6238,46.6238,8500.0
2006-06-08 10:30:00,86.84,87.15,86.71,87.15,4100.0,46.5381,46.7042,46.4684,46.7042,4100.0
2006-06-08 11:00:00,87.21,87.6,86.6,86.76,8100.0,46.7364,46.9454,46.4095,46.4952,8100.0
2006-06-08 11:30:00,86.76,86.76,85.96,86.33,11400.0,46.4952,46.4952,46.0665,46.2648,11400.0
2006-06-08 12:00:00,86.23,87.01,86.23,86.7,5300.0,46.2112,46.6292,46.2112,46.4631,5300.0
2006-06-08 12:30:00,86.66,86.74,86.3,86.6,7600.0,46.4416,46.4845,46.2487,46.4095,7600.0
2006-06-08 13:00:00,86.6,86.6,86.02,86.31,3900.0,46.4095,46.4095,46.0987,46.2541,3900.0
2006-06-08 13:30:00,86.18,87.1,86.18,87.1,6400.0,46.1844,46.6774,46.1844,46.6774,6400.0
2006-06-08 14:00:00,87.1,87.2,86.67,87.03,7600.0,46.6774,46.731,46.447,46.6399,7600.0
2006-06-08 14:30:00,86.84,87.46,86.77,86.77,8200.0,46.5381,46.8704,46.5006,46.5006,8200.0
2006-06-08 15:00:00,86.88,87.78,86.88,87.29,9800.0,46.5595,47.0419,46.5595,46.7793,9800.0
2006-06-08 15:30:00,87.32,87.95,87.32,87.81,10000.0,46.7953,47.133,46.7953,47.0579,10000.0
2006-06-09 09:30:00,88.0,88.6,87.79,88.6,9000.0,47.1598,47.4813,47.0472,47.4813,9000.0
2006-06-09 10:00:00,88.72,89.05,88.62,88.91,18800.0,47.5456,47.7225,47.492,47.6474,18800.0
2006-06-09 10:30:00,88.9,89.19,88.66,88.85,17500.0,47.6421,47.7975,47.5135,47.6153,17500.0
2006-06-09 11:00:00,88.82,89.1,88.8,89.0,5400.0,47.5992,47.7493,47.5885,47.6957,5400.0
2006-06-09 11:30:00,89.0,89.0,88.4,88.61,6500.0,47.6957,47.6957,47.3741,47.4867,6500.0
2006-06-09 12:00:00,88.64,88.85,88.47,88.6,5300.0,47.5027,47.6153,47.4116,47.4813,5300.0
2006-06-09 12:30:00,88.75,88.78,88.29,88.29,5800.0,47.5617,47.5778,47.3152,47.3152,5800.0
2006-06-09 13:00:00,88.38,88.38,88.0,88.08,3800.0,47.3634,47.3634,47.1598,47.2026,3800.0
2006-06-09 13:30:00,88.01,88.33,87.97,88.33,4700.0,47.1651,47.3366,47.1437,47.3366,4700.0
2006-06-09 14:00:00,88.33,88.62,88.25,88.62,5900.0,47.3366,47.492,47.2937,47.492,5900.0
2006-06-09 14:30:00,88.69,88.96,88.66,88.86,5300.0,47.5295,47.6742,47.5135,47.6206,5300.0
2006-06-09 15:00:00,88.85,88.88,88.44,88.55,4500.0,47.6153,47.6314,47.3956,47.4545,4500.0
2006-06-09 15:30:00,88.58,88.78,88.44,88.59,8000.0,47.4706,47.5778,47.3956,47.4759,8000.0
2006-06-12 09:30:00,88.48,88.48,87.72,87.91,7300.0,47.417,47.417,47.0097,47.1115,7300.0
2006-06-12 10:00:00,87.94,87.94,87.16,87.36,8800.0,47.1276,47.1276,46.7096,46.8168,8800.0
2006-06-12 10:30:00,87.33,87.82,87.33,87.66,3600.0,46.8007,47.0633,46.8007,46.9775,3600.0
2006-06-12 11:00:00,87.52,87.52,87.06,87.15,8600.0,46.9025,46.9025,46.656,46.7042,8600.0
2006-06-12 11:30:00,87.1,87.52,87.06,87.4,4300.0,46.6774,46.9025,46.656,46.8382,4300.0
2006-06-12 12:00:00,87.43,87.57,87.2,87.48,5000.0,46.8543,46.9293,46.731,46.8811,5000.0
2006-06-12 12:30:00,87.41,87.41,87.17,87.3,3900.0,46.8436,46.8436,46.715,46.7846,3900.0
2006-06-12 13:00:00,87.17,87.17,86.98,87.03,3500.0,46.715,46.715,46.6131,46.6399,3500.0
2006-06-12 13:30:00,87.03,87.2,86.82,87.2,2900.0,46.6399,46.731,46.5274,46.731,2900.0
2006-06-12 14:00:00,87.23,87.25,86.89,87.19,4900.0,46.7471,46.7578,46.5649,46.7257,4900.0
2006-06-12 14:30:00,87.17,87.28,86.77,87.26,4400.0,46.715,46.7739,46.5006,46.7632,4400.0
2006-06-12 15:00:00,87.2,87.3,86.64,86.88,6800.0,46.731,46.7846,46.4309,46.5595,6800.0
2006-06-12 15:30:00,86.9,87.07,86.5,86.64,11400.0,46.5703,46.6614,46.3559,46.4309,11400.0
2006-06-13 09:30:00,86.0,86.25,85.8,86.14,21800.0,46.0879,46.2219,45.9808,46.163,21800.0
2006-06-13 10:00:00,86.14,86.14,85.26,85.33,21800.0,46.163,46.163,45.6914,45.7289,21800.0
2006-06-13 10:30:00,85.38,85.45,84.41,84.56,28000.0,45.7557,45.7932,45.2359,45.3162,28000.0
2006-06-13 11:00:00,84.5,84.55,84.21,84.5,18900.0,45.2841,45.3109,45.1287,45.2841,18900.0
2006-06-13 11:30:00,84.49,84.52,84.29,84.51,10700.0,45.2787,45.2948,45.1715,45.2894,10700.0
2006-06-13 12:00:00,84.51,84.97,84.51,84.8,14700.0,45.2894,45.536,45.2894,45.4449,14700.0
2006-06-13 12:30:00,84.87,84.87,84.67,84.73,3900.0,45.4824,45.4824,45.3752,45.4073,3900.0
2006-06-13 13:00:00,84.64,84.69,83.99,84.14,13300.0,45.3591,45.3859,45.0108,45.0912,13300.0
2006-06-13 13:30:00,84.11,84.6,84.06,84.39,10500.0,45.0751,45.3377,45.0483,45.2251,10500.0
2006-06-13 14:00:00,84.34,84.37,83.71,84.03,12700.0,45.1983,45.2144,44.8607,45.0322,12700.0
2006-06-13 14:30:00,84.04,84.1,83.53,83.93,16000.0,45.0376,45.0697,44.7643,44.9786,16000.0
2006-06-13 15:00:00,83.9,84.11,83.53,84.11,16400.0,44.9625,45.0751,44.7643,45.0751,16400.0
2006-06-13 15:30:00,84.15,84.57,83.6,83.72,27300.0,45.0965,45.3216,44.8018,44.8661,27300.0
2006-06-14 09:30:00,83.78,84.5,83.78,84.49,17100.0,44.8982,45.2841,44.8982,45.2787,17100.0
2006-06-14 10:00:00,84.6,84.64,83.95,84.0,15900.0,45.3377,45.3591,44.9893,45.0161,15900.0
2006-06-14 10:30:00,84.07,84.37,83.91,84.06,7400.0,45.0536,45.2144,44.9679,45.0483,7400.0
2006-06-14 11:00:00,84.14,84.6,83.9,84.4,11400.0,45.0912,45.3377,44.9625,45.2305,11400.0
2006-06-14 11:30:00,84.42,84.7,84.4,84.47,21800.0,45.2412,45.3913,45.2305,45.268,21800.0
2006-06-14 12:00:00,84.47,84.59,84.26,84.26,4000.0,45.268,45.3323,45.1555,45.1555,4000.0
2006-06-14 12:30:00,84.26,84.3,84.09,84.2,5700.0,45.1555,45.1769,45.0644,45.1233,5700.0
2006-06-14 13:00:00,84.26,84.46,83.8,83.98,8500.0,45.1555,45.2626,44.9089,45.0054,8500.0
2006-06-14 13:30:00,83.87,84.0,83.49,84.0,8300.0,44.9465,45.0161,44.7428,45.0161,8300.0
2006-06-14 14:00:00,84.06,84.4,83.94,84.06,10500.0,45.0483,45.2305,44.984,45.0483,10500.0
2006-06-14 14:30:00,84.08,84.19,83.57,83.86,16500.0,45.059,45.118,44.7857,44.9411,16500.0
2006-06-14 15:00:00,83.94,84.28,83.94,84.28,20300.0,44.984,45.1662,44.984,45.1662,20300.0
2006-06-14 15:30:00,84.25,84.8,84.23,84.53,17300.0,45.1501,45.4449,45.1394,45.3002,17300.0
2006-06-15 09:30:00,84.4,84.99,84.35,84.9,21900.0,45.2305,45.5467,45.2037,45.4984,21900.0
2006-06-15 10:00:00,84.96,85.1,84.59,84.6,31100.0,45.5306,45.6056,45.3323,45.3377,31100.0
2006-06-15 10:30:00,84.57,85.0,84.56,84.97,10800.0,45.3216,45.552,45.3162,45.536,10800.0
2006-06-15 11:00:00,84.9,84.9,84.58,84.78,6000.0,45.4984,45.4984,45.327,45.4341,6000.0
2006-06-15 11:30:00,84.79,84.8,84.69,84.8,5500.0,45.4395,45.4449,45.3859,45.4449,5500.0
2006-06-15 12:00:00,84.79,84.8,84.51,84.74,4500.0,45.4395,45.4449,45.2894,45.4127,4500.0
2006-06-15 12:30:00,84.7,84.99,84.7,84.82,5500.0,45.3913,45.5467,45.3913,45.4556,5500.0
2006-06-15 13:00:00,84.89,84.96,84.45,84.45,3300.0,45.4931,45.5306,45.2573,45.2573,3300.0
2006-06-15 13:30:00,84.42,84.69,84.34,84.53,9700.0,45.2412,45.3859,45.1983,45.3002,9700.0
2006-06-15 14:00:00,84.65,84.9,84.65,84.85,11200.0,45.3645,45.4984,45.3645,45.4716,11200.0
2006-06-15 14:30:00,84.94,84.94,84.48,84.6,20600.0,45.5199,45.5199,45.2734,45.3377,20600.0
2006-06-15 15:00:00,84.51,84.51,84.32,84.48,22000.0,45.2894,45.2894,45.1876,45.2734,22000.0
2006-06-15 15:30:00,84.5,84.64,84.33,84.38,42500.0,45.2841,45.3591,45.193,45.2198,42500.0
2006-06-16 09:30:00,84.15,84.22,84.0,84.0,662800.0,45.0965,45.134,45.0161,45.0161,662800.0
2006-06-16 10:00:00,84.01,84.16,84.0,84.01,159500.0,45.0215,45.1019,45.0161,45.0215,159500.0
2006-06-16 10:30:00,84.0,84.17,84.0,84.1,78200.0,45.0161,45.1072,45.0161,45.0697,78200.0
2006-06-16 11:00:00,84.1,84.2,84.05,84.06,60300.0,45.0697,45.1233,45.0429,45.0483,60300.0
2006-06-16 11:30:00,84.11,84.45,84.05,84.25,60100.0,45.0751,45.2573,45.0429,45.1501,60100.0
2006-06-16 12:00:00,84.28,84.3,84.05,84.05,32500.0,45.1662,45.1769,45.0429,45.0429,32500.0
2006-06-16 12:30:00,84.16,84.19,84.02,84.12,28200.0,45.1019,45.118,45.0268,45.0804,28200.0
2006-06-16 13:00:00,84.12,84.15,84.05,84.09,11800.0,45.0804,45.0965,45.0429,45.0644,11800.0
2006-06-16 13:30:00,84.08,84.09,84.05,84.09,16200.0,45.059,45.0644,45.0429,45.0644,16200.0
2006-06-16 14:00:00,84.09,84.17,84.01,84.06,36300.0,45.0644,45.1072,45.0215,45.0483,36300.0
2006-06-16 14:30:00,84.03,84.1,84.0,84.08,34100.0,45.0322,45.0697,45.0161,45.059,34100.0
2006-06-16 15:00:00,84.09,84.19,84.02,84.15,24600.0,45.0644,45.118,45.0268,45.0965,24600.0
2006-06-16 15:30:00,84.14,84.59,84.05,84.44,97100.0,45.0912,45.3323,45.0429,45.2519,97100.0
2006-06-19 09:30:00,84.3,84.4,84.0,84.09,73000.0,45.1769,45.2305,45.0161,45.0644,73000.0
2006-06-19 10:00:00,84.11,84.15,84.0,84.04,32600.0,45.0751,45.0965,45.0161,45.0376,32600.0
2006-06-19 10:30:00,84.09,84.44,84.0,84.33,29900.0,45.0644,45.2519,45.0161,45.193,29900.0
2006-06-19 11:00:00,84.32,84.49,84.15,84.28,22100.0,45.1876,45.2787,45.0965,45.1662,22100.0
2006-06-19 11:30:00,84.25,84.72,84.22,84.65,21800.0,45.1501,45.402,45.134,45.3645,21800.0
2006-06-19 12:00:00,84.66,84.89,84.35,84.44,18100.0,45.3698,45.4931,45.2037,45.2519,18100.0
2006-06-19 12:30:00,84.45,84.65,84.33,84.49,15300.0,45.2573,45.3645,45.193,45.2787,15300.0
2006-06-19 13:00:00,84.45,84.45,84.2,84.44,10600.0,45.2573,45.2573,45.1233,45.2519,10600.0
2006-06-19 13:30:00,84.42,84.42,84.06,84.23,21200.0,45.2412,45.2412,45.0483,45.1394,21200.0
2006-06-19 14:00:00,84.2,84.6,84.15,84.4,19000.0,45.1233,45.3377,45.0965,45.2305,19000.0
2006-06-19 14:30:00,84.36,84.5,84.31,84.36,21700.0,45.2091,45.2841,45.1823,45.2091,21700.0
2006-06-19 15:00:00,84.35,84.6,84.33,84.53,33200.0,45.2037,45.3377,45.193,45.3002,33200.0
2006-06-19 15:30:00,84.59,84.69,84.21,84.36,32600.0,45.3323,45.3859,45.1287,45.2091,32600.0
2006-06-20 09:30:00,84.1,84.4,84.05,84.15,36600.0,45.0697,45.2305,45.0429,45.0965,36600.0
2006-06-20 10:00:00,84.1,84.58,84.08,84.3,17300.0,45.0697,45.327,45.059,45.1769,17300.0
2006-06-20 10:30:00,84.35,84.44,84.2,84.33,8200.0,45.2037,45.2519,45.1233,45.193,8200.0
2006-06-20 11:00:00,84.34,84.5,84.32,84.42,15500.0,45.1983,45.2841,45.1876,45.2412,15500.0
2006-06-20 11:30:00,84.49,84.57,84.26,84.4,13500.0,45.2787,45.3216,45.1555,45.2305,13500.0
2006-06-20 12:00:00,84.31,84.36,84.17,84.17,5700.0,45.1823,45.2091,45.1072,45.1072,5700.0
2006-06-20 12:30:00,84.16,84.3,84.1,84.15,8400.0,45.1019,45.1769,45.0697,45.0965,8400.0
2006-06-20 13:00:00,84.2,84.21,84.07,84.1,8400.0,45.1233,45.1287,45.0536,45.0697,8400.0
2006-06-20 13:30:00,84.1,84.28,84.03,84.15,20500.0,45.0697,45.1662,45.0322,45.0965,20500.0
2006-06-20 14:00:00,84.16,84.24,84.07,84.13,15300.0,45.1019,45.1447,45.0536,45.0858,15300.0
2006-06-20 14:30:00,84.16,84.46,84.16,84.4,14600.0,45.1019,45.2626,45.1019,45.2305,14600.0
2006-06-20 15:00:00,84.4,84.48,84.27,84.43,8700.0,45.2305,45.2734,45.1608,45.2466,8700.0
2006-06-20 15:30:00,84.38,84.38,84.13,84.13,18600.0,45.2198,45.2198,45.0858,45.0858,18600.0
2006-06-21 09:30:00,84.11,84.55,84.1,84.49,21800.0,45.0751,45.3109,45.0697,45.2787,21800.0
2006-06-21 10:00:00,84.43,84.62,84.2,84.2,13000.0,45.2466,45.3484,45.1233,45.1233,13000.0
2006-06-21 10:30:00,84.3,84.42,84.15,84.2,10400.0,45.1769,45.2412,45.0965,45.1233,10400.0
2006-06-21 11:00:00,84.24,84.5,84.2,84.5,14200.0,45.1447,45.2841,45.1233,45.2841,14200.0
2006-06-21 11:30:00,84.5,84.77,84.42,84.45,14500.0,45.2841,45.4288,45.2412,45.2573,14500.0
2006-06-21 12:00:00,84.44,84.65,84.43,84.43,11600.0,45.2519,45.3645,45.2466,45.2466,11600.0
2006-06-21 12:30:00,84.6,84.67,84.5,84.64,5100.0,45.3377,45.3752,45.2841,45.3591,5100.0
2006-06-21 13:00:00,84.55,84.82,84.46,84.7,10000.0,45.3109,45.4556,45.2626,45.3913,10000.0
2006-06-21 13:30:00,84.67,84.89,84.58,84.89,6200.0,45.3752,45.4931,45.327,45.4931,6200.0
2006-06-21 14:00:00,84.89,84.93,84.67,84.9,10500.0,45.4931,45.5145,45.3752,45.4984,10500.0
2006-06-21 14:30:00,84.76,84.85,84.64,84.82,11200.0,45.4234,45.4716,45.3591,45.4556,11200.0
2006-06-21 15:00:00,84.79,84.88,84.68,84.81,10300.0,45.4395,45.4877,45.3805,45.4502,10300.0
2006-06-21 15:30:00,84.73,84.89,84.57,84.87,14400.0,45.4073,45.4931,45.3216,45.4824,14400.0
2006-06-22 09:30:00,84.7,85.0,84.56,85.0,28800.0,45.3913,45.552,45.3162,45.552,28800.0
2006-06-22 10:00:00,85.08,85.35,84.67,84.7,32800.0,45.5949,45.7396,45.3752,45.3913,32800.0
2006-06-22 10:30:00,84.73,85.14,84.73,85.02,27500.0,45.4073,45.6271,45.4073,45.5628,27500.0
2006-06-22 11:00:00,85.02,85.17,84.92,84.99,18300.0,45.5628,45.6431,45.5092,45.5467,18300.0
2006-06-22 11:30:00,85.05,85.42,85.05,85.41,32600.0,45.5788,45.7771,45.5788,45.7718,32600.0
2006-06-22 12:00:00,85.44,85.7,85.35,85.54,20300.0,45.7878,45.9272,45.7396,45.8414,20300.0
2006-06-22 12:30:00,85.41,85.7,85.31,85.7,33500.0,45.7718,45.9272,45.7182,45.9272,33500.0
2006-06-22 13:00:00,85.7,85.99,85.66,85.99,17300.0,45.9272,46.0826,45.9057,46.0826,17300.0
2006-06-22 13:30:00,85.96,85.98,85.4,85.7,21700.0,46.0665,46.0772,45.7664,45.9272,21700.0
2006-06-22 14:00:00,85.7,85.85,85.48,85.72,18800.0,45.9272,46.0076,45.8093,45.9379,18800.0
2006-06-22 14:30:00,85.75,85.91,85.59,85.79,16800.0,45.954,46.0397,45.8682,45.9754,16800.0
2006-06-22 15:00:00,85.79,85.94,85.72,85.86,21800.0,45.9754,46.0558,45.9379,46.0129,21800.0
2006-06-22 15:30:00,85.83,86.18,85.74,85.92,70400.0,45.9968,46.1844,45.9486,46.0451,70400.0
2006-06-23 09:30:00,85.7,85.7,85.01,85.21,38900.0,45.9272,45.9272,45.5574,45.6646,38900.0
2006-06-23 10:00:00,85.2,85.5,85.08,85.44,23400.0,45.6592,45.82,45.5949,45.7878,23400.0
2006-06-23 10:30:00,85.5,85.8,85.45,85.66,13300.0,45.82,45.9808,45.7932,45.9057,13300.0
2006-06-23 11:00:00,85.66,85.66,85.31,85.47,10600.0,45.9057,45.9057,45.7182,45.8039,10600.0
2006-06-23 11:30:00,85.43,85.5,85.3,85.42,10600.0,45.7825,45.82,45.7128,45.7771,10600.0
2006-06-23 12:00:00,85.42,86.08,85.4,86.01,12900.0,45.7771,46.1308,45.7664,46.0933,12900.0
2006-06-23 12:30:00,85.97,86.08,85.76,85.86,9300.0,46.0719,46.1308,45.9593,46.0129,9300.0
2006-06-23 13:00:00,85.84,85.95,85.65,85.84,11200.0,46.0022,46.0611,45.9004,46.0022,11200.0
2006-06-23 13:30:00,85.83,85.86,85.62,85.68,7900.0,45.9968,46.0129,45.8843,45.9165,7900.0
2006-06-23 14:00:00,85.68,85.72,85.4,85.5,10700.0,45.9165,45.9379,45.7664,45.82,10700.0
2006-06-23 14:30:00,85.54,85.66,85.5,85.5,17700.0,45.8414,45.9057,45.82,45.82,17700.0
2006-06-23 15:00:00,85.5,85.75,85.5,85.75,21500.0,45.82,45.954,45.82,45.954,21500.0
2006-06-23 15:30:00,85.69,85.71,85.5,85.52,16000.0,45.9218,45.9325,45.82,45.8307,16000.0
2006-06-26 09:30:00,86.1,86.16,85.7,85.85,21100.0,46.1415,46.1737,45.9272,46.0076,21100.0
2006-06-26 10:00:00,86.0,86.2,85.51,85.7,25900.0,46.0879,46.1951,45.8253,45.9272,25900.0
2006-06-26 10:30:00,85.64,85.82,85.52,85.68,9900.0,45.895,45.9915,45.8307,45.9165,9900.0
2006-06-26 11:00:00,85.79,85.79,85.5,85.57,8400.0,45.9754,45.9754,45.82,45.8575,8400.0
2006-06-26 11:30:00,85.57,85.72,85.43,85.62,11900.0,45.8575,45.9379,45.7825,45.8843,11900.0
2006-06-26 12:00:00,85.72,85.91,85.69,85.88,9200.0,45.9379,46.0397,45.9218,46.0236,9200.0
2006-06-26 12:30:00,85.75,86.05,85.75,85.93,7800.0,45.954,46.1147,45.954,46.0504,7800.0
2006-06-26 13:00:00,85.91,86.37,85.9,86.22,18600.0,46.0397,46.2862,46.0344,46.2058,18600.0
2006-06-26 13:30:00,86.25,86.48,86.23,86.36,12500.0,46.2219,46.3452,46.2112,46.2809,12500.0
2006-06-26 14:00:00,86.36,86.5,86.33,86.44,17200.0,46.2809,46.3559,46.2648,46.3237,17200.0
2006-06-26 14:30:00,86.45,86.57,86.28,86.34,24700.0,46.3291,46.3934,46.238,46.2701,24700.0
2006-06-26 15:00:00,86.34,86.72,86.27,86.69,22100.0,46.2701,46.4738,46.2326,46.4577,22100.0
2006-06-26 15:30:00,86.69,86.95,86.52,86.95,25700.0,46.4577,46.5971,46.3666,46.5971,25700.0
2006-06-27 09:30:00,86.85,87.45,86.8,87.1,27200.0,46.5435,46.865,46.5167,46.6774,27200.0
2006-06-27 10:00:00,87.15,87.2,86.62,86.64,12100.0,46.7042,46.731,46.4202,46.4309,12100.0
2006-06-27 10:30:00,86.71,87.05,86.71,86.99,7800.0,46.4684,46.6506,46.4684,46.6185,7800.0
2006-06-27 11:00:00,86.88,87.1,86.74,86.96,13600.0,46.5595,46.6774,46.4845,46.6024,13600.0
2006-06-27 11:30:00,86.9,87.0,86.75,86.75,11700.0,46.5703,46.6238,46.4899,46.4899,11700.0
2006-06-27 12:00:00,86.77,86.95,86.63,86.73,10400.0,46.5006,46.5971,46.4256,46.4792,10400.0
2006-06-27 12:30:00,86.68,86.9,86.55,86.9,10700.0,46.4524,46.5703,46.3827,46.5703,10700.0
2006-06-27 13:00:00,86.8,87.07,86.75,87.04,8800.0,46.5167,46.6614,46.4899,46.6453,8800.0
2006-06-27 13:30:00,87.09,87.12,86.95,86.99,6300.0,46.6721,46.6882,46.5971,46.6185,6300.0
2006-06-27 14:00:00,86.99,87.14,86.75,86.75,15000.0,46.6185,46.6989,46.4899,46.4899,15000.0
2006-06-27 14:30:00,86.75,86.9,86.4,86.73,21200.0,46.4899,46.5703,46.3023,46.4792,21200.0
2006-06-27 15:00:00,86.63,86.76,86.34,86.65,17600.0,46.4256,46.4952,46.2701,46.4363,17600.0
2006-06-27 15:30:00,86.69,86.79,86.2,86.42,22600.0,46.4577,46.5113,46.1951,46.313,22600.0
2006-06-28 09:30:00,86.95,86.95,86.2,86.71,17200.0,46.5971,46.5971,46.1951,46.4684,17200.0
2006-06-28 10:00:00,86.71,86.89,86.5,86.5,12000.0,46.4684,46.5649,46.3559,46.3559,12000.0
2006-06-28 10:30:00,86.45,86.74,86.4,86.62,23100.0,46.3291,46.4845,46.3023,46.4202,23100.0
2006-06-28 11:00:00,86.63,86.7,86.4,86.55,21400.0,46.4256,46.4631,46.3023,46.3827,21400.0
2006-06-28 11:30:00,86.5,86.58,86.39,86.53,9900.0,46.3559,46.3988,46.2969,46.372,9900.0
2006-06-28 12:00:00,86.48,86.6,86.48,86.59,6700.0,46.3452,46.4095,46.3452,46.4041,6700.0
2006-06-28 12:30:00,86.62,86.62,86.39,86.4,7800.0,46.4202,46.4202,46.2969,46.3023,7800.0
2006-06-28 13:00:00,86.37,86.46,86.37,86.42,6800.0,46.2862,46.3345,46.2862,46.313,6800.0
2006-06-28 13:30:00,86.39,86.58,86.28,86.46,19600.0,46.2969,46.3988,46.238,46.3345,19600.0
2006-06-28 14:00:00,86.53,86.55,86.38,86.51,10900.0,46.372,46.3827,46.2916,46.3613,10900.0
2006-06-28 14:30:00,86.56,86.9,86.44,86.48,27000.0,46.388,46.5703,46.3237,46.3452,27000.0
2006-06-28 15:00:00,86.44,86.64,86.36,86.42,8000.0,46.3237,46.4309,46.2809,46.313,8000.0
2006-06-28 15:30:00,86.42,86.83,86.42,86.81,22100.0,46.313,46.5327,46.313,46.522,22100.0
2006-06-29 09:30:00,86.85,86.9,86.5,86.75,18600.0,46.9116,46.9387,46.7226,46.8576,18600.0
2006-06-29 10:00:00,86.85,86.86,86.63,86.73,9100.0,46.9116,46.917,46.7928,46.8468,9100.0
2006-06-29 10:30:00,86.76,87.08,86.67,86.92,10700.0,46.863,47.0359,46.8144,46.9495,10700.0
2006-06-29 11:00:00,86.92,86.97,86.74,86.74,8400.0,46.9495,46.9765,46.8522,46.8522,8400.0
2006-06-29 11:30:00,86.88,86.89,86.7,86.82,6700.0,46.9278,46.9332,46.8306,46.8954,6700.0
2006-06-29 12:00:00,86.82,86.88,86.68,86.68,7100.0,46.8954,46.9278,46.8198,46.8198,7100.0
2006-06-29 12:30:00,86.69,86.75,86.6,86.6,7500.0,46.8252,46.8576,46.7766,46.7766,7500.0
2006-06-29 13:00:00,86.6,86.71,86.57,86.65,6200.0,46.7766,46.836,46.7604,46.8036,6200.0
2006-06-29 13:30:00,86.66,86.75,86.42,86.48,7400.0,46.809,46.8576,46.6794,46.7118,7400.0
2006-06-29 14:00:00,86.49,87.51,86.49,87.3,21500.0,46.7172,47.2681,46.7172,47.1547,21500.0
2006-06-29 14:30:00,87.3,88.1,86.96,88.09,84100.0,47.1547,47.5868,46.9711,47.5814,84100.0
2006-06-29 15:00:00,87.99,88.3,87.8,88.29,17500.0,47.5274,47.6949,47.4248,47.6895,17500.0
2006-06-29 15:30:00,88.37,88.48,88.14,88.48,36100.0,47.7327,47.7921,47.6084,47.7921,36100.0
2006-06-30 09:30:00,88.6,88.65,88.0,88.27,13700.0,47.8569,47.8839,47.5328,47.6787,13700.0
2006-06-30 10:00:00,88.23,88.34,88.0,88.34,8800.0,47.657,47.7165,47.5328,47.7165,8800.0
2006-06-30 10:30:00,88.45,88.6,88.33,88.53,8000.0,47.7759,47.8569,47.7111,47.8191,8000.0
2006-06-30 11:00:00,88.59,89.1,88.53,88.99,8900.0,47.8515,48.127,47.8191,48.0676,8900.0
2006-06-30 11:30:00,88.96,89.0,88.84,89.0,18500.0,48.0514,48.073,47.9865,48.073,18500.0
2006-06-30 12:00:00,89.08,89.35,89.08,89.34,6500.0,48.1162,48.262,48.1162,48.2566,6500.0
2006-06-30 12:30:00,89.35,89.7,89.31,89.62,6700.0,48.262,48.4511,48.2404,48.4078,6700.0
2006-06-30 13:00:00,89.62,89.84,89.5,89.53,7900.0,48.4078,48.5267,48.343,48.3592,7900.0
2006-06-30 13:30:00,89.59,89.94,89.49,89.84,15700.0,48.3916,48.5807,48.3376,48.5267,15700.0
2006-06-30 14:00:00,89.83,89.97,89.44,89.44,28500.0,48.5213,48.5969,48.3106,48.3106,28500.0
2006-06-30 14:30:00,89.54,89.84,89.53,89.75,11700.0,48.3646,48.5267,48.3592,48.4781,11700.0
2006-06-30 15:00:00,89.66,89.7,89.18,89.18,18700.0,48.4295,48.4511,48.1702,48.1702,18700.0
2006-06-30 15:30:00,89.1,89.1,88.4,88.62,48600.0,48.127,48.127,47.7489,47.8677,48600.0
2006-07-03 09:30:00,88.71,88.76,88.18,88.23,10800.0,47.9163,47.9433,47.63,47.657,10800.0
2006-07-03 10:00:00,88.09,88.73,88.09,88.5,13700.0,47.5814,47.9271,47.5814,47.8029,13700.0
2006-07-03 10:30:00,88.52,88.73,88.36,88.61,8600.0,47.8137,47.9271,47.7273,47.8623,8600.0
2006-07-03 11:00:00,88.66,89.29,88.61,89.27,10200.0,47.8893,48.2296,47.8623,48.2188,10200.0
2006-07-03 11:30:00,89.2,89.49,89.2,89.25,8000.0,48.181,48.3376,48.181,48.208,8000.0
2006-07-03 12:00:00,89.25,89.25,88.75,88.87,11600.0,48.208,48.208,47.9379,48.0027,11600.0
2006-07-03 12:30:00,88.87,89.3,88.79,88.95,17600.0,48.0027,48.235,47.9595,48.0459,17600.0
2006-07-03 13:00:00,89.0,89.02,89.0,89.02,1200.0,48.073,48.0838,48.073,48.0838,1200.0
2006-07-03 13:30:00,89.02,89.02,89.02,89.02,0.0,48.0838,48.0838,48.0838,48.0838,0.0
2006-07-03 14:00:00,89.02,89.02,89.02,89.02,0.0,48.0838,48.0838,48.0838,48.0838,0.0
2006-07-03 14:30:00,89.02,89.02,89.02,89.02,0.0,48.0838,48.0838,48.0838,48.0838,0.0
2006-07-03 15:00:00,89.02,89.02,89.02,89.02,0.0,48.0838,48.0838,48.0838,48.0838,0.0
2006-07-03 15:30:00,89.02,89.02,89.02,89.02,0.0,48.0838,48.0838,48.0838,48.0838,0.0
2006-07-05 09:30:00,88.6,88.6,88.2,88.57,13900.0,47.8569,47.8569,47.6408,47.8407,13900.0
2006-07-05 10:00:00,88.44,89.11,88.31,89.11,17000.0,47.7705,48.1324,47.7003,48.1324,17000.0
2006-07-05 10:30:00,89.1,89.6,88.9,89.14,14100.0,48.127,48.397,48.0189,48.1486,14100.0
2006-07-05 11:00:00,89.06,89.25,88.95,89.13,5100.0,48.1054,48.208,48.0459,48.1432,5100.0
2006-07-05 11:30:00,89.12,89.23,89.01,89.18,6900.0,48.1378,48.1972,48.0784,48.1702,6900.0
2006-07-05 12:00:00,89.13,89.17,89.1,89.17,2700.0,48.1432,48.1648,48.127,48.1648,2700.0
2006-07-05 12:30:00,89.17,89.21,88.93,89.07,5100.0,48.1648,48.1864,48.0351,48.1108,5100.0
2006-07-05 13:00:00,89.05,89.62,89.05,89.62,4400.0,48.1,48.4078,48.1,48.4078,4400.0
2006-07-05 13:30:00,89.62,89.74,89.49,89.49,8800.0,48.4078,48.4727,48.3376,48.3376,8800.0
2006-07-05 14:00:00,89.5,90.0,89.5,90.0,18300.0,48.343,48.6131,48.343,48.6131,18300.0
2006-07-05 14:30:00,90.01,90.51,90.0,90.35,23200.0,48.6185,48.8886,48.6131,48.8022,23200.0
2006-07-05 15:00:00,90.4,90.45,90.06,90.28,21900.0,48.8292,48.8562,48.6455,48.7643,21900.0
2006-07-05 15:30:00,90.19,90.31,90.0,90.24,13600.0,48.7157,48.7805,48.6131,48.7427,13600.0
2006-07-06 09:30:00,90.1,90.16,89.83,89.83,16800.0,48.6671,48.6995,48.5213,48.5213,16800.0
2006-07-06 10:00:00,89.75,91.0,89.74,90.99,13500.0,48.4781,49.1532,48.4727,49.1478,13500.0
2006-07-06 10:30:00,90.91,90.93,90.31,90.56,11800.0,49.1046,49.1154,48.7805,48.9156,11800.0
2006-07-06 11:00:00,90.59,91.0,90.48,90.99,9900.0,48.9318,49.1532,48.8724,49.1478,9900.0
2006-07-06 11:30:00,90.94,91.1,90.74,90.85,9100.0,49.1208,49.2073,49.0128,49.0722,9100.0
2006-07-06 12:00:00,90.85,90.85,90.48,90.57,7600.0,49.0722,49.0722,48.8724,48.921,7600.0
2006-07-06 12:30:00,90.74,90.74,90.42,90.64,5600.0,49.0128,49.0128,48.84,48.9588,5600.0
2006-07-06 13:00:00,90.65,90.69,90.5,90.5,3900.0,48.9642,48.9858,48.8832,48.8832,3900.0
2006-07-06 13:30:00,90.48,90.72,90.4,90.43,4100.0,48.8724,49.002,48.8292,48.8454,4100.0
2006-07-06 14:00:00,90.4,90.5,90.25,90.43,6000.0,48.8292,48.8832,48.7481,48.8454,6000.0
2006-07-06 14:30:00,90.42,90.44,90.1,90.3,8800.0,48.84,48.8508,48.6671,48.7751,8800.0
2006-07-06 15:00:00,90.29,90.5,90.13,90.27,6800.0,48.7697,48.8832,48.6833,48.7589,6800.0
2006-07-06 15:30:00,90.28,90.68,90.27,90.64,8300.0,48.7643,48.9804,48.7589,48.9588,8300.0
2006-07-07 09:30:00,90.45,90.73,90.15,90.52,11700.0,48.8562,49.0074,48.6941,48.894,11700.0
2006-07-07 10:00:00,90.61,91.2,90.5,91.11,10600.0,48.9426,49.2613,48.8832,49.2127,10600.0
2006-07-07 10:30:00,91.17,91.17,90.85,90.9,5200.0,49.2451,49.2451,49.0722,49.0992,5200.0
2006-07-07 11:00:00,91.04,91.08,90.8,90.85,3800.0,49.1749,49.1965,49.0452,49.0722,3800.0
2006-07-07 11:30:00,91.02,91.34,91.02,91.27,3500.0,49.1641,49.3369,49.1641,49.2991,3500.0
2006-07-07 12:00:00,91.32,91.54,91.16,91.54,2900.0,49.3261,49.4449,49.2397,49.4449,2900.0
2006-07-07 12:30:00,91.55,91.74,91.25,91.25,3800.0,49.4503,49.553,49.2883,49.2883,3800.0
2006-07-07 13:00:00,91.24,91.25,91.04,91.04,2700.0,49.2829,49.2883,49.1749,49.1749,2700.0
2006-07-07 13:30:00,91.03,91.1,90.96,90.96,2200.0,49.1695,49.2073,49.1316,49.1316,2200.0
2006-07-07 14:00:00,90.99,91.18,90.95,91.06,3300.0,49.1478,49.2505,49.1262,49.1857,3300.0
2006-07-07 14:30:00,91.02,91.05,90.23,90.23,10900.0,49.1641,49.1803,48.7373,48.7373,10900.0
2006-07-07 15:00:00,90.25,90.33,90.05,90.2,9400.0,48.7481,48.7914,48.6401,48.7211,9400.0
2006-07-07 15:30:00,90.23,90.33,90.01,90.3,19600.0,48.7373,48.7914,48.6185,48.7751,19600.0
2006-07-10 09:30:00,90.55,91.18,90.52,91.1,14100.0,48.9102,49.2505,48.894,49.2073,14100.0
2006-07-10 10:00:00,91.1,91.5,91.06,91.24,7300.0,49.2073,49.4233,49.1857,49.2829,7300.0
2006-07-10 10:30:00,91.23,91.46,91.08,91.46,4100.0,49.2775,49.4017,49.1965,49.4017,4100.0
2006-07-10 11:00:00,91.39,91.48,91.25,91.37,1600.0,49.3639,49.4125,49.2883,49.3531,1600.0
2006-07-10 11:30:00,91.25,91.42,91.1,91.41,7000.0,49.2883,49.3801,49.2073,49.3747,7000.0
2006-07-10 12:00:00,91.38,91.38,91.13,91.26,2400.0,49.3585,49.3585,49.2235,49.2937,2400.0
2006-07-10 12:30:00,91.27,91.52,91.15,91.15,7400.0,49.2991,49.4341,49.2343,49.2343,7400.0
2006-07-10 13:00:00,91.16,91.2,91.02,91.19,3400.0,49.2397,49.2613,49.1641,49.2559,3400.0
2006-07-10 13:30:00,91.19,91.34,91.12,91.14,1100.0,49.2559,49.3369,49.2181,49.2289,1100.0
2006-07-10 14:00:00,91.25,91.25,91.11,91.22,4200.0,49.2883,49.2883,49.2127,49.2721,4200.0
2006-07-10 14:30:00,91.23,91.24,90.99,91.05,24500.0,49.2775,49.2829,49.1478,49.1803,24500.0
2006-07-10 15:00:00,91.05,91.28,91.0,91.23,6400.0,49.1803,49.3045,49.1532,49.2775,6400.0
2006-07-10 15:30:00,91.14,91.44,91.14,91.3,12900.0,49.2289,49.3909,49.2289,49.3153,12900.0
2006-07-11 09:30:00,91.2,91.38,90.74,90.74,9900.0,49.2613,49.3585,49.0128,49.0128,9900.0
2006-07-11 10:00:00,90.74,90.84,90.29,90.84,13400.0,49.0128,49.0668,48.7697,49.0668,13400.0
2006-07-11 10:30:00,90.81,90.88,90.61,90.88,6300.0,49.0506,49.0884,48.9426,49.0884,6300.0
2006-07-11 11:00:00,90.81,90.86,90.7,90.75,5200.0,49.0506,49.0776,48.9912,49.0182,5200.0
2006-07-11 11:30:00,90.83,90.87,90.7,90.77,8200.0,49.0614,49.083,48.9912,49.029,8200.0
2006-07-11 12:00:00,90.75,91.19,90.75,91.18,14900.0,49.0182,49.2559,49.0182,49.2505,14900.0
2006-07-11 12:30:00,91.14,91.24,91.14,91.15,7700.0,49.2289,49.2829,49.2289,49.2343,7700.0
2006-07-11 13:00:00,91.13,91.19,91.04,91.1,6400.0,49.2235,49.2559,49.1749,49.2073,6400.0
2006-07-11 13:30:00,91.12,91.62,91.1,91.54,8400.0,49.2181,49.4881,49.2073,49.4449,8400.0
2006-07-11 14:00:00,91.64,91.97,91.49,91.9,11000.0,49.4989,49.6772,49.4179,49.6394,11000.0
2006-07-11 14:30:00,91.88,91.9,91.6,91.85,9700.0,49.6286,49.6394,49.4773,49.6124,9700.0
2006-07-11 15:00:00,91.83,92.4,91.79,92.33,18800.0,49.6016,49.9095,49.58,49.8716,18800.0
2006-07-11 15:30:00,92.23,92.39,92.07,92.36,18300.0,49.8176,49.9041,49.7312,49.8878,18300.0
2006-07-12 09:30:00,92.38,92.47,92.2,92.38,12100.0,49.8986,49.9473,49.8014,49.8986,12100.0
2006-07-12 10:00:00,92.38,92.41,92.21,92.25,8000.0,49.8986,49.9149,49.8068,49.8284,8000.0
2006-07-12 10:30:00,92.19,92.19,91.76,91.78,14500.0,49.796,49.796,49.5638,49.5746,14500.0
2006-07-12 11:00:00,91.71,92.0,91.66,91.92,4100.0,49.5368,49.6934,49.5097,49.6502,4100.0
2006-07-12 11:30:00,91.9,92.34,91.9,92.2,6300.0,49.6394,49.877,49.6394,49.8014,6300.0
2006-07-12 12:00:00,92.18,92.23,91.68,91.73,9200.0,49.7906,49.8176,49.5205,49.5476,9200.0
2006-07-12 12:30:00,91.73,91.98,91.73,91.87,6800.0,49.5476,49.6826,49.5476,49.6232,6800.0
2006-07-12 13:00:00,91.89,91.91,91.65,91.74,8500.0,49.634,49.6448,49.5043,49.553,8500.0
2006-07-12 13:30:00,91.75,91.99,91.75,91.85,6500.0,49.5584,49.688,49.5584,49.6124,6500.0
2006-07-12 14:00:00,91.92,91.95,91.8,91.8,9200.0,49.6502,49.6664,49.5854,49.5854,9200.0
2006-07-12 14:30:00,91.82,91.85,91.7,91.72,14100.0,49.5962,49.6124,49.5314,49.5422,14100.0
2006-07-12 15:00:00,91.72,92.0,91.72,91.91,11900.0,49.5422,49.6934,49.5422,49.6448,11900.0
2006-07-12 15:30:00,91.91,92.0,91.88,91.97,29800.0,49.6448,49.6934,49.6286,49.6772,29800.0
2006-07-13 09:30:00,91.5,91.83,91.38,91.53,8600.0,49.4233,49.6016,49.3585,49.4395,8600.0
2006-07-13 10:00:00,91.56,91.88,91.42,91.54,10500.0,49.4557,49.6286,49.3801,49.4449,10500.0
2006-07-13 10:30:00,91.68,92.04,91.56,91.8,17800.0,49.5205,49.715,49.4557,49.5854,17800.0
2006-07-13 11:00:00,91.7,91.86,91.38,91.5,15300.0,49.5314,49.6178,49.3585,49.4233,15300.0
2006-07-13 11:30:00,91.48,91.5,91.01,91.36,14600.0,49.4125,49.4233,49.1586,49.3477,14600.0
2006-07-13 12:00:00,91.35,91.58,91.1,91.19,16900.0,49.3423,49.4665,49.2073,49.2559,16900.0
2006-07-13 12:30:00,91.08,91.3,91.0,91.1,6100.0,49.1965,49.3153,49.1532,49.2073,6100.0
2006-07-13 13:00:00,90.98,91.09,90.68,90.9,12500.0,49.1424,49.2019,48.9804,49.0992,12500.0
2006-07-13 13:30:00,90.95,90.98,90.65,90.68,18700.0,49.1262,49.1424,48.9642,48.9804,18700.0
2006-07-13 14:00:00,90.69,90.9,90.58,90.89,20600.0,48.9858,49.0992,48.9264,49.0938,20600.0
2006-07-13 14:30:00,90.84,91.01,90.25,90.61,14900.0,49.0668,49.1586,48.7481,48.9426,14900.0
2006-07-13 15:00:00,90.45,90.94,90.31,90.94,19200.0,48.8562,49.1208,48.7805,49.1208,19200.0
2006-07-13 15:30:00,90.95,91.11,90.8,91.0,44100.0,49.1262,49.2127,49.0452,49.1532,44100.0
2006-07-14 09:30:00,91.0,91.13,90.22,90.33,12300.0,49.1532,49.2235,48.7319,48.7914,12300.0
2006-07-14 10:00:00,90.26,90.78,90.2,90.67,33000.0,48.7535,49.0344,48.7211,48.975,33000.0
2006-07-14 10:30:00,90.66,90.66,90.13,90.13,17400.0,48.9696,48.9696,48.6833,48.6833,17400.0
2006-07-14 11:00:00,90.1,90.1,89.49,89.7,25500.0,48.6671,48.6671,48.3376,48.4511,25500.0
2006-07-14 11:30:00,89.71,90.25,89.71,90.16,32200.0,48.4565,48.7481,48.4565,48.6995,32200.0
2006-07-14 12:00:00,90.3,90.49,90.23,90.34,7300.0,48.7751,48.8778,48.7373,48.7968,7300.0
2006-07-14 12:30:00,90.34,90.69,90.27,90.69,11000.0,48.7968,48.9858,48.7589,48.9858,11000.0
2006-07-14 13:00:00,90.65,90.9,90.35,90.86,11900.0,48.9642,49.0992,48.8022,49.0776,11900.0
2006-07-14 13:30:00,90.9,91.15,90.73,90.96,12000.0,49.0992,49.2343,49.0074,49.1316,12000.0
2006-07-14 14:00:00,90.83,90.83,90.46,90.49,12300.0,49.0614,49.0614,48.8616,48.8778,12300.0
2006-07-14 14:30:00,90.49,90.6,90.27,90.45,16800.0,48.8778,48.9372,48.7589,48.8562,16800.0
2006-07-14 15:00:00,90.49,90.9,90.36,90.37,16000.0,48.8778,49.0992,48.8076,48.813,16000.0
2006-07-14 15:30:00,90.38,90.84,90.22,90.38,29700.0,48.8184,49.0668,48.7319,48.8184,29700.0
2006-07-17 09:30:00,90.26,90.85,89.92,89.95,12500.0,48.7535,49.0722,48.5699,48.5861,12500.0
2006-07-17 10:00:00,89.92,90.08,89.63,89.81,14800.0,48.5699,48.6563,48.4132,48.5105,14800.0
2006-07-17 10:30:00,89.81,90.15,89.47,90.06,11800.0,48.5105,48.6941,48.3268,48.6455,11800.0
2006-07-17 11:00:00,90.29,90.34,89.8,90.02,11100.0,48.7697,48.7968,48.5051,48.6239,11100.0
2006-07-17 11:30:00,90.01,90.17,89.84,89.84,4600.0,48.6185,48.7049,48.5267,48.5267,4600.0
2006-07-17 12:00:00,89.93,90.25,89.86,90.13,5300.0,48.5753,48.7481,48.5375,48.6833,5300.0
2006-07-17 12:30:00,90.14,90.26,89.9,90.05,6100.0,48.6887,48.7535,48.5591,48.6401,6100.0
2006-07-17 13:00:00,90.02,90.13,89.91,90.02,10000.0,48.6239,48.6833,48.5645,48.6239,10000.0
2006-07-17 13:30:00,90.03,90.05,89.86,89.93,6000.0,48.6293,48.6401,48.5375,48.5753,6000.0
2006-07-17 14:00:00,89.92,90.1,89.71,89.78,8400.0,48.5699,48.6671,48.4565,48.4943,8400.0
2006-07-17 14:30:00,89.79,89.82,89.49,89.7,7400.0,48.4997,48.5159,48.3376,48.4511,7400.0
2006-07-17 15:00:00,89.67,89.71,89.4,89.6,7100.0,48.4349,48.4565,48.289,48.397,7100.0
2006-07-17 15:30:00,89.6,89.83,89.32,89.58,10700.0,48.397,48.5213,48.2458,48.3862,10700.0
2006-07-18 09:30:00,89.8,90.45,89.8,90.4,7700.0,48.5051,48.8562,48.5051,48.8292,7700.0
2006-07-18 10:00:00,90.49,90.49,89.8,90.2,7500.0,48.8778,48.8778,48.5051,48.7211,7500.0
2006-07-18 10:30:00,90.35,90.4,89.84,89.84,6800.0,48.8022,48.8292,48.5267,48.5267,6800.0
2006-07-18 11:00:00,89.93,90.23,89.72,90.06,4500.0,48.5753,48.7373,48.4619,48.6455,4500.0
2006-07-18 11:30:00,90.16,90.3,89.91,90.27,2500.0,48.6995,48.7751,48.5645,48.7589,2500.0
2006-07-18 12:00:00,90.26,90.37,89.99,90.25,1800.0,48.7535,48.813,48.6077,48.7481,1800.0
2006-07-18 12:30:00,90.26,90.61,89.93,89.93,5300.0,48.7535,48.9426,48.5753,48.5753,5300.0
2006-07-18 13:00:00,89.99,90.25,89.8,90.07,14000.0,48.6077,48.7481,48.5051,48.6509,14000.0
2006-07-18 13:30:00,90.17,90.25,89.9,90.18,4000.0,48.7049,48.7481,48.5591,48.7103,4000.0
2006-07-18 14:00:00,90.22,90.95,90.22,90.95,11700.0,48.7319,49.1262,48.7319,49.1262,11700.0
2006-07-18 14:30:00,90.9,91.36,90.8,91.09,28100.0,49.0992,49.3477,49.0452,49.2019,28100.0
2006-07-18 15:00:00,91.12,91.2,90.7,90.81,28200.0,49.2181,49.2613,48.9912,49.0506,28200.0
2006-07-18 15:30:00,90.8,91.5,90.73,91.5,32700.0,49.0452,49.4233,49.0074,49.4233,32700.0
2006-07-19 09:30:00,91.7,92.63,91.65,92.53,14700.0,49.5314,50.0337,49.5043,49.9797,14700.0
2006-07-19 10:00:00,92.53,93.1,92.53,93.1,20600.0,49.9797,50.2876,49.9797,50.2876,20600.0
2006-07-19 10:30:00,93.12,93.42,92.9,93.2,23700.0,50.2984,50.4604,50.1795,50.3416,23700.0
2006-07-19 11:00:00,93.13,93.46,93.13,93.46,8000.0,50.3038,50.482,50.3038,50.482,8000.0
2006-07-19 11:30:00,93.45,93.95,93.29,93.8,16900.0,50.4766,50.7467,50.3902,50.6657,16900.0
2006-07-19 12:00:00,93.79,93.85,93.53,93.53,12100.0,50.6603,50.6927,50.5198,50.5198,12100.0
2006-07-19 12:30:00,93.56,93.84,93.54,93.65,3300.0,50.536,50.6873,50.5252,50.5846,3300.0
2006-07-19 13:00:00,93.75,94.04,93.71,93.96,8900.0,50.6386,50.7953,50.617,50.7521,8900.0
2006-07-19 13:30:00,93.96,93.96,93.5,93.57,3900.0,50.7521,50.7521,50.5036,50.5414,3900.0
2006-07-19 14:00:00,93.58,94.05,93.58,94.02,10500.0,50.5468,50.8007,50.5468,50.7845,10500.0
2006-07-19 14:30:00,94.1,94.15,93.72,93.72,16100.0,50.8277,50.8547,50.6224,50.6224,16100.0
2006-07-19 15:00:00,93.71,93.91,93.6,93.82,11200.0,50.617,50.7251,50.5576,50.6765,11200.0
2006-07-19 15:30:00,93.88,94.07,93.88,93.99,23800.0,50.7089,50.8115,50.7089,50.7683,23800.0
2006-07-20 09:30:00,94.2,94.25,93.85,94.08,13600.0,50.8817,50.9087,50.6927,50.8169,13600.0
2006-07-20 10:00:00,94.05,94.16,93.82,94.07,14400.0,50.8007,50.8601,50.6765,50.8115,14400.0
2006-07-20 10:30:00,94.1,94.15,93.83,94.15,14800.0,50.8277,50.8547,50.6819,50.8547,14800.0
2006-07-20 11:00:00,94.25,94.29,94.13,94.16,8900.0,50.9087,50.9303,50.8439,50.8601,8900.0
2006-07-20 11:30:00,94.15,94.15,93.82,94.06,18300.0,50.8547,50.8547,50.6765,50.8061,18300.0
2006-07-20 12:00:00,94.04,94.23,93.95,94.1,15000.0,50.7953,50.8979,50.7467,50.8277,15000.0
2006-07-20 12:30:00,93.97,94.23,93.7,94.23,8700.0,50.7575,50.8979,50.6116,50.8979,8700.0
2006-07-20 13:00:00,94.22,94.35,94.02,94.25,10700.0,50.8925,50.9627,50.7845,50.9087,10700.0
2006-07-20 13:30:00,94.24,94.28,93.8,94.25,14200.0,50.9033,50.9249,50.6657,50.9087,14200.0
2006-07-20 14:00:00,94.29,94.34,93.77,93.99,27300.0,50.9303,50.9573,50.6495,50.7683,27300.0
2006-07-20 14:30:00,94.09,94.4,93.95,93.95,15200.0,50.8223,50.9897,50.7467,50.7467,15200.0
2006-07-20 15:00:00,93.91,94.05,93.55,93.8,22300.0,50.7251,50.8007,50.5306,50.6657,22300.0
2006-07-20 15:30:00,93.65,94.02,93.55,93.56,34200.0,50.5846,50.7845,50.5306,50.536,34200.0
2006-07-21 09:30:00,93.3,93.4,92.6,92.93,25300.0,50.3956,50.4496,50.0175,50.1957,25300.0
2006-07-21 10:00:00,92.65,92.8,92.29,92.3,21100.0,50.0445,50.1255,49.85,49.8554,21100.0
2006-07-21 10:30:00,92.27,92.98,92.25,92.74,20800.0,49.8392,50.2227,49.8284,50.0931,20800.0
2006-07-21 11:00:00,92.74,92.85,92.13,92.13,33600.0,50.0931,50.1525,49.7636,49.7636,33600.0
2006-07-21 11:30:00,92.18,92.4,91.95,92.26,10400.0,49.7906,49.9095,49.6664,49.8338,10400.0
2006-07-21 12:00:00,92.29,92.29,91.48,92.0,10600.0,49.85,49.85,49.4125,49.6934,10600.0
2006-07-21 12:30:00,92.0,92.0,91.41,91.51,7000.0,49.6934,49.6934,49.3747,49.4287,7000.0
2006-07-21 13:00:00,91.42,91.75,91.29,91.4,4700.0,49.3801,49.5584,49.3099,49.3693,4700.0
2006-07-21 13:30:00,91.3,91.69,91.29,91.62,3700.0,49.3153,49.5259,49.3099,49.4881,3700.0
2006-07-21 14:00:00,91.63,91.7,91.31,91.7,3200.0,49.4935,49.5314,49.3207,49.5314,3200.0
2006-07-21 14:30:00,91.7,91.83,91.11,91.34,5200.0,49.5314,49.6016,49.2127,49.3369,5200.0
2006-07-21 15:00:00,91.2,91.55,91.12,91.23,8500.0,49.2613,49.4503,49.2181,49.2775,8500.0
2006-07-21 15:30:00,91.41,91.5,91.17,91.18,19800.0,49.3747,49.4233,49.2451,49.2505,19800.0
2006-07-24 09:30:00,91.8,92.01,91.41,91.93,12300.0,49.5854,49.6988,49.3747,49.6556,12300.0
2006-07-24 10:00:00,91.96,92.3,91.7,91.99,58900.0,49.6718,49.8554,49.5314,49.688,58900.0
2006-07-24 10:30:00,91.97,92.39,91.75,92.02,39000.0,49.6772,49.9041,49.5584,49.7042,39000.0
2006-07-24 11:00:00,92.09,92.09,91.5,91.77,11100.0,49.742,49.742,49.4233,49.5692,11100.0
2006-07-24 11:30:00,91.86,92.02,91.51,91.73,16000.0,49.6178,49.7042,49.4287,49.5476,16000.0
2006-07-24 12:00:00,91.69,92.02,91.51,91.82,22500.0,49.5259,49.7042,49.4287,49.5962,22500.0
2006-07-24 12:30:00,91.97,92.0,91.75,91.79,3100.0,49.6772,49.6934,49.5584,49.58,3100.0
2006-07-24 13:00:00,91.7,92.22,91.7,92.22,8400.0,49.5314,49.8122,49.5314,49.8122,8400.0
2006-07-24 13:30:00,92.25,92.43,92.11,92.11,9000.0,49.8284,49.9257,49.7528,49.7528,9000.0
2006-07-24 14:00:00,92.1,92.17,92.0,92.1,6600.0,49.7474,49.7852,49.6934,49.7474,6600.0
2006-07-24 14:30:00,92.1,92.15,92.0,92.06,13700.0,49.7474,49.7744,49.6934,49.7258,13700.0
2006-07-24 15:00:00,92.06,92.1,91.98,92.03,27100.0,49.7258,49.7474,49.6826,49.7096,27100.0
2006-07-24 15:30:00,92.03,92.18,91.92,92.0,35800.0,49.7096,49.7906,49.6502,49.6934,35800.0
2006-07-25 09:30:00,91.85,92.0,91.64,92.0,12500.0,49.6124,49.6934,49.4989,49.6934,12500.0
2006-07-25 10:00:00,92.0,92.41,91.92,92.38,33200.0,49.6934,49.9149,49.6502,49.8986,33200.0
2006-07-25 10:30:00,92.21,92.42,91.81,92.26,12100.0,49.8068,49.9203,49.5908,49.8338,12100.0
2006-07-25 11:00:00,92.41,92.6,92.2,92.51,4900.0,49.9149,50.0175,49.8014,49.9689,4900.0
2006-07-25 11:30:00,92.59,92.59,92.3,92.55,3300.0,50.0121,50.0121,49.8554,49.9905,3300.0
2006-07-25 12:00:00,92.42,92.69,92.31,92.58,4800.0,49.9203,50.0661,49.8608,50.0067,4800.0
2006-07-25 12:30:00,92.7,92.8,92.7,92.75,8300.0,50.0715,50.1255,50.0715,50.0985,8300.0
2006-07-25 13:00:00,92.75,92.78,92.48,92.78,6400.0,50.0985,50.1147,49.9527,50.1147,6400.0
2006-07-25 13:30:00,92.85,92.89,92.61,92.7,6400.0,50.1525,50.1741,50.0229,50.0715,6400.0
2006-07-25 14:00:00,92.64,92.75,92.5,92.68,11000.0,50.0391,50.0985,49.9635,50.0607,11000.0
2006-07-25 14:30:00,92.71,92.9,92.56,92.89,8700.0,50.0769,50.1795,49.9959,50.1741,8700.0
2006-07-25 15:00:00,92.92,93.43,92.9,93.18,15700.0,50.1903,50.4658,50.1795,50.3308,15700.0
2006-07-25 15:30:00,93.33,93.41,92.96,93.1,13700.0,50.4118,50.455,50.2119,50.2876,13700.0
2006-07-26 09:30:00,93.1,93.1,92.1,92.41,23800.0,50.2876,50.2876,49.7474,49.9149,23800.0
2006-07-26 10:00:00,92.37,92.37,91.89,92.22,17500.0,49.8932,49.8932,49.634,49.8122,17500.0
2006-07-26 10:30:00,92.22,92.7,92.04,92.7,15800.0,49.8122,50.0715,49.715,50.0715,15800.0
2006-07-26 11:00:00,92.7,93.0,92.7,92.79,18300.0,50.0715,50.2335,50.0715,50.1201,18300.0
2006-07-26 11:30:00,92.73,93.1,92.73,93.02,26700.0,50.0877,50.2876,50.0877,50.2443,26700.0
2006-07-26 12:00:00,93.02,93.44,93.0,93.0,11700.0,50.2443,50.4712,50.2335,50.2335,11700.0
2006-07-26 12:30:00,93.04,93.18,93.0,93.01,10300.0,50.2551,50.3308,50.2335,50.2389,10300.0
2006-07-26 13:00:00,93.07,93.46,93.07,93.39,17100.0,50.2713,50.482,50.2713,50.4442,17100.0
2006-07-26 13:30:00,93.33,93.7,93.31,93.55,8000.0,50.4118,50.6116,50.401,50.5306,8000.0
2006-07-26 14:00:00,93.5,93.89,93.28,93.77,26900.0,50.5036,50.7143,50.3848,50.6495,26900.0
2006-07-26 14:30:00,93.77,94.22,93.61,93.76,26700.0,50.6495,50.8925,50.563,50.6441,26700.0
2006-07-26 15:00:00,93.77,93.77,93.32,93.46,16000.0,50.6495,50.6495,50.4064,50.482,16000.0
2006-07-26 15:30:00,93.45,93.86,93.41,93.5,28400.0,50.4766,50.6981,50.455,50.5036,28400.0
2006-07-27 09:30:00,94.4,94.4,94.0,94.16,10100.0,50.9897,50.9897,50.7737,50.8601,10100.0
2006-07-27 10:00:00,94.13,94.22,93.91,94.06,6000.0,50.8439,50.8925,50.7251,50.8061,6000.0
2006-07-27 10:30:00,93.95,94.07,93.7,93.85,5500.0,50.7467,50.8115,50.6116,50.6927,5500.0
2006-07-27 11:00:00,93.94,94.35,93.85,94.35,9800.0,50.7413,50.9627,50.6927,50.9627,9800.0
2006-07-27 11:30:00,94.24,94.41,94.08,94.34,7000.0,50.9033,50.9951,50.8169,50.9573,7000.0
2006-07-27 12:00:00,94.3,94.65,94.27,94.62,8700.0,50.9357,51.1248,50.9195,51.1086,8700.0
2006-07-27 12:30:00,94.6,94.6,94.32,94.34,24300.0,51.0978,51.0978,50.9465,50.9573,24300.0
2006-07-27 13:00:00,94.5,94.52,94.14,94.24,4600.0,51.0438,51.0546,50.8493,50.9033,4600.0
2006-07-27 13:30:00,94.2,94.2,93.73,93.73,10800.0,50.8817,50.8817,50.6278,50.6278,10800.0
2006-07-27 14:00:00,93.76,94.08,93.61,94.05,8000.0,50.6441,50.8169,50.563,50.8007,8000.0
2006-07-27 14:30:00,94.05,94.05,93.55,93.91,9100.0,50.8007,50.8007,50.5306,50.7251,9100.0
2006-07-27 15:00:00,93.94,94.02,93.58,93.58,9200.0,50.7413,50.7845,50.5468,50.5468,9200.0
2006-07-27 15:30:00,93.65,93.88,93.54,93.54,12900.0,50.5846,50.7089,50.5252,50.5252,12900.0
2006-07-28 09:30:00,94.0,95.04,93.88,94.88,6900.0,50.7737,51.3354,50.7089,51.249,6900.0
2006-07-28 10:00:00,94.95,94.95,94.3,94.3,13500.0,51.2868,51.2868,50.9357,50.9357,13500.0
2006-07-28 10:30:00,94.35,94.55,94.35,94.48,25000.0,50.9627,51.0708,50.9627,51.033,25000.0
2006-07-28 11:00:00,94.5,94.52,94.4,94.5,16400.0,51.0438,51.0546,50.9897,51.0438,16400.0
2006-07-28 11:30:00,94.49,94.53,94.29,94.35,8900.0,51.0384,51.06,50.9303,50.9627,8900.0
2006-07-28 12:00:00,94.37,94.55,94.37,94.48,5400.0,50.9735,51.0708,50.9735,51.033,5400.0
2006-07-28 12:30:00,94.5,94.56,94.47,94.55,4600.0,51.0438,51.0762,51.0276,51.0708,4600.0
2006-07-28 13:00:00,94.55,94.55,94.37,94.49,15400.0,51.0708,51.0708,50.9735,51.0384,15400.0
2006-07-28 13:30:00,94.5,94.57,94.4,94.53,4700.0,51.0438,51.0816,50.9897,51.06,4700.0
2006-07-28 14:00:00,94.53,94.61,94.45,94.59,6600.0,51.06,51.1032,51.0168,51.0924,6600.0
2006-07-28 14:30:00,94.58,94.84,94.52,94.83,3500.0,51.087,51.2274,51.0546,51.222,3500.0
2006-07-28 15:00:00,94.78,94.86,94.6,94.73,6300.0,51.195,51.2382,51.0978,51.168,6300.0
2006-07-28 15:30:00,94.73,95.12,94.73,95.05,9000.0,51.168,51.3786,51.168,51.3408,9000.0
2006-07-31 09:30:00,94.5,94.85,94.41,94.62,7900.0,51.0438,51.2328,50.9951,51.1086,7900.0
2006-07-31 10:00:00,94.78,95.03,94.5,95.03,3900.0,51.195,51.33,51.0438,51.33,3900.0
2006-07-31 10:30:00,94.97,94.97,94.47,94.49,3700.0,51.2976,51.2976,51.0276,51.0384,3700.0
2006-07-31 11:00:00,94.47,94.48,93.95,93.95,10200.0,51.0276,51.033,50.7467,50.7467,10200.0
2006-07-31 11:30:00,93.9,94.48,93.9,94.18,12500.0,50.7197,51.033,50.7197,50.8709,12500.0
2006-07-31 12:00:00,94.16,94.16,93.79,94.02,9700.0,50.8601,50.8601,50.6603,50.7845,9700.0
2006-07-31 12:30:00,94.04,94.04,93.8,93.87,6200.0,50.7953,50.7953,50.6657,50.7035,6200.0
2006-07-31 13:00:00,93.86,93.94,93.68,93.73,6600.0,50.6981,50.7413,50.6008,50.6278,6600.0
2006-07-31 13:30:00,93.71,94.05,93.71,94.05,6800.0,50.617,50.8007,50.617,50.8007,6800.0
2006-07-31 14:00:00,94.05,94.33,94.04,94.21,6800.0,50.8007,50.9519,50.7953,50.8871,6800.0
2006-07-31 14:30:00,94.26,94.26,94.04,94.1,6100.0,50.9141,50.9141,50.7953,50.8277,6100.0
2006-07-31 15:00:00,94.11,94.85,94.11,94.56,11300.0,50.8331,51.2328,50.8331,51.0762,11300.0
2006-07-31 15:30:00,94.55,94.74,94.38,94.38,15800.0,51.0708,51.1734,50.9789,50.9789,15800.0
2006-08-01 09:30:00,93.95,93.95,93.23,93.4,10900.0,50.7467,50.7467,50.3578,50.4496,10900.0
2006-08-01 10:00:00,93.4,93.4,92.9,93.25,9900.0,50.4496,50.4496,50.1795,50.3686,9900.0
2006-08-01 10:30:00,93.25,93.75,93.25,93.45,8100.0,50.3686,50.6386,50.3686,50.4766,8100.0
2006-08-01 11:00:00,93.45,93.74,93.43,93.69,2100.0,50.4766,50.6332,50.4658,50.6062,2100.0
2006-08-01 11:30:00,93.64,94.26,93.64,94.12,7200.0,50.5792,50.9141,50.5792,50.8385,7200.0
2006-08-01 12:00:00,94.22,94.44,93.85,94.42,10100.0,50.8925,51.0113,50.6927,51.0005,10100.0
2006-08-01 12:30:00,94.39,94.6,94.27,94.4,5500.0,50.9843,51.0978,50.9195,50.9897,5500.0
2006-08-01 13:00:00,94.56,94.63,94.38,94.56,5300.0,51.0762,51.114,50.9789,51.0762,5300.0
2006-08-01 13:30:00,94.47,94.55,94.18,94.3,5200.0,51.0276,51.0708,50.8709,50.9357,5200.0
2006-08-01 14:00:00,94.39,94.39,93.95,94.06,4000.0,50.9843,50.9843,50.7467,50.8061,4000.0
2006-08-01 14:30:00,94.04,94.06,93.71,93.98,9600.0,50.7953,50.8061,50.617,50.7629,9600.0
2006-08-01 15:00:00,94.0,94.08,93.85,94.0,3600.0,50.7737,50.8169,50.6927,50.7737,3600.0
2006-08-01 15:30:00,94.05,94.5,94.0,94.08,16800.0,50.8007,51.0438,50.7737,50.8169,16800.0
2006-08-02 09:30:00,94.05,94.18,93.7,93.7,6300.0,50.8007,50.8709,50.6116,50.6116,6300.0
2006-08-02 10:00:00,93.71,93.99,93.6,93.99,5200.0,50.617,50.7683,50.5576,50.7683,5200.0
2006-08-02 10:30:00,93.94,94.22,93.87,94.17,33400.0,50.7413,50.8925,50.7035,50.8655,33400.0
2006-08-02 11:00:00,94.19,94.37,94.05,94.16,7500.0,50.8763,50.9735,50.8007,50.8601,7500.0
2006-08-02 11:30:00,94.16,94.23,94.06,94.17,3100.0,50.8601,50.8979,50.8061,50.8655,3100.0
2006-08-02 12:00:00,94.15,94.33,94.15,94.26,3400.0,50.8547,50.9519,50.8547,50.9141,3400.0
2006-08-02 12:30:00,94.1,94.22,94.0,94.13,2700.0,50.8277,50.8925,50.7737,50.8439,2700.0
2006-08-02 13:00:00,94.2,94.24,94.1,94.15,2500.0,50.8817,50.9033,50.8277,50.8547,2500.0
2006-08-02 13:30:00,94.25,94.25,94.06,94.11,1500.0,50.9087,50.9087,50.8061,50.8331,1500.0
2006-08-02 14:00:00,94.06,94.29,94.06,94.06,7700.0,50.8061,50.9303,50.8061,50.8061,7700.0
2006-08-02 14:30:00,94.06,94.11,93.98,94.08,8800.0,50.8061,50.8331,50.7629,50.8169,8800.0
2006-08-02 15:00:00,94.07,94.07,93.82,93.82,14200.0,50.8115,50.8115,50.6765,50.6765,14200.0
2006-08-02 15:30:00,93.89,94.06,93.81,94.01,16400.0,50.7143,50.8061,50.6711,50.7791,16400.0
2006-08-03 09:30:00,93.3,93.85,93.3,93.56,8700.0,50.3956,50.6927,50.3956,50.536,8700.0
2006-08-03 10:00:00,93.56,94.2,93.56,94.2,5800.0,50.536,50.8817,50.536,50.8817,5800.0
2006-08-03 10:30:00,94.2,94.2,93.77,93.84,3400.0,50.8817,50.8817,50.6495,50.6873,3400.0
2006-08-03 11:00:00,93.9,93.93,93.71,93.71,1400.0,50.7197,50.7359,50.617,50.617,1400.0
2006-08-03 11:30:00,93.82,94.04,93.82,94.04,2300.0,50.6765,50.7953,50.6765,50.7953,2300.0
2006-08-03 12:00:00,93.99,94.0,93.89,94.0,1000.0,50.7683,50.7737,50.7143,50.7737,1000.0
2006-08-03 12:30:00,94.07,94.17,93.98,93.98,700.0,50.8115,50.8655,50.7629,50.7629,700.0
2006-08-03 13:00:00,93.98,94.65,93.97,94.57,8900.0,50.7629,51.1248,50.7575,51.0816,8900.0
2006-08-03 13:30:00,94.59,94.96,94.47,94.85,7700.0,51.0924,51.2922,51.0276,51.2328,7700.0
2006-08-03 14:00:00,94.88,95.0,94.69,94.75,9100.0,51.249,51.3138,51.1464,51.1788,9100.0
2006-08-03 14:30:00,94.75,95.04,94.6,94.93,12100.0,51.1788,51.3354,51.0978,51.276,12100.0
2006-08-03 15:00:00,94.94,95.15,94.58,95.12,11400.0,51.2814,51.3949,51.087,51.3786,11400.0
2006-08-03 15:30:00,95.17,95.22,94.94,94.94,12400.0,51.4057,51.4327,51.2814,51.2814,12400.0
2006-08-04 09:30:00,95.4,96.0,95.4,96.0,17900.0,51.5299,51.854,51.5299,51.854,17900.0
2006-08-04 10:00:00,96.0,96.28,95.81,96.08,20200.0,51.854,52.0052,51.7513,51.8972,20200.0
2006-08-04 10:30:00,96.08,96.39,96.08,96.25,7400.0,51.8972,52.0646,51.8972,51.989,7400.0
2006-08-04 11:00:00,96.29,96.64,96.1,96.47,8500.0,52.0106,52.1997,51.908,52.1078,8500.0
2006-08-04 11:30:00,96.55,96.55,96.36,96.37,7300.0,52.1511,52.1511,52.0484,52.0538,7300.0
2006-08-04 12:00:00,96.37,96.46,95.9,95.95,7800.0,52.0538,52.1024,51.8,51.827,7800.0
2006-08-04 12:30:00,96.01,96.3,96.01,96.1,2400.0,51.8594,52.016,51.8594,51.908,2400.0
2006-08-04 13:00:00,96.16,96.16,95.85,95.85,5800.0,51.9404,51.9404,51.773,51.773,5800.0
2006-08-04 13:30:00,95.92,96.1,95.8,95.96,6400.0,51.8108,51.908,51.7459,51.8324,6400.0
2006-08-04 14:00:00,96.02,96.11,95.7,95.89,9600.0,51.8648,51.9134,51.6919,51.7946,9600.0
2006-08-04 14:30:00,95.85,96.0,95.82,95.88,30900.0,51.773,51.854,51.7567,51.7892,30900.0
2006-08-04 15:00:00,95.89,96.04,95.87,96.04,13700.0,51.7946,51.8756,51.7838,51.8756,13700.0
2006-08-04 15:30:00,96.0,96.07,95.88,96.0,19500.0,51.854,51.8918,51.7892,51.854,19500.0
2006-08-07 09:30:00,95.75,95.77,94.92,95.06,13500.0,51.7189,51.7297,51.2706,51.3462,13500.0
2006-08-07 10:00:00,95.04,95.45,94.98,95.19,4800.0,51.3354,51.5569,51.303,51.4165,4800.0
2006-08-07 10:30:00,95.19,95.38,94.95,95.24,5300.0,51.4165,51.5191,51.2868,51.4435,5300.0
2006-08-07 11:00:00,95.12,95.27,94.86,95.08,6900.0,51.3786,51.4597,51.2382,51.357,6900.0
2006-08-07 11:30:00,95.08,95.72,94.93,95.53,12600.0,51.357,51.7027,51.276,51.6001,12600.0
2006-08-07 12:00:00,95.64,95.7,95.44,95.56,1600.0,51.6595,51.6919,51.5515,51.6163,1600.0
2006-08-07 12:30:00,95.61,95.75,95.46,95.5,28600.0,51.6433,51.7189,51.5623,51.5839,28600.0
2006-08-07 13:00:00,95.45,95.54,95.37,95.54,2000.0,51.5569,51.6055,51.5137,51.6055,2000.0
2006-08-07 13:30:00,95.55,95.6,95.36,95.36,2100.0,51.6109,51.6379,51.5083,51.5083,2100.0
2006-08-07 14:00:00,95.33,95.36,95.04,95.17,6600.0,51.4921,51.5083,51.3354,51.4057,6600.0
2006-08-07 14:30:00,95.0,95.22,94.93,95.1,5100.0,51.3138,51.4327,51.276,51.3678,5100.0
2006-08-07 15:00:00,95.1,95.1,94.63,94.91,5000.0,51.3678,51.3678,51.114,51.2652,5000.0
2006-08-07 15:30:00,94.98,95.15,94.95,95.14,6900.0,51.303,51.3949,51.2868,51.3895,6900.0
2006-08-08 09:30:00,95.0,95.0,94.63,94.91,13100.0,51.3138,51.3138,51.114,51.2652,13100.0
2006-08-08 10:00:00,94.89,94.92,94.75,94.8,13600.0,51.2544,51.2706,51.1788,51.2058,13600.0
2006-08-08 10:30:00,94.8,94.85,94.7,94.7,15100.0,51.2058,51.2328,51.1518,51.1518,15100.0
2006-08-08 11:00:00,94.7,94.8,94.5,94.78,11100.0,51.1518,51.2058,51.0438,51.195,11100.0
2006-08-08 11:30:00,94.81,94.85,94.4,94.4,7300.0,51.2112,51.2328,50.9897,50.9897,7300.0
2006-08-08 12:00:00,94.49,94.6,94.41,94.42,8400.0,51.0384,51.0978,50.9951,51.0005,8400.0
2006-08-08 12:30:00,94.45,94.52,94.34,94.52,3600.0,51.0168,51.0546,50.9573,51.0546,3600.0
2006-08-08 13:00:00,94.52,94.6,94.44,94.5,9000.0,51.0546,51.0978,51.0113,51.0438,9000.0
2006-08-08 13:30:00,94.5,94.55,94.45,94.5,12400.0,51.0438,51.0708,51.0168,51.0438,12400.0
2006-08-08 14:00:00,94.5,94.73,94.26,94.26,26200.0,51.0438,51.168,50.9141,50.9141,26200.0
2006-08-08 14:30:00,94.35,94.35,93.8,93.85,20800.0,50.9627,50.9627,50.6657,50.6927,20800.0
2006-08-08 15:00:00,93.96,94.01,93.74,93.75,19300.0,50.7521,50.7791,50.6332,50.6386,19300.0
2006-08-08 15:30:00,93.81,93.94,93.68,93.9,26100.0,50.6711,50.7413,50.6008,50.7197,26100.0
2006-08-09 09:30:00,94.25,94.25,93.35,93.36,9400.0,50.9087,50.9087,50.4226,50.428,9400.0
2006-08-09 10:00:00,93.35,93.37,93.12,93.13,7400.0,50.4226,50.4334,50.2984,50.3038,7400.0
2006-08-09 10:30:00,93.12,93.24,93.12,93.24,6600.0,50.2984,50.3632,50.2984,50.3632,6600.0
2006-08-09 11:00:00,93.24,93.47,93.24,93.4,11000.0,50.3632,50.4874,50.3632,50.4496,11000.0
2006-08-09 11:30:00,93.4,93.65,93.3,93.54,8500.0,50.4496,50.5846,50.3956,50.5252,8500.0
2006-08-09 12:00:00,93.54,93.67,93.45,93.55,11800.0,50.5252,50.5954,50.4766,50.5306,11800.0
2006-08-09 12:30:00,93.5,93.67,93.4,93.67,30200.0,50.5036,50.5954,50.4496,50.5954,30200.0
2006-08-09 13:00:00,93.58,93.58,93.45,93.47,19000.0,50.5468,50.5468,50.4766,50.4874,19000.0
2006-08-09 13:30:00,93.47,93.75,93.35,93.59,12700.0,50.4874,50.6386,50.4226,50.5522,12700.0
2006-08-09 14:00:00,93.51,93.74,93.45,93.51,8100.0,50.509,50.6332,50.4766,50.509,8100.0
2006-08-09 14:30:00,93.6,93.69,93.1,93.24,24200.0,50.5576,50.6062,50.2876,50.3632,24200.0
2006-08-09 15:00:00,93.17,93.24,93.0,93.1,11800.0,50.3254,50.3632,50.2335,50.2876,11800.0
2006-08-09 15:30:00,93.03,93.14,92.89,93.1,17500.0,50.2497,50.3092,50.1741,50.2876,17500.0
2006-08-10 09:30:00,93.0,93.0,92.03,92.65,10900.0,50.2335,50.2335,49.7096,50.0445,10900.0
2006-08-10 10:00:00,92.54,92.75,92.28,92.75,5600.0,49.9851,50.0985,49.8446,50.0985,5600.0
2006-08-10 10:30:00,92.8,93.02,92.49,92.64,3800.0,50.1255,50.2443,49.9581,50.0391,3800.0
2006-08-10 11:00:00,92.69,93.45,92.69,93.2,13400.0,50.0661,50.4766,50.0661,50.3416,13400.0
2006-08-10 11:30:00,93.1,93.33,93.1,93.32,2700.0,50.2876,50.4118,50.2876,50.4064,2700.0
2006-08-10 12:00:00,93.3,93.5,93.25,93.25,4700.0,50.3956,50.5036,50.3686,50.3686,4700.0
2006-08-10 12:30:00,93.33,93.4,93.3,93.3,3700.0,50.4118,50.4496,50.3956,50.3956,3700.0
2006-08-10 13:00:00,93.29,93.7,93.25,93.69,5100.0,50.3902,50.6116,50.3686,50.6062,5100.0
2006-08-10 13:30:00,93.64,94.4,93.64,94.2,8400.0,50.5792,50.9897,50.5792,50.8817,8400.0
2006-08-10 14:00:00,94.33,94.6,94.2,94.42,5500.0,50.9519,51.0978,50.8817,51.0005,5500.0
2006-08-10 14:30:00,94.32,94.32,93.95,93.98,1900.0,50.9465,50.9465,50.7467,50.7629,1900.0
2006-08-10 15:00:00,93.97,94.05,93.74,93.79,5700.0,50.7575,50.8007,50.6332,50.6603,5700.0
2006-08-10 15:30:00,93.73,94.16,93.73,94.07,5300.0,50.6278,50.8601,50.6278,50.8115,5300.0
2006-08-11 09:30:00,94.0,94.0,93.18,93.24,7100.0,50.7737,50.7737,50.3308,50.3632,7100.0
2006-08-11 10:00:00,93.25,93.42,93.15,93.36,4000.0,50.3686,50.4604,50.3146,50.428,4000.0
2006-08-11 10:30:00,93.34,93.4,93.21,93.39,12200.0,50.4172,50.4496,50.347,50.4442,12200.0
2006-08-11 11:00:00,93.35,93.7,93.35,93.45,44800.0,50.4226,50.6116,50.4226,50.4766,44800.0
2006-08-11 11:30:00,93.45,93.5,93.35,93.35,5500.0,50.4766,50.5036,50.4226,50.4226,5500.0
2006-08-11 12:00:00,93.38,93.55,93.38,93.4,9800.0,50.4388,50.5306,50.4388,50.4496,9800.0
2006-08-11 12:30:00,93.41,93.45,93.35,93.41,12400.0,50.455,50.4766,50.4226,50.455,12400.0
2006-08-11 13:00:00,93.41,93.48,93.4,93.46,9300.0,50.455,50.4928,50.4496,50.482,9300.0
2006-08-11 13:30:00,93.46,93.75,93.41,93.75,2600.0,50.482,50.6386,50.455,50.6386,2600.0
2006-08-11 14:00:00,93.84,93.99,93.7,93.72,7500.0,50.6873,50.7683,50.6116,50.6224,7500.0
2006-08-11 14:30:00,93.73,93.78,93.63,93.76,4800.0,50.6278,50.6549,50.5738,50.6441,4800.0
2006-08-11 15:00:00,93.76,93.76,93.5,93.6,13400.0,50.6441,50.6441,50.5036,50.5576,13400.0
2006-08-11 15:30:00,93.7,93.83,93.61,93.61,11600.0,50.6116,50.6819,50.563,50.563,11600.0
2006-08-14 09:30:00,93.55,94.0,93.55,93.94,6800.0,50.5306,50.7737,50.5306,50.7413,6800.0
2006-08-14 10:00:00,94.01,94.49,93.93,94.3,10000.0,50.7791,51.0384,50.7359,50.9357,10000.0
2006-08-14 10:30:00,94.31,94.5,94.17,94.34,12300.0,50.9411,51.0438,50.8655,50.9573,12300.0
2006-08-14 11:00:00,94.23,94.94,94.23,94.68,8700.0,50.8979,51.2814,50.8979,51.141,8700.0
2006-08-14 11:30:00,94.74,94.92,94.5,94.81,9500.0,51.1734,51.2706,51.0438,51.2112,9500.0
2006-08-14 12:00:00,94.78,94.98,94.65,94.7,7300.0,51.195,51.303,51.1248,51.1518,7300.0
2006-08-14 12:30:00,94.69,94.76,94.5,94.6,8500.0,51.1464,51.1842,51.0438,51.0978,8500.0
2006-08-14 13:00:00,94.52,94.71,94.5,94.6,11600.0,51.0546,51.1572,51.0438,51.0978,11600.0
2006-08-14 13:30:00,94.6,94.73,94.51,94.67,10300.0,51.0978,51.168,51.0492,51.1356,10300.0
2006-08-14 14:00:00,94.64,94.7,94.27,94.27,7700.0,51.1194,51.1518,50.9195,50.9195,7700.0
2006-08-14 14:30:00,94.38,94.52,93.92,94.01,5800.0,50.9789,51.0546,50.7305,50.7791,5800.0
2006-08-14 15:00:00,93.95,93.97,93.76,93.88,13800.0,50.7467,50.7575,50.6441,50.7089,13800.0
2006-08-14 15:30:00,93.86,93.99,93.71,93.83,20200.0,50.6981,50.7683,50.617,50.6819,20200.0
2006-08-15 09:30:00,94.6,94.97,94.58,94.65,23900.0,51.0978,51.2976,51.087,51.1248,23900.0
2006-08-15 10:00:00,94.69,94.93,94.49,94.76,45300.0,51.1464,51.276,51.0384,51.1842,45300.0
2006-08-15 10:30:00,94.77,95.0,94.64,94.78,20300.0,51.1896,51.3138,51.1194,51.195,20300.0
2006-08-15 11:00:00,94.76,95.1,94.75,95.1,13000.0,51.1842,51.3678,51.1788,51.3678,13000.0
2006-08-15 11:30:00,95.1,95.2,94.85,95.0,11100.0,51.3678,51.4219,51.2328,51.3138,11100.0
2006-08-15 12:00:00,94.99,95.08,94.85,95.03,3200.0,51.3084,51.357,51.2328,51.33,3200.0
2006-08-15 12:30:00,95.07,95.83,94.95,95.52,20100.0,51.3516,51.7622,51.2868,51.5947,20100.0
2006-08-15 13:00:00,95.48,95.53,95.16,95.3,10400.0,51.5731,51.6001,51.4003,51.4759,10400.0
2006-08-15 13:30:00,95.31,95.48,95.21,95.29,9700.0,51.4813,51.5731,51.4273,51.4705,9700.0
2006-08-15 14:00:00,95.31,95.56,95.24,95.4,13200.0,51.4813,51.6163,51.4435,51.5299,13200.0
2006-08-15 14:30:00,95.26,95.57,95.2,95.38,6400.0,51.4543,51.6217,51.4219,51.5191,6400.0
2006-08-15 15:00:00,95.45,95.75,95.41,95.51,7700.0,51.5569,51.7189,51.5353,51.5893,7700.0
2006-08-15 15:30:00,95.51,95.6,95.35,95.58,12400.0,51.5893,51.6379,51.5029,51.6271,12400.0
2006-08-16 09:30:00,95.93,96.0,95.55,95.56,11300.0,51.8162,51.854,51.6109,51.6163,11300.0
2006-08-16 10:00:00,95.51,95.57,95.29,95.39,12700.0,51.5893,51.6217,51.4705,51.5245,12700.0
2006-08-16 10:30:00,95.38,95.74,95.38,95.65,10400.0,51.5191,51.7135,51.5191,51.6649,10400.0
2006-08-16 11:00:00,95.66,95.7,95.0,95.01,7300.0,51.6703,51.6919,51.3138,51.3192,7300.0
2006-08-16 11:30:00,95.06,95.12,94.89,94.91,6100.0,51.3462,51.3786,51.2544,51.2652,6100.0
2006-08-16 12:00:00,94.98,95.13,94.91,94.92,4200.0,51.303,51.384,51.2652,51.2706,4200.0
2006-08-16 12:30:00,95.04,95.05,94.89,94.89,16500.0,51.3354,51.3408,51.2544,51.2544,16500.0
2006-08-16 13:00:00,94.95,94.95,94.59,94.7,13900.0,51.2868,51.2868,51.0924,51.1518,13900.0
2006-08-16 13:30:00,94.73,94.83,94.56,94.76,8500.0,51.168,51.222,51.0762,51.1842,8500.0
2006-08-16 14:00:00,94.77,94.83,94.49,94.5,12200.0,51.1896,51.222,51.0384,51.0438,12200.0
2006-08-16 14:30:00,94.44,94.61,94.28,94.3,16900.0,51.0113,51.1032,50.9249,50.9357,16900.0
2006-08-16 15:00:00,94.35,94.61,94.21,94.38,29900.0,50.9627,51.1032,50.8871,50.9789,29900.0
2006-08-16 15:30:00,94.33,94.59,93.97,94.24,38300.0,50.9519,51.0924,50.7575,50.9033,38300.0
2006-08-17 09:30:00,93.7,93.8,93.22,93.42,12600.0,50.6116,50.6657,50.3524,50.4604,12600.0
2006-08-17 10:00:00,93.42,93.84,93.38,93.73,34100.0,50.4604,50.6873,50.4388,50.6278,34100.0
2006-08-17 10:30:00,93.75,94.16,93.75,94.16,4500.0,50.6386,50.8601,50.6386,50.8601,4500.0
2006-08-17 11:00:00,94.12,94.56,94.04,94.56,8500.0,50.8385,51.0762,50.7953,51.0762,8500.0
2006-08-17 11:30:00,94.62,94.65,94.21,94.21,4000.0,51.1086,51.1248,50.8871,50.8871,4000.0
2006-08-17 12:00:00,94.28,94.52,94.24,94.3,3900.0,50.9249,51.0546,50.9033,50.9357,3900.0
2006-08-17 12:30:00,94.47,94.47,94.32,94.4,1400.0,51.0276,51.0276,50.9465,50.9897,1400.0
2006-08-17 13:00:00,94.3,94.65,94.29,94.63,3400.0,50.9357,51.1248,50.9303,51.114,3400.0
2006-08-17 13:30:00,94.64,94.64,94.26,94.26,3200.0,51.1194,51.1194,50.9141,50.9141,3200.0
2006-08-17 14:00:00,94.37,94.44,94.24,94.24,3600.0,50.9735,51.0113,50.9033,50.9033,3600.0
2006-08-17 14:30:00,94.18,94.38,94.15,94.36,5000.0,50.8709,50.9789,50.8547,50.9681,5000.0
2006-08-17 15:00:00,94.36,94.49,94.24,94.24,1900.0,50.9681,51.0384,50.9033,50.9033,1900.0
2006-08-17 15:30:00,94.23,94.36,94.0,94.01,11400.0,50.8979,50.9681,50.7737,50.7791,11400.0
2006-08-18 09:30:00,94.51,94.65,94.29,94.3,23900.0,51.0492,51.1248,50.9303,50.9357,23900.0
2006-08-18 10:00:00,94.33,94.45,94.24,94.39,29800.0,50.9519,51.0168,50.9033,50.9843,29800.0
2006-08-18 10:30:00,94.4,94.5,94.23,94.45,7700.0,50.9897,51.0438,50.8979,51.0168,7700.0
2006-08-18 11:00:00,94.49,94.58,94.32,94.4,3500.0,51.0384,51.087,50.9465,50.9897,3500.0
2006-08-18 11:30:00,94.45,94.72,94.4,94.72,4000.0,51.0168,51.1626,50.9897,51.1626,4000.0
2006-08-18 12:00:00,94.73,94.89,94.63,94.87,4000.0,51.168,51.2544,51.114,51.2436,4000.0
2006-08-18 12:30:00,94.93,94.93,94.77,94.77,300.0,51.276,51.276,51.1896,51.1896,300.0
2006-08-18 13:00:00,94.74,94.83,94.74,94.83,1500.0,51.1734,51.222,51.1734,51.222,1500.0
2006-08-18 13:30:00,94.82,94.82,94.72,94.72,2000.0,51.2166,51.2166,51.1626,51.1626,2000.0
2006-08-18 14:00:00,94.7,94.9,94.66,94.87,7400.0,51.1518,51.2598,51.1302,51.2436,7400.0
2006-08-18 14:30:00,94.88,95.12,94.86,95.05,8200.0,51.249,51.3786,51.2382,51.3408,8200.0
2006-08-18 15:00:00,95.0,95.16,95.0,95.12,3000.0,51.3138,51.4003,51.3138,51.3786,3000.0
2006-08-18 15:30:00,95.24,95.24,95.03,95.07,8200.0,51.4435,51.4435,51.33,51.3516,8200.0
2006-08-21 09:30:00,95.05,95.06,94.73,95.0,5100.0,51.3408,51.3462,51.168,51.3138,5100.0
2006-08-21 10:00:00,95.0,95.1,94.97,95.01,3800.0,51.3138,51.3678,51.2976,51.3192,3800.0
2006-08-21 10:30:00,95.02,95.33,95.02,95.33,4700.0,51.3246,51.4921,51.3246,51.4921,4700.0
2006-08-21 11:00:00,95.28,95.48,95.11,95.46,9200.0,51.4651,51.5731,51.3732,51.5623,9200.0
2006-08-21 11:30:00,95.47,95.54,95.2,95.31,3600.0,51.5677,51.6055,51.4219,51.4813,3600.0
2006-08-21 12:00:00,95.41,95.57,95.41,95.57,2700.0,51.5353,51.6217,51.5353,51.6217,2700.0
2006-08-21 12:30:00,95.58,95.73,95.57,95.73,2100.0,51.6271,51.7081,51.6217,51.7081,2100.0
2006-08-21 13:00:00,95.71,95.85,95.7,95.8,2900.0,51.6973,51.773,51.6919,51.7459,2900.0
2006-08-21 13:30:00,95.83,95.94,95.79,95.94,4300.0,51.7622,51.8216,51.7405,51.8216,4300.0
2006-08-21 14:00:00,95.94,95.99,95.63,95.78,8900.0,51.8216,51.8486,51.6541,51.7351,8900.0
2006-08-21 14:30:00,95.79,95.95,95.66,95.88,4800.0,51.7405,51.827,51.6703,51.7892,4800.0
2006-08-21 15:00:00,95.99,96.1,95.78,95.82,11700.0,51.8486,51.908,51.7351,51.7567,11700.0
2006-08-21 15:30:00,95.87,95.98,95.86,95.9,4700.0,51.7838,51.8432,51.7784,51.8,4700.0
2006-08-22 09:30:00,95.5,95.79,95.5,95.73,8400.0,51.5839,51.7405,51.5839,51.7081,8400.0
2006-08-22 10:00:00,95.55,96.0,95.55,95.92,5600.0,51.6109,51.854,51.6109,51.8108,5600.0
2006-08-22 10:30:00,95.92,96.09,95.85,96.09,6200.0,51.8108,51.9026,51.773,51.9026,6200.0
2006-08-22 11:00:00,96.16,96.49,96.06,96.34,12600.0,51.9404,52.1186,51.8864,52.0376,12600.0
2006-08-22 11:30:00,96.35,96.45,96.35,96.37,7200.0,52.043,52.097,52.043,52.0538,7200.0
2006-08-22 12:00:00,96.34,96.75,96.33,96.6,7300.0,52.0376,52.2591,52.0322,52.1781,7300.0
2006-08-22 12:30:00,96.61,96.78,96.44,96.78,2400.0,52.1835,52.2753,52.0916,52.2753,2400.0
2006-08-22 13:00:00,96.76,96.76,96.3,96.4,7400.0,52.2645,52.2645,52.016,52.07,7400.0
2006-08-22 13:30:00,96.5,96.64,96.23,96.28,5400.0,52.124,52.1997,51.9782,52.0052,5400.0
2006-08-22 14:00:00,96.28,96.6,96.14,96.58,11700.0,52.0052,52.1781,51.9296,52.1673,11700.0
2006-08-22 14:30:00,96.64,96.99,96.53,96.99,9100.0,52.1997,52.3887,52.1403,52.3887,9100.0
2006-08-22 15:00:00,96.99,97.15,96.98,97.06,8100.0,52.3887,52.4751,52.3833,52.4265,8100.0
2006-08-22 15:30:00,97.06,97.2,96.94,97.09,7600.0,52.4265,52.5022,52.3617,52.4427,7600.0
2006-08-23 09:30:00,96.5,97.1,96.45,96.69,44000.0,52.124,52.4481,52.097,52.2267,44000.0
2006-08-23 10:00:00,96.69,96.69,96.16,96.37,11500.0,52.2267,52.2267,51.9404,52.0538,11500.0
2006-08-23 10:30:00,96.37,96.37,95.99,96.15,10600.0,52.0538,52.0538,51.8486,51.935,10600.0
2006-08-23 11:00:00,96.02,96.15,95.8,96.1,5300.0,51.8648,51.935,51.7459,51.908,5300.0
2006-08-23 11:30:00,96.09,96.2,95.96,96.1,4900.0,51.9026,51.962,51.8324,51.908,4900.0
2006-08-23 12:00:00,96.05,96.17,95.86,95.87,6500.0,51.881,51.9458,51.7784,51.7838,6500.0
2006-08-23 12:30:00,95.91,96.18,95.87,96.13,5900.0,51.8054,51.9512,51.7838,51.9242,5900.0
2006-08-23 13:00:00,96.1,96.19,95.89,96.19,7400.0,51.908,51.9566,51.7946,51.9566,7400.0
2006-08-23 13:30:00,96.07,96.18,95.75,95.77,7700.0,51.8918,51.9512,51.7189,51.7297,7700.0
2006-08-23 14:00:00,95.77,95.9,95.73,95.76,3800.0,51.7297,51.8,51.7081,51.7243,3800.0
2006-08-23 14:30:00,95.7,95.75,95.5,95.5,3500.0,51.6919,51.7189,51.5839,51.5839,3500.0
2006-08-23 15:00:00,95.48,95.93,95.47,95.68,6100.0,51.5731,51.8162,51.5677,51.6811,6100.0
2006-08-23 15:30:00,95.73,96.1,95.7,95.91,10900.0,51.7081,51.908,51.6919,51.8054,10900.0
2006-08-24 09:30:00,96.1,96.14,95.92,95.96,6400.0,51.908,51.9296,51.8108,51.8324,6400.0
2006-08-24 10:00:00,96.04,96.11,95.98,96.0,7100.0,51.8756,51.9134,51.8432,51.854,7100.0
2006-08-24 10:30:00,96.0,96.25,95.95,96.14,7200.0,51.854,51.989,51.827,51.9296,7200.0
2006-08-24 11:00:00,96.18,96.25,96.05,96.1,6400.0,51.9512,51.989,51.881,51.908,6400.0
2006-08-24 11:30:00,96.06,96.19,96.01,96.18,18600.0,51.8864,51.9566,51.8594,51.9512,18600.0
2006-08-24 12:00:00,96.13,96.15,95.95,96.0,5500.0,51.9242,51.935,51.827,51.854,5500.0
2006-08-24 12:30:00,96.09,96.09,95.97,95.97,7900.0,51.9026,51.9026,51.8378,51.8378,7900.0
2006-08-24 13:00:00,95.95,96.0,95.91,95.99,7100.0,51.827,51.854,51.8054,51.8486,7100.0
2006-08-24 13:30:00,96.0,96.09,95.95,96.09,11800.0,51.854,51.9026,51.827,51.9026,11800.0
2006-08-24 14:00:00,96.03,96.14,96.03,96.14,10800.0,51.8702,51.9296,51.8702,51.9296,10800.0
2006-08-24 14:30:00,96.08,96.22,95.98,96.17,3200.0,51.8972,51.9728,51.8432,51.9458,3200.0
2006-08-24 15:00:00,96.18,96.18,95.95,96.01,4400.0,51.9512,51.9512,51.827,51.8594,4400.0
2006-08-24 15:30:00,96.06,96.3,96.06,96.3,7300.0,51.8864,52.016,51.8864,52.016,7300.0
2006-08-25 09:30:00,96.3,96.37,96.08,96.37,12800.0,52.016,52.0538,51.8972,52.0538,12800.0
2006-08-25 10:00:00,96.36,96.4,96.23,96.23,9500.0,52.0484,52.07,51.9782,51.9782,9500.0
2006-08-25 10:30:00,96.2,96.21,96.12,96.16,5000.0,51.962,51.9674,51.9188,51.9404,5000.0
2006-08-25 11:00:00,96.1,96.1,96.0,96.08,2300.0,51.908,51.908,51.854,51.8972,2300.0
2006-08-25 11:30:00,95.99,96.06,95.85,96.06,3600.0,51.8486,51.8864,51.773,51.8864,3600.0
2006-08-25 12:00:00,96.1,96.24,96.08,96.22,4200.0,51.908,51.9836,51.8972,51.9728,4200.0
2006-08-25 12:30:00,96.2,96.26,96.05,96.08,4900.0,51.962,51.9944,51.881,51.8972,4900.0
2006-08-25 13:00:00,96.07,96.2,96.07,96.15,1100.0,51.8918,51.962,51.8918,51.935,1100.0
2006-08-25 13:30:00,96.14,96.15,96.05,96.1,2900.0,51.9296,51.935,51.881,51.908,2900.0
2006-08-25 14:00:00,96.07,96.18,96.07,96.15,5400.0,51.8918,51.9512,51.8918,51.935,5400.0
2006-08-25 14:30:00,96.17,96.22,96.1,96.22,4000.0,51.9458,51.9728,51.908,51.9728,4000.0
2006-08-25 15:00:00,96.25,96.25,96.13,96.17,2500.0,51.989,51.989,51.9242,51.9458,2500.0
2006-08-25 15:30:00,96.16,96.25,96.14,96.17,9900.0,51.9404,51.989,51.9296,51.9458,9900.0
2006-08-28 09:30:00,96.4,96.67,96.15,96.49,16500.0,52.07,52.2159,51.935,52.1186,16500.0
2006-08-28 10:00:00,96.5,96.5,96.35,96.5,7400.0,52.124,52.124,52.043,52.124,7400.0
2006-08-28 10:30:00,96.5,96.6,96.38,96.44,30600.0,52.124,52.1781,52.0592,52.0916,30600.0
2006-08-28 11:00:00,96.47,96.68,96.47,96.68,6200.0,52.1078,52.2213,52.1078,52.2213,6200.0
2006-08-28 11:30:00,96.63,96.77,96.63,96.75,12000.0,52.1943,52.2699,52.1943,52.2591,12000.0
2006-08-28 12:00:00,96.69,96.78,96.69,96.77,4600.0,52.2267,52.2753,52.2267,52.2699,4600.0
2006-08-28 12:30:00,96.77,96.85,96.77,96.85,11000.0,52.2699,52.3131,52.2699,52.3131,11000.0
2006-08-28 13:00:00,96.88,96.9,96.84,96.9,7300.0,52.3293,52.3401,52.3077,52.3401,7300.0
2006-08-28 13:30:00,96.9,96.9,96.87,96.9,7200.0,52.3401,52.3401,52.3239,52.3401,7200.0
2006-08-28 14:00:00,96.9,97.0,96.88,96.99,5500.0,52.3401,52.3941,52.3293,52.3887,5500.0
2006-08-28 14:30:00,97.0,97.0,96.9,96.98,5300.0,52.3941,52.3941,52.3401,52.3833,5300.0
2006-08-28 15:00:00,97.0,97.0,96.91,96.93,10000.0,52.3941,52.3941,52.3455,52.3563,10000.0
2006-08-28 15:30:00,96.92,96.92,96.79,96.89,8400.0,52.3509,52.3509,52.2807,52.3347,8400.0
2006-08-29 09:30:00,97.0,97.0,96.75,96.85,6600.0,52.3941,52.3941,52.2591,52.3131,6600.0
2006-08-29 10:00:00,96.8,96.85,96.57,96.6,5200.0,52.2861,52.3131,52.1619,52.1781,5200.0
2006-08-29 10:30:00,96.56,96.64,96.45,96.6,5200.0,52.1565,52.1997,52.097,52.1781,5200.0
2006-08-29 11:00:00,96.58,96.59,96.34,96.38,2600.0,52.1673,52.1727,52.0376,52.0592,2600.0
2006-08-29 11:30:00,96.34,96.42,96.19,96.2,3300.0,52.0376,52.0808,51.9566,51.962,3300.0
2006-08-29 12:00:00,96.2,96.27,96.15,96.15,2900.0,51.962,51.9998,51.935,51.935,2900.0
2006-08-29 12:30:00,96.16,96.24,96.0,96.01,4800.0,51.9404,51.9836,51.854,51.8594,4800.0
2006-08-29 13:00:00,96.07,96.25,96.0,96.17,6700.0,51.8918,51.989,51.854,51.9458,6700.0
2006-08-29 13:30:00,96.3,96.4,96.21,96.27,4400.0,52.016,52.07,51.9674,51.9998,4400.0
2006-08-29 14:00:00,96.27,96.61,96.1,96.52,23400.0,51.9998,52.1835,51.908,52.1349,23400.0
2006-08-29 14:30:00,96.47,96.76,96.46,96.61,19500.0,52.1078,52.2645,52.1024,52.1835,19500.0
2006-08-29 15:00:00,96.62,96.8,96.5,96.7,12600.0,52.1889,52.2861,52.124,52.2321,12600.0
2006-08-29 15:30:00,96.79,96.98,96.69,96.97,15700.0,52.2807,52.3833,52.2267,52.3779,15700.0
2006-08-30 09:30:00,97.0,97.21,96.75,97.15,3600.0,52.3941,52.5076,52.2591,52.4751,3600.0
2006-08-30 10:00:00,97.2,97.8,97.2,97.7,6900.0,52.5022,52.8262,52.5022,52.7722,6900.0
2006-08-30 10:30:00,97.76,97.94,97.6,97.78,9400.0,52.8046,52.9019,52.7182,52.8154,9400.0
2006-08-30 11:00:00,97.76,98.1,97.76,98.07,4800.0,52.8046,52.9883,52.8046,52.9721,4800.0
2006-08-30 11:30:00,98.05,98.12,97.78,97.9,3400.0,52.9613,52.9991,52.8154,52.8803,3400.0
2006-08-30 12:00:00,97.91,98.01,97.82,97.95,3100.0,52.8857,52.9397,52.837,52.9073,3100.0
2006-08-30 12:30:00,97.98,98.47,97.94,98.27,7300.0,52.9235,53.1881,52.9019,53.0801,7300.0
2006-08-30 13:00:00,98.31,98.5,98.16,98.36,7500.0,53.1017,53.2043,53.0207,53.1287,7500.0
2006-08-30 13:30:00,98.35,98.58,98.25,98.34,3300.0,53.1233,53.2476,53.0693,53.1179,3300.0
2006-08-30 14:00:00,98.32,98.36,98.15,98.28,5200.0,53.1071,53.1287,53.0153,53.0855,5200.0
2006-08-30 14:30:00,98.31,98.33,98.06,98.14,4700.0,53.1017,53.1125,52.9667,53.0099,4700.0
2006-08-30 15:00:00,98.25,98.34,98.17,98.22,3600.0,53.0693,53.1179,53.0261,53.0531,3600.0
2006-08-30 15:30:00,98.28,98.49,98.28,98.48,13200.0,53.0855,53.1989,53.0855,53.1935,13200.0
2006-08-31 09:30:00,98.75,98.83,98.5,98.7,20800.0,53.3394,53.3826,53.2043,53.3124,20800.0
2006-08-31 10:00:00,98.73,99.0,98.7,98.79,12700.0,53.3286,53.4744,53.3124,53.361,12700.0
2006-08-31 10:30:00,98.72,98.86,98.6,98.66,19800.0,53.3232,53.3988,53.2584,53.2908,19800.0
2006-08-31 11:00:00,98.68,98.77,98.6,98.68,13400.0,53.3016,53.3502,53.2584,53.3016,13400.0
2006-08-31 11:30:00,98.63,98.9,98.61,98.88,18100.0,53.2746,53.4204,53.2638,53.4096,18100.0
2006-08-31 12:00:00,98.88,98.97,98.85,98.91,11600.0,53.4096,53.4582,53.3934,53.4258,11600.0
2006-08-31 12:30:00,98.9,99.15,98.87,98.87,18600.0,53.4204,53.5554,53.4042,53.4042,18600.0
2006-08-31 13:00:00,98.86,98.86,98.6,98.7,29300.0,53.3988,53.3988,53.2584,53.3124,29300.0
2006-08-31 13:30:00,98.78,98.78,98.44,98.54,22800.0,53.3556,53.3556,53.1719,53.2259,22800.0
2006-08-31 14:00:00,98.55,98.67,98.48,98.66,8100.0,53.2313,53.2962,53.1935,53.2908,8100.0
2006-08-31 14:30:00,98.66,98.8,98.66,98.72,17300.0,53.2908,53.3664,53.2908,53.3232,17300.0
2006-08-31 15:00:00,98.72,98.8,98.5,98.59,19500.0,53.3232,53.3664,53.2043,53.253,19500.0
2006-08-31 15:30:00,98.51,98.54,98.1,98.17,24800.0,53.2097,53.2259,52.9883,53.0261,24800.0
2006-09-01 09:30:00,98.1,98.87,98.1,98.36,17200.0,52.9883,53.4042,52.9883,53.1287,17200.0
2006-09-01 10:00:00,98.33,98.33,97.52,97.52,7100.0,53.1125,53.1125,52.675,52.675,7100.0
2006-09-01 10:30:00,97.42,97.65,97.32,97.5,13000.0,52.621,52.7452,52.567,52.6642,13000.0
2006-09-01 11:00:00,97.53,97.54,97.13,97.19,10100.0,52.6804,52.6858,52.4643,52.4967,10100.0
2006-09-01 11:30:00,97.1,97.31,97.05,97.16,8200.0,52.4481,52.5616,52.4211,52.4805,8200.0
2006-09-01 12:00:00,97.16,97.32,97.03,97.22,16500.0,52.4805,52.567,52.4103,52.513,16500.0
2006-09-01 12:30:00,97.21,97.32,97.08,97.24,6200.0,52.5076,52.567,52.4373,52.5238,6200.0
2006-09-01 13:00:00,97.21,97.47,97.13,97.47,7400.0,52.5076,52.648,52.4643,52.648,7400.0
2006-09-01 13:30:00,97.43,97.43,97.11,97.11,7700.0,52.6264,52.6264,52.4535,52.4535,7700.0
2006-09-01 14:00:00,97.11,97.2,96.98,97.18,7700.0,52.4535,52.5022,52.3833,52.4913,7700.0
2006-09-01 14:30:00,97.13,97.17,97.05,97.05,10200.0,52.4643,52.4859,52.4211,52.4211,10200.0
2006-09-01 15:00:00,97.05,97.35,97.05,97.27,10200.0,52.4211,52.5832,52.4211,52.54,10200.0
2006-09-01 15:30:00,97.26,97.27,96.79,96.79,16600.0,52.5346,52.54,52.2807,52.2807,16600.0
2006-09-05 09:30:00,96.62,97.15,96.55,97.15,9000.0,52.1889,52.4751,52.1511,52.4751,9000.0
2006-09-05 10:00:00,97.15,97.5,97.1,97.47,7700.0,52.4751,52.6642,52.4481,52.648,7700.0
2006-09-05 10:30:00,97.51,97.51,97.2,97.3,3900.0,52.6696,52.6696,52.5022,52.5562,3900.0
2006-09-05 11:00:00,97.3,97.64,97.3,97.6,4200.0,52.5562,52.7398,52.5562,52.7182,4200.0
2006-09-05 11:30:00,97.61,97.92,97.61,97.92,5100.0,52.7236,52.8911,52.7236,52.8911,5100.0
2006-09-05 12:00:00,97.93,98.08,97.83,98.08,2900.0,52.8965,52.9775,52.8424,52.9775,2900.0
2006-09-05 12:30:00,98.05,98.06,97.89,98.06,1000.0,52.9613,52.9667,52.8749,52.9667,1000.0
2006-09-05 13:00:00,98.05,98.19,97.85,98.17,3800.0,52.9613,53.0369,52.8532,53.0261,3800.0
2006-09-05 13:30:00,98.2,98.2,98.06,98.06,1800.0,53.0423,53.0423,52.9667,52.9667,1800.0
2006-09-05 14:00:00,98.14,98.25,98.06,98.25,4900.0,53.0099,53.0693,52.9667,53.0693,4900.0
2006-09-05 14:30:00,98.27,98.33,98.11,98.31,6300.0,53.0801,53.1125,52.9937,53.1017,6300.0
2006-09-05 15:00:00,98.28,98.28,97.93,97.93,15400.0,53.0855,53.0855,52.8965,52.8965,15400.0
2006-09-05 15:30:00,97.93,98.2,97.9,98.18,19300.0,52.8965,53.0423,52.8803,53.0315,19300.0
2006-09-06 09:30:00,97.95,97.99,97.75,97.85,5000.0,52.9073,52.9289,52.7992,52.8532,5000.0
2006-09-06 10:00:00,97.83,97.9,97.7,97.87,13000.0,52.8424,52.8803,52.7722,52.864,13000.0
2006-09-06 10:30:00,97.88,98.04,97.77,97.91,6000.0,52.8694,52.9559,52.81,52.8857,6000.0
2006-09-06 11:00:00,97.91,98.16,97.9,98.15,13800.0,52.8857,53.0207,52.8803,53.0153,13800.0
2006-09-06 11:30:00,98.19,98.2,98.05,98.14,9700.0,53.0369,53.0423,52.9613,53.0099,9700.0
2006-09-06 12:00:00,98.08,98.14,97.75,98.14,11500.0,52.9775,53.0099,52.7992,53.0099,11500.0
2006-09-06 12:30:00,98.14,98.15,98.05,98.11,2700.0,53.0099,53.0153,52.9613,52.9937,2700.0
2006-09-06 13:00:00,98.08,98.12,97.87,98.12,4500.0,52.9775,52.9991,52.864,52.9991,4500.0
2006-09-06 13:30:00,98.12,98.12,97.96,98.06,5300.0,52.9991,52.9991,52.9127,52.9667,5300.0
2006-09-06 14:00:00,97.97,98.0,97.7,98.0,11400.0,52.9181,52.9343,52.7722,52.9343,11400.0
2006-09-06 14:30:00,97.95,97.95,97.51,97.66,9900.0,52.9073,52.9073,52.6696,52.7506,9900.0
2006-09-06 15:00:00,97.65,97.8,97.49,97.51,8100.0,52.7452,52.8262,52.6588,52.6696,8100.0
2006-09-06 15:30:00,97.46,97.55,97.25,97.28,8400.0,52.6426,52.6912,52.5292,52.5454,8400.0
2006-09-07 09:30:00,97.0,97.02,96.7,96.85,4800.0,52.3941,52.4049,52.2321,52.3131,4800.0
2006-09-07 10:00:00,96.82,96.83,96.34,96.54,11200.0,52.2969,52.3023,52.0376,52.1457,11200.0
2006-09-07 10:30:00,96.55,96.81,96.47,96.81,7100.0,52.1511,52.2915,52.1078,52.2915,7100.0
2006-09-07 11:00:00,96.88,96.95,96.54,96.68,3800.0,52.3293,52.3671,52.1457,52.2213,3800.0
2006-09-07 11:30:00,96.78,96.85,96.66,96.77,3200.0,52.2753,52.3131,52.2105,52.2699,3200.0
2006-09-07 12:00:00,96.9,97.04,96.68,96.68,3400.0,52.3401,52.4157,52.2213,52.2213,3400.0
2006-09-07 12:30:00,96.67,96.72,96.55,96.7,4800.0,52.2159,52.2429,52.1511,52.2321,4800.0
2006-09-07 13:00:00,96.6,96.82,96.55,96.81,4700.0,52.1781,52.2969,52.1511,52.2915,4700.0
2006-09-07 13:30:00,96.84,97.34,96.82,96.97,8400.0,52.3077,52.5778,52.2969,52.3779,8400.0
2006-09-07 14:00:00,96.97,96.97,96.75,96.84,5900.0,52.3779,52.3779,52.2591,52.3077,5900.0
2006-09-07 14:30:00,96.88,96.93,96.7,96.91,6200.0,52.3293,52.3563,52.2321,52.3455,6200.0
2006-09-07 15:00:00,96.85,96.88,96.47,96.8,15000.0,52.3131,52.3293,52.1078,52.2861,15000.0
2006-09-07 15:30:00,96.75,96.78,96.6,96.78,29200.0,52.2591,52.2753,52.1781,52.2753,29200.0
2006-09-08 09:30:00,97.1,97.11,96.42,96.42,4800.0,52.4481,52.4535,52.0808,52.0808,4800.0
2006-09-08 10:00:00,96.35,96.52,96.2,96.52,4700.0,52.043,52.1349,51.962,52.1349,4700.0
2006-09-08 10:30:00,96.55,96.78,96.49,96.72,4600.0,52.1511,52.2753,52.1186,52.2429,4600.0
2006-09-08 11:00:00,96.75,96.81,96.69,96.77,1900.0,52.2591,52.2915,52.2267,52.2699,1900.0
2006-09-08 11:30:00,96.78,96.87,96.71,96.83,1600.0,52.2753,52.3239,52.2375,52.3023,1600.0
2006-09-08 12:00:00,96.72,96.9,96.68,96.71,3600.0,52.2429,52.3401,52.2213,52.2375,3600.0
2006-09-08 12:30:00,96.71,97.2,96.66,97.2,4200.0,52.2375,52.5022,52.2105,52.5022,4200.0
2006-09-08 13:00:00,97.18,97.3,97.13,97.27,9400.0,52.4913,52.5562,52.4643,52.54,9400.0
2006-09-08 13:30:00,97.29,97.29,97.1,97.25,9900.0,52.5508,52.5508,52.4481,52.5292,9900.0
2006-09-08 14:00:00,97.25,97.3,97.07,97.07,9700.0,52.5292,52.5562,52.4319,52.4319,9700.0
2006-09-08 14:30:00,97.06,97.06,96.88,96.95,6100.0,52.4265,52.4265,52.3293,52.3671,6100.0
2006-09-08 15:00:00,96.94,97.17,96.85,97.09,16300.0,52.3617,52.4859,52.3131,52.4427,16300.0
2006-09-08 15:30:00,97.05,97.08,96.9,96.9,12100.0,52.4211,52.4373,52.3401,52.3401,12100.0
2006-09-11 09:30:00,96.75,96.75,96.27,96.4,6700.0,52.2591,52.2591,51.9998,52.07,6700.0
2006-09-11 10:00:00,96.39,96.4,96.05,96.14,7200.0,52.0646,52.07,51.881,51.9296,7200.0
2006-09-11 10:30:00,96.07,96.28,95.95,96.28,5700.0,51.8918,52.0052,51.827,52.0052,5700.0
2006-09-11 11:00:00,96.28,97.03,96.28,96.95,12000.0,52.0052,52.4103,52.0052,52.3671,12000.0
2006-09-11 11:30:00,96.96,97.0,96.84,96.97,6400.0,52.3725,52.3941,52.3077,52.3779,6400.0
2006-09-11 12:00:00,96.94,97.1,96.91,97.07,12800.0,52.3617,52.4481,52.3455,52.4319,12800.0
2006-09-11 12:30:00,97.1,97.1,96.99,96.99,2000.0,52.4481,52.4481,52.3887,52.3887,2000.0
2006-09-11 13:00:00,97.0,97.1,96.91,97.02,6100.0,52.3941,52.4481,52.3455,52.4049,6100.0
2006-09-11 13:30:00,96.99,97.04,96.91,96.95,2000.0,52.3887,52.4157,52.3455,52.3671,2000.0
2006-09-11 14:00:00,96.92,97.0,96.82,96.94,3500.0,52.3509,52.3941,52.2969,52.3617,3500.0
2006-09-11 14:30:00,96.99,97.05,96.9,96.98,5900.0,52.3887,52.4211,52.3401,52.3833,5900.0
2006-09-11 15:00:00,96.94,97.1,96.73,96.88,8800.0,52.3617,52.4481,52.2483,52.3293,8800.0
2006-09-11 15:30:00,96.86,96.96,96.7,96.81,18200.0,52.3185,52.3725,52.2321,52.2915,18200.0
2006-09-12 09:30:00,96.85,96.88,96.25,96.37,6200.0,52.3131,52.3293,51.989,52.0538,6200.0
2006-09-12 10:00:00,96.52,96.55,96.31,96.35,4900.0,52.1349,52.1511,52.0214,52.043,4900.0
2006-09-12 10:30:00,96.36,96.53,96.19,96.53,6000.0,52.0484,52.1403,51.9566,52.1403,6000.0
2006-09-12 11:00:00,96.5,96.72,96.5,96.54,41400.0,52.124,52.2429,52.124,52.1457,41400.0
2006-09-12 11:30:00,96.55,96.79,96.48,96.79,17000.0,52.1511,52.2807,52.1132,52.2807,17000.0
2006-09-12 12:00:00,96.74,96.75,96.55,96.69,6000.0,52.2537,52.2591,52.1511,52.2267,6000.0
2006-09-12 12:30:00,96.69,96.76,96.69,96.76,16600.0,52.2267,52.2645,52.2267,52.2645,16600.0
2006-09-12 13:00:00,96.75,96.8,96.7,96.74,10900.0,52.2591,52.2861,52.2321,52.2537,10900.0
2006-09-12 13:30:00,96.78,97.13,96.75,96.95,29100.0,52.2753,52.4643,52.2591,52.3671,29100.0
2006-09-12 14:00:00,96.95,97.2,96.81,97.05,11500.0,52.3671,52.5022,52.2915,52.4211,11500.0
2006-09-12 14:30:00,96.97,97.6,96.97,97.44,21200.0,52.3779,52.7182,52.3779,52.6318,21200.0
2006-09-12 15:00:00,97.38,97.65,97.32,97.47,15100.0,52.5994,52.7452,52.567,52.648,15100.0
2006-09-12 15:30:00,97.55,97.72,97.46,97.71,15800.0,52.6912,52.783,52.6426,52.7776,15800.0
2006-09-13 09:30:00,98.0,98.16,97.5,98.1,5600.0,52.9343,53.0207,52.6642,52.9883,5600.0
2006-09-13 10:00:00,98.11,98.49,98.04,98.48,8500.0,52.9937,53.1989,52.9559,53.1935,8500.0
2006-09-13 10:30:00,98.47,98.48,97.91,97.99,6600.0,53.1881,53.1935,52.8857,52.9289,6600.0
2006-09-13 11:00:00,98.1,98.55,98.09,98.55,6600.0,52.9883,53.2313,52.9829,53.2313,6600.0
2006-09-13 11:30:00,98.6,98.73,98.46,98.65,6600.0,53.2584,53.3286,53.1827,53.2854,6600.0
2006-09-13 12:00:00,98.63,98.86,98.58,98.85,6600.0,53.2746,53.3988,53.2476,53.3934,6600.0
2006-09-13 12:30:00,98.83,99.05,98.83,98.96,3600.0,53.3826,53.5014,53.3826,53.4528,3600.0
2006-09-13 13:00:00,98.96,99.01,98.84,98.96,2700.0,53.4528,53.4798,53.388,53.4528,2700.0
2006-09-13 13:30:00,99.03,99.1,99.0,99.0,6100.0,53.4906,53.5284,53.4744,53.4744,6100.0
2006-09-13 14:00:00,99.04,99.21,98.95,99.08,4800.0,53.496,53.5878,53.4474,53.5176,4800.0
2006-09-13 14:30:00,99.03,99.14,98.94,99.13,4900.0,53.4906,53.55,53.442,53.5446,4900.0
2006-09-13 15:00:00,99.13,99.13,98.61,98.74,7200.0,53.5446,53.5446,53.2638,53.334,7200.0
2006-09-13 15:30:00,98.76,98.99,98.72,98.92,8800.0,53.3448,53.469,53.3232,53.4312,8800.0
2006-09-14 09:30:00,98.6,98.6,98.13,98.25,8700.0,53.2584,53.2584,53.0045,53.0693,8700.0
2006-09-14 10:00:00,98.32,98.51,98.32,98.38,11300.0,53.1071,53.2097,53.1071,53.1395,11300.0
2006-09-14 10:30:00,98.38,98.63,98.35,98.54,6100.0,53.1395,53.2746,53.1233,53.2259,6100.0
2006-09-14 11:00:00,98.53,98.7,98.42,98.65,4100.0,53.2205,53.3124,53.1611,53.2854,4100.0
2006-09-14 11:30:00,98.63,98.63,98.45,98.53,3000.0,53.2746,53.2746,53.1773,53.2205,3000.0
2006-09-14 12:00:00,98.53,98.64,98.53,98.61,2700.0,53.2205,53.28,53.2205,53.2638,2700.0
2006-09-14 12:30:00,98.6,98.8,98.49,98.68,5700.0,53.2584,53.3664,53.1989,53.3016,5700.0
2006-09-14 13:00:00,98.71,98.71,98.35,98.49,3100.0,53.3178,53.3178,53.1233,53.1989,3100.0
2006-09-14 13:30:00,98.49,98.69,98.46,98.55,2700.0,53.1989,53.307,53.1827,53.2313,2700.0
2006-09-14 14:00:00,98.56,98.7,98.55,98.64,3600.0,53.2367,53.3124,53.2313,53.28,3600.0
2006-09-14 14:30:00,98.75,98.75,98.45,98.45,3700.0,53.3394,53.3394,53.1773,53.1773,3700.0
2006-09-14 15:00:00,98.45,98.55,98.32,98.47,6300.0,53.1773,53.2313,53.1071,53.1881,6300.0
2006-09-14 15:30:00,98.41,98.64,98.36,98.43,11200.0,53.1557,53.28,53.1287,53.1665,11200.0
2006-09-15 09:30:00,99.22,99.35,99.07,99.07,85400.0,53.5932,53.6635,53.5122,53.5122,85400.0
2006-09-15 10:00:00,99.09,99.3,98.99,99.16,18100.0,53.523,53.6365,53.469,53.5608,18100.0
2006-09-15 10:30:00,99.2,99.21,99.01,99.14,3900.0,53.5824,53.5878,53.4798,53.55,3900.0
2006-09-15 11:00:00,99.15,99.21,98.71,98.8,12900.0,53.5554,53.5878,53.3178,53.3664,12900.0
2006-09-15 11:30:00,98.84,99.18,98.73,99.07,5300.0,53.388,53.5716,53.3286,53.5122,5300.0
2006-09-15 12:00:00,99.02,99.18,98.98,99.04,10900.0,53.4852,53.5716,53.4636,53.496,10900.0
2006-09-15 12:30:00,98.99,99.08,98.72,98.89,4000.0,53.469,53.5176,53.3232,53.415,4000.0
2006-09-15 13:00:00,99.04,99.18,98.97,99.02,7400.0,53.496,53.5716,53.4582,53.4852,7400.0
2006-09-15 13:30:00,99.02,99.19,99.02,99.05,10500.0,53.4852,53.577,53.4852,53.5014,10500.0
2006-09-15 14:00:00,99.05,99.18,98.95,99.09,13500.0,53.5014,53.5716,53.4474,53.523,13500.0
2006-09-15 14:30:00,99.1,99.15,98.99,99.05,5500.0,53.5284,53.5554,53.469,53.5014,5500.0
2006-09-15 15:00:00,99.04,99.2,99.01,99.05,7800.0,53.496,53.5824,53.4798,53.5014,7800.0
2006-09-15 15:30:00,99.01,99.2,98.97,99.11,16500.0,53.4798,53.5824,53.4582,53.5338,16500.0
2006-09-18 09:30:00,99.0,99.1,98.4,98.55,10000.0,53.4744,53.5284,53.1503,53.2313,10000.0
2006-09-18 10:00:00,98.55,98.55,98.05,98.07,7300.0,53.2313,53.2313,52.9613,52.9721,7300.0
2006-09-18 10:30:00,98.05,98.3,98.03,98.2,4700.0,52.9613,53.0963,52.9505,53.0423,4700.0
2006-09-18 11:00:00,98.24,98.5,98.24,98.5,4600.0,53.0639,53.2043,53.0639,53.2043,4600.0
2006-09-18 11:30:00,98.44,98.69,98.43,98.52,11500.0,53.1719,53.307,53.1665,53.2151,11500.0
2006-09-18 12:00:00,98.63,98.69,98.43,98.55,4000.0,53.2746,53.307,53.1665,53.2313,4000.0
2006-09-18 12:30:00,98.55,98.55,98.18,98.44,6400.0,53.2313,53.2313,53.0315,53.1719,6400.0
2006-09-18 13:00:00,98.5,98.5,98.15,98.3,6600.0,53.2043,53.2043,53.0153,53.0963,6600.0
2006-09-18 13:30:00,98.3,98.32,97.9,97.98,6600.0,53.0963,53.1071,52.8803,52.9235,6600.0
2006-09-18 14:00:00,97.97,97.99,97.88,97.96,5800.0,52.9181,52.9289,52.8694,52.9127,5800.0
2006-09-18 14:30:00,97.9,98.02,97.72,97.91,6400.0,52.8803,52.9451,52.783,52.8857,6400.0
2006-09-18 15:00:00,97.86,98.0,97.79,97.82,6200.0,52.8586,52.9343,52.8208,52.837,6200.0
2006-09-18 15:30:00,97.81,97.95,97.71,97.79,8900.0,52.8316,52.9073,52.7776,52.8208,8900.0
2006-09-19 09:30:00,98.06,98.1,97.9,98.03,5000.0,52.9667,52.9883,52.8803,52.9505,5000.0
2006-09-19 10:00:00,98.04,98.5,97.9,98.0,9500.0,52.9559,53.2043,52.8803,52.9343,9500.0
2006-09-19 10:30:00,98.2,98.36,97.9,98.36,5800.0,53.0423,53.1287,52.8803,53.1287,5800.0
2006-09-19 11:00:00,98.26,98.68,98.26,98.47,7600.0,53.0747,53.3016,53.0747,53.1881,7600.0
2006-09-19 11:30:00,98.31,98.45,97.76,97.87,17200.0,53.1017,53.1773,52.8046,52.864,17200.0
2006-09-19 12:00:00,97.88,98.07,97.71,97.81,10100.0,52.8694,52.9721,52.7776,52.8316,10100.0
2006-09-19 12:30:00,97.7,97.89,97.69,97.73,5300.0,52.7722,52.8749,52.7668,52.7884,5300.0
2006-09-19 13:00:00,97.73,97.79,97.43,97.64,9700.0,52.7884,52.8208,52.6264,52.7398,9700.0
2006-09-19 13:30:00,97.64,97.71,97.35,97.57,8200.0,52.7398,52.7776,52.5832,52.702,8200.0
2006-09-19 14:00:00,97.56,97.73,97.48,97.73,7600.0,52.6966,52.7884,52.6534,52.7884,7600.0
2006-09-19 14:30:00,97.73,97.9,97.5,97.73,9400.0,52.7884,52.8803,52.6642,52.7884,9400.0
2006-09-19 15:00:00,97.65,98.1,97.5,98.1,11300.0,52.7452,52.9883,52.6642,52.9883,11300.0
2006-09-19 15:30:00,98.09,98.42,98.07,98.29,32500.0,52.9829,53.1611,52.9721,53.0909,32500.0
2006-09-20 09:30:00,98.6,98.85,98.24,98.71,7000.0,53.2584,53.3934,53.0639,53.3178,7000.0
2006-09-20 10:00:00,98.7,98.8,98.44,98.79,5600.0,53.3124,53.3664,53.1719,53.361,5600.0
2006-09-20 10:30:00,98.9,99.0,98.28,98.28,10100.0,53.4204,53.4744,53.0855,53.0855,10100.0
2006-09-20 11:00:00,98.28,98.42,98.2,98.4,14100.0,53.0855,53.1611,53.0423,53.1503,14100.0
2006-09-20 11:30:00,98.43,98.69,98.41,98.56,4600.0,53.1665,53.307,53.1557,53.2367,4600.0
2006-09-20 12:00:00,98.53,98.58,98.36,98.52,2100.0,53.2205,53.2476,53.1287,53.2151,2100.0
2006-09-20 12:30:00,98.64,98.8,98.63,98.72,3800.0,53.28,53.3664,53.2746,53.3232,3800.0
2006-09-20 13:00:00,98.71,98.78,98.6,98.7,2500.0,53.3178,53.3556,53.2584,53.3124,2500.0
2006-09-20 13:30:00,98.76,98.86,98.71,98.79,3400.0,53.3448,53.3988,53.3178,53.361,3400.0
2006-09-20 14:00:00,98.79,98.88,98.25,98.25,5300.0,53.361,53.4096,53.0693,53.0693,5300.0
2006-09-20 14:30:00,98.25,98.43,97.9,98.05,3400.0,53.0693,53.1665,52.8803,52.9613,3400.0
2006-09-20 15:00:00,98.09,98.3,97.93,98.1,4600.0,52.9829,53.0963,52.8965,52.9883,4600.0
2006-09-20 15:30:00,98.26,98.41,98.06,98.18,7000.0,53.0747,53.1557,52.9667,53.0315,7000.0
2006-09-21 09:30:00,98.25,98.64,98.21,98.29,5300.0,53.0693,53.28,53.0477,53.0909,5300.0
2006-09-21 10:00:00,98.29,98.29,97.81,97.85,5700.0,53.0909,53.0909,52.8316,52.8532,5700.0
2006-09-21 10:30:00,97.95,98.17,97.87,98.04,29000.0,52.9073,53.0261,52.864,52.9559,29000.0
2006-09-21 11:00:00,98.01,98.25,97.95,98.11,7700.0,52.9397,53.0693,52.9073,52.9937,7700.0
2006-09-21 11:30:00,98.1,98.35,98.09,98.19,4800.0,52.9883,53.1233,52.9829,53.0369,4800.0
2006-09-21 12:00:00,98.03,98.03,97.3,97.32,4700.0,52.9505,52.9505,52.5562,52.567,4700.0
2006-09-21 12:30:00,97.35,97.5,97.0,97.01,6400.0,52.5832,52.6642,52.3941,52.3995,6400.0
2006-09-21 13:00:00,97.03,97.09,96.6,96.79,4900.0,52.4103,52.4427,52.1781,52.2807,4900.0
2006-09-21 13:30:00,96.7,97.1,96.67,97.05,9800.0,52.2321,52.4481,52.2159,52.4211,9800.0
2006-09-21 14:00:00,97.1,97.3,96.85,96.89,5300.0,52.4481,52.5562,52.3131,52.3347,5300.0
2006-09-21 14:30:00,96.97,97.26,96.9,96.9,7100.0,52.3779,52.5346,52.3401,52.3401,7100.0
2006-09-21 15:00:00,96.82,96.98,96.7,96.87,4900.0,52.2969,52.3833,52.2321,52.3239,4900.0
2006-09-21 15:30:00,96.99,97.24,96.82,97.16,12700.0,52.3887,52.5238,52.2969,52.4805,12700.0
2006-09-22 09:30:00,97.06,97.25,96.63,96.63,7900.0,52.4265,52.5292,52.1943,52.1943,7900.0
2006-09-22 10:00:00,96.63,96.8,96.56,96.74,16500.0,52.1943,52.2861,52.1565,52.2537,16500.0
2006-09-22 10:30:00,96.7,96.89,96.5,96.75,8800.0,52.2321,52.3347,52.124,52.2591,8800.0
2006-09-22 11:00:00,96.75,96.87,96.58,96.68,11300.0,52.2591,52.3239,52.1673,52.2213,11300.0
2006-09-22 11:30:00,96.69,97.18,96.6,97.17,9700.0,52.2267,52.4913,52.1781,52.4859,9700.0
2006-09-22 12:00:00,97.18,97.18,96.79,96.9,11600.0,52.4913,52.4913,52.2807,52.3401,11600.0
2006-09-22 12:30:00,96.8,96.97,96.6,96.97,11400.0,52.2861,52.3779,52.1781,52.3779,11400.0
2006-09-22 13:00:00,96.97,97.12,96.69,96.93,16800.0,52.3779,52.4589,52.2267,52.3563,16800.0
2006-09-22 13:30:00,96.87,96.87,96.67,96.79,6100.0,52.3239,52.3239,52.2159,52.2807,6100.0
2006-09-22 14:00:00,96.76,96.9,96.72,96.9,13500.0,52.2645,52.3401,52.2429,52.3401,13500.0
2006-09-22 14:30:00,96.92,97.17,96.68,97.09,8600.0,52.3509,52.4859,52.2213,52.4427,8600.0
2006-09-22 15:00:00,97.01,97.25,96.8,97.01,11800.0,52.3995,52.5292,52.2861,52.3995,11800.0
2006-09-22 15:30:00,97.01,97.25,96.81,97.25,15000.0,52.3995,52.5292,52.2915,52.5292,15000.0
2006-09-25 09:30:00,97.23,97.23,96.68,96.68,6100.0,52.5184,52.5184,52.2213,52.2213,6100.0
2006-09-25 10:00:00,96.69,96.92,96.5,96.52,4100.0,52.2267,52.3509,52.124,52.1349,4100.0
2006-09-25 10:30:00,96.5,96.7,96.32,96.37,8400.0,52.124,52.2321,52.0268,52.0538,8400.0
2006-09-25 11:00:00,96.38,96.95,96.38,96.91,8400.0,52.0592,52.3671,52.0592,52.3455,8400.0
2006-09-25 11:30:00,96.91,97.0,96.82,96.9,3000.0,52.3455,52.3941,52.2969,52.3401,3000.0
2006-09-25 12:00:00,96.87,96.91,96.65,96.91,12800.0,52.3239,52.3455,52.2051,52.3455,12800.0
2006-09-25 12:30:00,96.93,97.24,96.85,97.17,9900.0,52.3563,52.5238,52.3131,52.4859,9900.0
2006-09-25 13:00:00,97.23,97.32,97.1,97.22,11800.0,52.5184,52.567,52.4481,52.513,11800.0
2006-09-25 13:30:00,97.11,97.36,97.1,97.25,18200.0,52.4535,52.5886,52.4481,52.5292,18200.0
2006-09-25 14:00:00,97.23,97.35,96.94,97.12,11400.0,52.5184,52.5832,52.3617,52.4589,11400.0
2006-09-25 14:30:00,97.21,97.61,97.15,97.3,13900.0,52.5076,52.7236,52.4751,52.5562,13900.0
2006-09-25 15:00:00,97.23,97.37,96.97,97.07,9200.0,52.5184,52.594,52.3779,52.4319,9200.0
2006-09-25 15:30:00,97.08,97.17,96.89,96.97,21800.0,52.4373,52.4859,52.3347,52.3779,21800.0
2006-09-26 09:30:00,94.29,94.5,94.11,94.37,105900.0,50.9303,51.0438,50.8331,50.9735,105900.0
2006-09-26 10:00:00,94.4,94.65,94.4,94.59,80500.0,50.9897,51.1248,50.9897,51.0924,80500.0
2006-09-26 10:30:00,94.6,94.72,94.41,94.71,56400.0,51.0978,51.1626,50.9951,51.1572,56400.0
2006-09-26 11:00:00,94.73,95.09,94.72,94.76,43900.0,51.168,51.3624,51.1626,51.1842,43900.0
2006-09-26 11:30:00,94.75,94.88,94.59,94.59,19000.0,51.1788,51.249,51.0924,51.0924,19000.0
2006-09-26 12:00:00,94.54,94.68,94.4,94.6,12200.0,51.0654,51.141,50.9897,51.0978,12200.0
2006-09-26 12:30:00,94.55,94.64,94.42,94.54,6000.0,51.0708,51.1194,51.0005,51.0654,6000.0
2006-09-26 13:00:00,94.54,94.75,94.49,94.75,21800.0,51.0654,51.1788,51.0384,51.1788,21800.0
2006-09-26 13:30:00,94.71,94.85,94.68,94.71,13900.0,51.1572,51.2328,51.141,51.1572,13900.0
2006-09-26 14:00:00,94.84,94.85,94.7,94.71,18400.0,51.2274,51.2328,51.1518,51.1572,18400.0
2006-09-26 14:30:00,94.75,94.88,94.65,94.74,29400.0,51.1788,51.249,51.1248,51.1734,29400.0
2006-09-26 15:00:00,94.72,94.75,94.65,94.75,83300.0,51.1626,51.1788,51.1248,51.1788,83300.0
2006-09-26 15:30:00,94.75,94.75,94.54,94.56,25800.0,51.1788,51.1788,51.0654,51.0762,25800.0
2006-09-27 09:30:00,94.57,94.89,94.36,94.72,16600.0,51.0816,51.2544,50.9681,51.1626,16600.0
2006-09-27 10:00:00,94.73,94.85,94.53,94.82,22200.0,51.168,51.2328,51.06,51.2166,22200.0
2006-09-27 10:30:00,94.82,94.99,94.56,94.66,23600.0,51.2166,51.3084,51.0762,51.1302,23600.0
2006-09-27 11:00:00,94.6,94.8,94.54,94.7,11700.0,51.0978,51.2058,51.0654,51.1518,11700.0
2006-09-27 11:30:00,94.8,94.85,94.7,94.77,18600.0,51.2058,51.2328,51.1518,51.1896,18600.0
2006-09-27 12:00:00,94.77,94.86,94.61,94.68,14700.0,51.1896,51.2382,51.1032,51.141,14700.0
2006-09-27 12:30:00,94.74,94.86,94.7,94.85,20200.0,51.1734,51.2382,51.1518,51.2328,20200.0
2006-09-27 13:00:00,94.85,94.87,94.59,94.65,20200.0,51.2328,51.2436,51.0924,51.1248,20200.0
2006-09-27 13:30:00,94.58,94.69,94.49,94.62,10900.0,51.087,51.1464,51.0384,51.1086,10900.0
2006-09-27 14:00:00,94.66,94.7,94.48,94.57,10100.0,51.1302,51.1518,51.033,51.0816,10100.0
2006-09-27 14:30:00,94.57,94.75,94.55,94.69,20500.0,51.0816,51.1788,51.0708,51.1464,20500.0
2006-09-27 15:00:00,94.75,94.89,94.42,94.89,41900.0,51.1788,51.2544,51.0005,51.2544,41900.0
2006-09-27 15:30:00,94.89,95.0,94.7,94.86,64100.0,51.2544,51.3138,51.1518,51.2382,64100.0
2006-09-28 09:30:00,94.55,94.55,93.9,94.2,16600.0,51.4609,51.4609,51.1072,51.2705,16600.0
2006-09-28 10:00:00,94.19,94.43,94.19,94.42,12100.0,51.265,51.3956,51.265,51.3902,12100.0
2006-09-28 10:30:00,94.42,94.42,94.2,94.41,9100.0,51.3902,51.3902,51.2705,51.3848,9100.0
2006-09-28 11:00:00,94.43,94.54,94.38,94.45,10200.0,51.3956,51.4555,51.3684,51.4065,10200.0
2006-09-28 11:30:00,94.44,94.49,94.3,94.4,7400.0,51.4011,51.4283,51.3249,51.3793,7400.0
2006-09-28 12:00:00,94.37,94.37,94.23,94.28,10800.0,51.363,51.363,51.2868,51.314,10800.0
2006-09-28 12:30:00,94.25,94.25,94.08,94.1,11600.0,51.2977,51.2977,51.2051,51.216,11600.0
2006-09-28 13:00:00,94.04,94.4,93.87,94.39,15300.0,51.1834,51.3793,51.0908,51.3739,15300.0
2006-09-28 13:30:00,94.3,94.36,94.16,94.21,12400.0,51.3249,51.3575,51.2487,51.2759,12400.0
2006-09-28 14:00:00,94.26,94.45,94.17,94.25,24000.0,51.3031,51.4065,51.2541,51.2977,24000.0
2006-09-28 14:30:00,94.25,94.45,94.25,94.42,14600.0,51.2977,51.4065,51.2977,51.3902,14600.0
2006-09-28 15:00:00,94.39,94.39,94.19,94.24,18100.0,51.3739,51.3739,51.265,51.2922,18100.0
2006-09-28 15:30:00,94.25,94.49,94.25,94.27,19600.0,51.2977,51.4283,51.2977,51.3086,19600.0
2006-09-29 09:30:00,94.04,94.3,93.84,94.18,9100.0,51.1834,51.3249,51.0745,51.2596,9100.0
2006-09-29 10:00:00,94.27,94.39,94.01,94.16,8800.0,51.3086,51.3739,51.167,51.2487,8800.0
2006-09-29 10:30:00,94.15,94.23,94.01,94.13,8900.0,51.2432,51.2868,51.167,51.2324,8900.0
2006-09-29 11:00:00,94.17,94.36,94.0,94.0,8300.0,51.2541,51.3575,51.1616,51.1616,8300.0
2006-09-29 11:30:00,94.04,94.37,94.04,94.19,10700.0,51.1834,51.363,51.1834,51.265,10700.0
2006-09-29 12:00:00,94.25,94.37,94.15,94.23,6600.0,51.2977,51.363,51.2432,51.2868,6600.0
2006-09-29 12:30:00,94.29,94.31,94.1,94.14,10100.0,51.3194,51.3303,51.216,51.2378,10100.0
2006-09-29 13:00:00,94.16,94.2,93.93,94.1,15800.0,51.2487,51.2705,51.1235,51.216,15800.0
2006-09-29 13:30:00,94.02,94.17,93.92,94.14,3600.0,51.1725,51.2541,51.1181,51.2378,3600.0
2006-09-29 14:00:00,94.14,94.18,94.05,94.16,4800.0,51.2378,51.2596,51.1888,51.2487,4800.0
2006-09-29 14:30:00,94.17,94.29,94.15,94.16,11200.0,51.2541,51.3194,51.2432,51.2487,11200.0
2006-09-29 15:00:00,94.15,94.28,94.01,94.12,11800.0,51.2432,51.314,51.167,51.2269,11800.0
2006-09-29 15:30:00,94.11,94.11,93.74,93.8,23300.0,51.2215,51.2215,51.0201,51.0527,23300.0
2006-10-02 09:30:00,93.55,93.77,92.6,92.85,11500.0,50.9167,51.0364,50.3996,50.5357,11500.0
2006-10-02 10:00:00,92.99,93.12,92.89,92.89,15800.0,50.6119,50.6826,50.5575,50.5575,15800.0
2006-10-02 10:30:00,92.99,93.5,92.99,93.5,15300.0,50.6119,50.8895,50.6119,50.8895,15300.0
2006-10-02 11:00:00,93.49,93.62,93.43,93.44,11700.0,50.884,50.9548,50.8514,50.8568,11700.0
2006-10-02 11:30:00,93.5,93.8,93.5,93.74,9400.0,50.8895,51.0527,50.8895,51.0201,9400.0
2006-10-02 12:00:00,93.75,93.98,93.59,93.9,8500.0,51.0255,51.1507,50.9384,51.1072,8500.0
2006-10-02 12:30:00,93.9,94.14,93.9,93.96,14700.0,51.1072,51.2378,51.1072,51.1398,14700.0
2006-10-02 13:00:00,93.97,94.31,93.97,94.11,22700.0,51.1453,51.3303,51.1453,51.2215,22700.0
2006-10-02 13:30:00,94.1,94.21,93.53,93.59,24900.0,51.216,51.2759,50.9058,50.9384,24900.0
2006-10-02 14:00:00,93.62,93.99,93.53,93.94,6600.0,50.9548,51.1562,50.9058,51.1289,6600.0
2006-10-02 14:30:00,93.95,94.0,93.52,93.57,23100.0,51.1344,51.1616,50.9003,50.9276,23100.0
2006-10-02 15:00:00,93.53,93.91,93.53,93.88,21700.0,50.9058,51.1126,50.9058,51.0963,21700.0
2006-10-02 15:30:00,93.91,93.98,93.83,93.89,42600.0,51.1126,51.1507,51.0691,51.1017,42600.0
2006-10-03 09:30:00,93.8,93.8,93.43,93.6,10000.0,51.0527,51.0527,50.8514,50.9439,10000.0
2006-10-03 10:00:00,93.74,93.98,93.7,93.98,6800.0,51.0201,51.1507,50.9983,51.1507,6800.0
2006-10-03 10:30:00,93.99,94.14,93.8,93.8,7900.0,51.1562,51.2378,51.0527,51.0527,7900.0
2006-10-03 11:00:00,93.87,94.05,93.87,94.04,43200.0,51.0908,51.1888,51.0908,51.1834,43200.0
2006-10-03 11:30:00,94.05,94.16,93.78,94.02,12100.0,51.1888,51.2487,51.0419,51.1725,12100.0
2006-10-03 12:00:00,94.05,94.74,94.04,94.66,14700.0,51.1888,51.5644,51.1834,51.5208,14700.0
2006-10-03 12:30:00,94.71,94.77,94.47,94.77,10000.0,51.548,51.5807,51.4174,51.5807,10000.0
2006-10-03 13:00:00,94.76,94.98,94.69,94.89,8000.0,51.5752,51.695,51.5371,51.646,8000.0
2006-10-03 13:30:00,94.84,95.01,94.84,94.99,6700.0,51.6188,51.7113,51.6188,51.7004,6700.0
2006-10-03 14:00:00,94.99,95.15,94.66,94.74,13800.0,51.7004,51.7875,51.5208,51.5644,13800.0
2006-10-03 14:30:00,94.7,94.91,94.42,94.42,7100.0,51.5426,51.6569,51.3902,51.3902,7100.0
2006-10-03 15:00:00,94.5,94.68,94.43,94.43,11100.0,51.4337,51.5317,51.3956,51.3956,11100.0
2006-10-03 15:30:00,94.43,94.71,94.43,94.71,31400.0,51.3956,51.548,51.3956,51.548,31400.0
2006-10-04 09:30:00,94.59,95.01,94.59,94.87,7200.0,51.4827,51.7113,51.4827,51.6351,7200.0
2006-10-04 10:00:00,94.84,95.0,94.54,94.85,15100.0,51.6188,51.7059,51.4555,51.6242,15100.0
2006-10-04 10:30:00,94.85,94.9,94.73,94.84,5100.0,51.6242,51.6514,51.5589,51.6188,5100.0
2006-10-04 11:00:00,94.82,94.96,94.75,94.93,36900.0,51.6079,51.6841,51.5698,51.6678,36900.0
2006-10-04 11:30:00,94.81,95.0,94.81,94.92,17000.0,51.6025,51.7059,51.6025,51.6623,17000.0
2006-10-04 12:00:00,94.96,95.0,94.86,94.91,38500.0,51.6841,51.7059,51.6297,51.6569,38500.0
2006-10-04 12:30:00,94.91,95.0,94.81,95.0,6600.0,51.6569,51.7059,51.6025,51.7059,6600.0
2006-10-04 13:00:00,95.0,95.0,94.56,94.7,10400.0,51.7059,51.7059,51.4664,51.5426,10400.0
2006-10-04 13:30:00,94.8,94.85,94.62,94.79,21400.0,51.597,51.6242,51.499,51.5916,21400.0
2006-10-04 14:00:00,94.74,95.0,94.72,94.92,28700.0,51.5644,51.7059,51.5535,51.6623,28700.0
2006-10-04 14:30:00,94.87,95.05,94.78,95.0,35800.0,51.6351,51.7331,51.5861,51.7059,35800.0
2006-10-04 15:00:00,95.02,95.31,94.96,95.0,51400.0,51.7168,51.8746,51.6841,51.7059,51400.0
2006-10-04 15:30:00,95.05,95.57,95.0,95.53,62800.0,51.7331,52.0161,51.7059,51.9943,62800.0
2006-10-05 09:30:00,95.45,96.19,95.45,95.79,22600.0,51.9508,52.3536,51.9508,52.1358,22600.0
2006-10-05 10:00:00,95.85,95.92,95.67,95.9,14400.0,52.1685,52.2066,52.0705,52.1957,14400.0
2006-10-05 10:30:00,95.87,95.97,95.82,95.97,11300.0,52.1794,52.2338,52.1522,52.2338,11300.0
2006-10-05 11:00:00,95.97,96.06,95.91,96.01,27700.0,52.2338,52.2828,52.2012,52.2556,27700.0
2006-10-05 11:30:00,96.01,96.3,95.99,96.24,10800.0,52.2556,52.4134,52.2447,52.3808,10800.0
2006-10-05 12:00:00,96.27,96.47,96.21,96.44,7900.0,52.3971,52.506,52.3644,52.4896,7900.0
2006-10-05 12:30:00,96.41,96.59,96.32,96.53,7900.0,52.4733,52.5713,52.4243,52.5386,7900.0
2006-10-05 13:00:00,96.53,96.9,96.51,96.9,17300.0,52.5386,52.74,52.5277,52.74,17300.0
2006-10-05 13:30:00,96.87,97.17,96.8,96.91,15100.0,52.7237,52.8869,52.6856,52.7454,15100.0
2006-10-05 14:00:00,96.84,96.98,96.66,96.73,11400.0,52.7073,52.7835,52.6094,52.6475,11400.0
2006-10-05 14:30:00,96.74,96.89,96.66,96.77,14800.0,52.6529,52.7345,52.6094,52.6692,14800.0
2006-10-05 15:00:00,96.83,97.08,96.73,97.03,22100.0,52.7019,52.838,52.6475,52.8107,22100.0
2006-10-05 15:30:00,97.02,97.14,96.88,96.92,19400.0,52.8053,52.8706,52.7291,52.7509,19400.0
2006-10-06 09:30:00,96.49,96.79,96.3,96.75,19800.0,52.5168,52.6801,52.4134,52.6583,19800.0
2006-10-06 10:00:00,96.78,96.9,96.4,96.65,24600.0,52.6747,52.74,52.4679,52.6039,24600.0
2006-10-06 10:30:00,96.71,96.88,96.54,96.61,14900.0,52.6366,52.7291,52.5441,52.5822,14900.0
2006-10-06 11:00:00,96.69,96.94,96.52,96.93,11600.0,52.6257,52.7618,52.5332,52.7563,11600.0
2006-10-06 11:30:00,96.94,97.0,96.5,96.5,12300.0,52.7618,52.7944,52.5223,52.5223,12300.0
2006-10-06 12:00:00,96.5,96.8,96.17,96.26,19600.0,52.5223,52.6856,52.3427,52.3917,19600.0
2006-10-06 12:30:00,96.25,96.79,96.25,96.7,13600.0,52.3862,52.6801,52.3862,52.6311,13600.0
2006-10-06 13:00:00,96.79,97.0,96.6,96.9,18600.0,52.6801,52.7944,52.5767,52.74,18600.0
2006-10-06 13:30:00,96.95,97.25,96.93,97.13,12200.0,52.7672,52.9305,52.7563,52.8652,12200.0
2006-10-06 14:00:00,97.14,97.19,96.65,96.71,54300.0,52.8706,52.8978,52.6039,52.6366,54300.0
2006-10-06 14:30:00,96.72,97.11,96.65,96.69,32400.0,52.642,52.8543,52.6039,52.6257,32400.0
2006-10-06 15:00:00,96.71,96.81,96.56,96.6,24000.0,52.6366,52.691,52.5549,52.5767,24000.0
2006-10-06 15:30:00,96.64,96.89,96.44,96.61,15800.0,52.5985,52.7345,52.4896,52.5822,15800.0
2006-10-09 09:30:00,96.78,96.84,96.08,96.48,8200.0,52.6747,52.7073,52.2937,52.5114,8200.0
2006-10-09 10:00:00,96.48,96.5,96.25,96.25,9500.0,52.5114,52.5223,52.3862,52.3862,9500.0
2006-10-09 10:30:00,96.1,96.7,96.01,96.63,29000.0,52.3046,52.6311,52.2556,52.593,29000.0
2006-10-09 11:00:00,96.61,96.65,96.45,96.52,4000.0,52.5822,52.6039,52.4951,52.5332,4000.0
2006-10-09 11:30:00,96.57,97.46,96.56,97.22,17700.0,52.5604,53.0448,52.5549,52.9142,17700.0
2006-10-09 12:00:00,97.22,97.29,97.16,97.29,6600.0,52.9142,52.9523,52.8815,52.9523,6600.0
2006-10-09 12:30:00,97.28,97.28,97.1,97.1,6700.0,52.9468,52.9468,52.8488,52.8488,6700.0
2006-10-09 13:00:00,97.1,97.17,96.98,97.04,21400.0,52.8488,52.8869,52.7835,52.8162,21400.0
2006-10-09 13:30:00,97.11,97.25,97.1,97.15,15200.0,52.8543,52.9305,52.8488,52.8761,15200.0
2006-10-09 14:00:00,97.15,97.25,97.13,97.2,25800.0,52.8761,52.9305,52.8652,52.9033,25800.0
2006-10-09 14:30:00,97.2,97.2,97.1,97.19,26000.0,52.9033,52.9033,52.8488,52.8978,26000.0
2006-10-09 15:00:00,97.17,97.2,97.1,97.16,16400.0,52.8869,52.9033,52.8488,52.8815,16400.0
2006-10-09 15:30:00,97.19,97.3,97.17,97.23,38100.0,52.8978,52.9577,52.8869,52.9196,38100.0
2006-10-10 09:30:00,97.18,97.26,96.92,96.92,5300.0,52.8924,52.9359,52.7509,52.7509,5300.0
2006-10-10 10:00:00,97.03,97.28,96.99,97.24,6800.0,52.8107,52.9468,52.789,52.925,6800.0
2006-10-10 10:30:00,97.28,97.54,97.2,97.54,8200.0,52.9468,53.0883,52.9033,53.0883,8200.0
2006-10-10 11:00:00,97.59,97.6,97.35,97.35,13700.0,53.1155,53.121,52.9849,52.9849,13700.0
2006-10-10 11:30:00,97.36,97.5,97.25,97.5,13600.0,52.9904,53.0666,52.9305,53.0666,13600.0
2006-10-10 12:00:00,97.47,97.5,97.18,97.19,7700.0,53.0502,53.0666,52.8924,52.8978,7700.0
2006-10-10 12:30:00,97.19,97.29,97.1,97.23,15200.0,52.8978,52.9523,52.8488,52.9196,15200.0
2006-10-10 13:00:00,97.19,97.2,96.45,96.45,48300.0,52.8978,52.9033,52.4951,52.4951,48300.0
2006-10-10 13:30:00,96.45,96.58,96.25,96.28,7300.0,52.4951,52.5658,52.3862,52.4025,7300.0
2006-10-10 14:00:00,96.31,96.68,96.25,96.67,5600.0,52.4189,52.6202,52.3862,52.6148,5600.0
2006-10-10 14:30:00,96.73,96.94,96.65,96.77,6300.0,52.6475,52.7618,52.6039,52.6692,6300.0
2006-10-10 15:00:00,96.76,97.11,96.76,96.92,9600.0,52.6638,52.8543,52.6638,52.7509,9600.0
2006-10-10 15:30:00,96.98,97.3,96.8,97.09,9600.0,52.7835,52.9577,52.6856,52.8434,9600.0
2006-10-11 09:30:00,97.0,97.24,97.0,97.16,12100.0,52.7944,52.925,52.7944,52.8815,12100.0
2006-10-11 10:00:00,97.06,97.5,97.06,97.45,7500.0,52.8271,53.0666,52.8271,53.0393,7500.0
2006-10-11 10:30:00,97.48,97.49,97.21,97.39,4800.0,53.0557,53.0611,52.9087,53.0067,4800.0
2006-10-11 11:00:00,97.39,97.49,97.25,97.3,7900.0,53.0067,53.0611,52.9305,52.9577,7900.0
2006-10-11 11:30:00,97.19,97.5,97.19,97.38,12000.0,52.8978,53.0666,52.8978,53.0012,12000.0
2006-10-11 12:00:00,97.47,97.47,97.17,97.35,1800.0,53.0502,53.0502,52.8869,52.9849,1800.0
2006-10-11 12:30:00,97.34,97.5,97.3,97.45,7000.0,52.9795,53.0666,52.9577,53.0393,7000.0
2006-10-11 13:00:00,97.33,97.48,97.3,97.3,5700.0,52.974,53.0557,52.9577,52.9577,5700.0
2006-10-11 13:30:00,97.3,97.32,97.12,97.12,4800.0,52.9577,52.9686,52.8597,52.8597,4800.0
2006-10-11 14:00:00,97.12,97.12,96.6,96.95,27000.0,52.8597,52.8597,52.5767,52.7672,27000.0
2006-10-11 14:30:00,96.85,96.85,96.17,96.62,8100.0,52.7128,52.7128,52.3427,52.5876,8100.0
2006-10-11 15:00:00,96.5,96.5,96.12,96.12,12500.0,52.5223,52.5223,52.3155,52.3155,12500.0
2006-10-11 15:30:00,96.17,96.8,96.17,96.55,11500.0,52.3427,52.6856,52.3427,52.5495,11500.0
2006-10-12 09:30:00,96.92,97.25,96.88,97.18,4800.0,52.7509,52.9305,52.7291,52.8924,4800.0
2006-10-12 10:00:00,97.23,97.53,97.09,97.5,9200.0,52.9196,53.0829,52.8434,53.0666,9200.0
2006-10-12 10:30:00,97.51,97.51,96.83,96.91,10700.0,53.072,53.072,52.7019,52.7454,10700.0
2006-10-12 11:00:00,96.89,97.3,96.84,97.3,7300.0,52.7345,52.9577,52.7073,52.9577,7300.0
2006-10-12 11:30:00,97.3,97.35,97.16,97.28,3500.0,52.9577,52.9849,52.8815,52.9468,3500.0
2006-10-12 12:00:00,97.14,97.24,97.06,97.23,2500.0,52.8706,52.925,52.8271,52.9196,2500.0
2006-10-12 12:30:00,97.17,97.23,97.03,97.09,2800.0,52.8869,52.9196,52.8107,52.8434,2800.0
2006-10-12 13:00:00,97.07,97.19,97.05,97.11,2100.0,52.8325,52.8978,52.8216,52.8543,2100.0
2006-10-12 13:30:00,97.16,97.16,96.85,97.03,2700.0,52.8815,52.8815,52.7128,52.8107,2700.0
2006-10-12 14:00:00,96.99,97.3,96.98,97.3,7500.0,52.789,52.9577,52.7835,52.9577,7500.0
2006-10-12 14:30:00,97.26,97.4,97.23,97.37,5600.0,52.9359,53.0121,52.9196,52.9958,5600.0
2006-10-12 15:00:00,97.38,97.55,97.32,97.51,26300.0,53.0012,53.0938,52.9686,53.072,26300.0
2006-10-12 15:30:00,97.53,97.74,97.45,97.5,32400.0,53.0829,53.1972,53.0393,53.0666,32400.0
2006-10-13 09:30:00,97.8,98.33,97.8,97.99,13900.0,53.2298,53.5183,53.2298,53.3332,13900.0
2006-10-13 10:00:00,98.0,98.34,97.8,98.34,21600.0,53.3387,53.5237,53.2298,53.5237,21600.0
2006-10-13 10:30:00,98.33,98.94,98.33,98.94,20600.0,53.5183,53.8503,53.5183,53.8503,20600.0
2006-10-13 11:00:00,98.94,99.08,98.9,98.9,16600.0,53.8503,53.9265,53.8285,53.8285,16600.0
2006-10-13 11:30:00,98.9,98.9,98.69,98.77,16700.0,53.8285,53.8285,53.7142,53.7578,16700.0
2006-10-13 12:00:00,98.77,98.9,98.75,98.86,12300.0,53.7578,53.8285,53.7469,53.8068,12300.0
2006-10-13 12:30:00,98.9,98.9,98.71,98.89,19200.0,53.8285,53.8285,53.7251,53.8231,19200.0
2006-10-13 13:00:00,98.89,98.99,98.56,98.66,32000.0,53.8231,53.8775,53.6435,53.6979,32000.0
2006-10-13 13:30:00,98.62,98.83,98.62,98.75,4500.0,53.6761,53.7904,53.6761,53.7469,4500.0
2006-10-13 14:00:00,98.79,99.0,98.79,98.96,14500.0,53.7687,53.883,53.7687,53.8612,14500.0
2006-10-13 14:30:00,98.9,99.0,98.72,98.72,10000.0,53.8285,53.883,53.7306,53.7306,10000.0
2006-10-13 15:00:00,98.73,99.0,98.73,98.99,9500.0,53.736,53.883,53.736,53.8775,9500.0
2006-10-13 15:30:00,98.94,99.0,98.87,99.0,16800.0,53.8503,53.883,53.8122,53.883,16800.0
2006-10-16 09:30:00,98.91,99.0,98.84,99.0,8600.0,53.834,53.883,53.7959,53.883,8600.0
2006-10-16 10:00:00,98.96,99.0,98.8,98.94,12800.0,53.8612,53.883,53.7741,53.8503,12800.0
2006-10-16 10:30:00,98.94,98.95,98.79,98.92,4000.0,53.8503,53.8557,53.7687,53.8394,4000.0
2006-10-16 11:00:00,98.94,99.0,98.84,98.86,6100.0,53.8503,53.883,53.7959,53.8068,6100.0
2006-10-16 11:30:00,98.82,98.96,98.78,98.88,6600.0,53.785,53.8612,53.7632,53.8176,6600.0
2006-10-16 12:00:00,98.93,99.0,98.81,98.9,2900.0,53.8449,53.883,53.7795,53.8285,2900.0
2006-10-16 12:30:00,98.9,98.95,98.72,98.78,2800.0,53.8285,53.8557,53.7306,53.7632,2800.0
2006-10-16 13:00:00,98.93,98.95,98.77,98.9,7100.0,53.8449,53.8557,53.7578,53.8285,7100.0
2006-10-16 13:30:00,98.9,98.95,98.81,98.93,2500.0,53.8285,53.8557,53.7795,53.8449,2500.0
2006-10-16 14:00:00,98.97,99.0,98.73,98.74,6100.0,53.8666,53.883,53.736,53.7415,6100.0
2006-10-16 14:30:00,98.82,98.95,98.55,98.6,13500.0,53.785,53.8557,53.638,53.6653,13500.0
2006-10-16 15:00:00,98.58,98.76,98.57,98.7,3400.0,53.6544,53.7523,53.6489,53.7197,3400.0
2006-10-16 15:30:00,98.72,98.75,98.59,98.65,11300.0,53.7306,53.7469,53.6598,53.6925,11300.0
2006-10-17 09:30:00,98.56,98.73,98.22,98.53,10500.0,53.6435,53.736,53.4584,53.6272,10500.0
2006-10-17 10:00:00,98.57,98.65,98.33,98.45,5000.0,53.6489,53.6925,53.5183,53.5836,5000.0
2006-10-17 10:30:00,98.41,98.55,98.32,98.39,4300.0,53.5618,53.638,53.5129,53.551,4300.0
2006-10-17 11:00:00,98.37,98.54,98.32,98.32,7800.0,53.5401,53.6326,53.5129,53.5129,7800.0
2006-10-17 11:30:00,98.32,98.53,98.21,98.21,8800.0,53.5129,53.6272,53.453,53.453,8800.0
2006-10-17 12:00:00,98.25,98.43,98.25,98.27,2000.0,53.4748,53.5727,53.4748,53.4856,2000.0
2006-10-17 12:30:00,98.21,98.29,98.01,98.29,4500.0,53.453,53.4965,53.3441,53.4965,4500.0
2006-10-17 13:00:00,98.36,98.44,98.2,98.41,2600.0,53.5346,53.5782,53.4475,53.5618,2600.0
2006-10-17 13:30:00,98.45,98.49,98.23,98.32,5100.0,53.5836,53.6054,53.4639,53.5129,5100.0
2006-10-17 14:00:00,98.43,98.45,98.2,98.4,7300.0,53.5727,53.5836,53.4475,53.5564,7300.0
2006-10-17 14:30:00,98.34,98.42,98.18,98.42,10600.0,53.5237,53.5673,53.4367,53.5673,10600.0
2006-10-17 15:00:00,98.39,98.49,97.9,98.02,33500.0,53.551,53.6054,53.2843,53.3496,33500.0
2006-10-17 15:30:00,97.98,98.03,97.4,97.59,27600.0,53.3278,53.355,53.0121,53.1155,27600.0
2006-10-18 09:30:00,98.2,98.25,97.9,97.97,9600.0,53.4475,53.4748,53.2843,53.3224,9600.0
2006-10-18 10:00:00,98.0,98.2,97.9,98.15,8500.0,53.3387,53.4475,53.2843,53.4203,8500.0
2006-10-18 10:30:00,98.15,98.2,98.0,98.19,16000.0,53.4203,53.4475,53.3387,53.4421,16000.0
2006-10-18 11:00:00,98.19,98.34,98.05,98.29,14800.0,53.4421,53.5237,53.3659,53.4965,14800.0
2006-10-18 11:30:00,98.29,98.5,98.23,98.35,14900.0,53.4965,53.6108,53.4639,53.5292,14900.0
2006-10-18 12:00:00,98.42,98.5,98.38,98.44,5800.0,53.5673,53.6108,53.5455,53.5782,5800.0
2006-10-18 12:30:00,98.44,98.75,98.41,98.55,9700.0,53.5782,53.7469,53.5618,53.638,9700.0
2006-10-18 13:00:00,98.4,98.57,98.3,98.31,4400.0,53.5564,53.6489,53.502,53.5074,4400.0
2006-10-18 13:30:00,98.34,98.62,98.22,98.62,6600.0,53.5237,53.6761,53.4584,53.6761,6600.0
2006-10-18 14:00:00,98.56,98.58,98.39,98.58,7100.0,53.6435,53.6544,53.551,53.6544,7100.0
2006-10-18 14:30:00,98.58,98.6,98.42,98.42,2700.0,53.6544,53.6653,53.5673,53.5673,2700.0
2006-10-18 15:00:00,98.41,98.57,98.35,98.35,4200.0,53.5618,53.6489,53.5292,53.5292,4200.0
2006-10-18 15:30:00,98.35,98.5,98.35,98.45,10300.0,53.5292,53.6108,53.5292,53.5836,10300.0
2006-10-19 09:30:00,98.25,98.99,98.25,98.8,9600.0,53.4748,53.8775,53.4748,53.7741,9600.0
2006-10-19 10:00:00,98.85,99.0,98.76,98.79,6900.0,53.8013,53.883,53.7523,53.7687,6900.0
2006-10-19 10:30:00,98.78,98.99,98.7,98.82,6900.0,53.7632,53.8775,53.7197,53.785,6900.0
2006-10-19 11:00:00,98.8,98.9,98.69,98.79,5300.0,53.7741,53.8285,53.7142,53.7687,5300.0
2006-10-19 11:30:00,98.78,98.78,98.61,98.62,4200.0,53.7632,53.7632,53.6707,53.6761,4200.0
2006-10-19 12:00:00,98.63,98.83,98.5,98.56,10900.0,53.6816,53.7904,53.6108,53.6435,10900.0
2006-10-19 12:30:00,98.59,98.67,98.5,98.58,2700.0,53.6598,53.7034,53.6108,53.6544,2700.0
2006-10-19 13:00:00,98.61,98.85,98.5,98.72,6400.0,53.6707,53.8013,53.6108,53.7306,6400.0
2006-10-19 13:30:00,98.79,98.83,98.61,98.72,4300.0,53.7687,53.7904,53.6707,53.7306,4300.0
2006-10-19 14:00:00,98.77,98.77,98.5,98.6,8300.0,53.7578,53.7578,53.6108,53.6653,8300.0
2006-10-19 14:30:00,98.67,98.68,98.49,98.5,8400.0,53.7034,53.7088,53.6054,53.6108,8400.0
2006-10-19 15:00:00,98.54,98.62,98.4,98.45,22500.0,53.6326,53.6761,53.5564,53.5836,22500.0
2006-10-19 15:30:00,98.42,98.55,98.3,98.3,11900.0,53.5673,53.638,53.502,53.502,11900.0
2006-10-20 09:30:00,98.65,98.7,97.95,98.1,11500.0,53.6925,53.7197,53.3115,53.3931,11500.0
2006-10-20 10:00:00,98.01,98.01,97.85,97.85,1700.0,53.3441,53.3441,53.257,53.257,1700.0
2006-10-20 10:30:00,98.0,98.15,97.87,98.08,1800.0,53.3387,53.4203,53.2679,53.3822,1800.0
2006-10-20 11:00:00,98.12,98.16,98.05,98.15,2000.0,53.404,53.4258,53.3659,53.4203,2000.0
2006-10-20 11:30:00,98.16,98.45,98.16,98.42,4700.0,53.4258,53.5836,53.4258,53.5673,4700.0
2006-10-20 12:00:00,98.47,98.62,98.43,98.62,3400.0,53.5945,53.6761,53.5727,53.6761,3400.0
2006-10-20 12:30:00,98.64,98.8,98.55,98.8,5100.0,53.687,53.7741,53.638,53.7741,5100.0
2006-10-20 13:00:00,98.75,98.8,98.58,98.8,11400.0,53.7469,53.7741,53.6544,53.7741,11400.0
2006-10-20 13:30:00,98.79,98.8,98.66,98.74,3300.0,53.7687,53.7741,53.6979,53.7415,3300.0
2006-10-20 14:00:00,98.73,98.76,98.45,98.45,3800.0,53.736,53.7523,53.5836,53.5836,3800.0
2006-10-20 14:30:00,98.42,98.42,98.15,98.3,5800.0,53.5673,53.5673,53.4203,53.502,5800.0
2006-10-20 15:00:00,98.44,98.6,98.35,98.6,3800.0,53.5782,53.6653,53.5292,53.6653,3800.0
2006-10-20 15:30:00,98.58,98.58,98.25,98.48,10700.0,53.6544,53.6544,53.4748,53.5999,10700.0
2006-10-23 09:30:00,98.3,98.9,98.15,98.84,17400.0,53.502,53.8285,53.4203,53.7959,17400.0
2006-10-23 10:00:00,98.9,98.94,98.74,98.9,17700.0,53.8285,53.8503,53.7415,53.8285,17700.0
2006-10-23 10:30:00,98.9,98.9,98.77,98.86,5300.0,53.8285,53.8285,53.7578,53.8068,5300.0
2006-10-23 11:00:00,98.85,98.91,98.79,98.9,17500.0,53.8013,53.834,53.7687,53.8285,17500.0
2006-10-23 11:30:00,98.97,99.0,98.85,98.99,17700.0,53.8666,53.883,53.8013,53.8775,17700.0
2006-10-23 12:00:00,99.0,99.3,98.91,99.27,19800.0,53.883,54.0462,53.834,54.0299,19800.0
2006-10-23 12:30:00,99.3,99.55,99.08,99.08,9300.0,54.0462,54.1823,53.9265,53.9265,9300.0
2006-10-23 13:00:00,99.03,99.39,99.02,99.28,8200.0,53.8993,54.0952,53.8938,54.0354,8200.0
2006-10-23 13:30:00,99.26,99.35,99.09,99.17,9200.0,54.0245,54.0735,53.9319,53.9755,9200.0
2006-10-23 14:00:00,99.19,99.19,99.03,99.16,6400.0,53.9864,53.9864,53.8993,53.97,6400.0
2006-10-23 14:30:00,99.16,99.25,99.11,99.23,10500.0,53.97,54.019,53.9428,54.0081,10500.0
2006-10-23 15:00:00,99.3,99.39,99.24,99.39,6500.0,54.0462,54.0952,54.0136,54.0952,6500.0
2006-10-23 15:30:00,99.39,99.5,99.29,99.34,15700.0,54.0952,54.1551,54.0408,54.068,15700.0
2006-10-24 09:30:00,99.1,99.25,98.98,99.25,4500.0,53.9374,54.019,53.8721,54.019,4500.0
2006-10-24 10:00:00,99.16,99.16,98.6,98.9,6300.0,53.97,53.97,53.6653,53.8285,6300.0
2006-10-24 10:30:00,98.9,98.9,98.5,98.65,5700.0,53.8285,53.8285,53.6108,53.6925,5700.0
2006-10-24 11:00:00,98.68,98.79,98.55,98.75,7300.0,53.7088,53.7687,53.638,53.7469,7300.0
2006-10-24 11:30:00,98.75,98.9,98.65,98.9,7600.0,53.7469,53.8285,53.6925,53.8285,7600.0
2006-10-24 12:00:00,98.82,98.92,98.73,98.82,8300.0,53.785,53.8394,53.736,53.785,8300.0
2006-10-24 12:30:00,98.83,98.91,98.61,98.67,9500.0,53.7904,53.834,53.6707,53.7034,9500.0
2006-10-24 13:00:00,98.61,98.61,98.3,98.3,4700.0,53.6707,53.6707,53.502,53.502,4700.0
2006-10-24 13:30:00,98.29,98.5,98.25,98.25,4700.0,53.4965,53.6108,53.4748,53.4748,4700.0
2006-10-24 14:00:00,98.34,98.55,98.34,98.55,5300.0,53.5237,53.638,53.5237,53.638,5300.0
2006-10-24 14:30:00,98.56,98.56,98.31,98.32,2000.0,53.6435,53.6435,53.5074,53.5129,2000.0
2006-10-24 15:00:00,98.39,98.49,98.34,98.39,7100.0,53.551,53.6054,53.5237,53.551,7100.0
2006-10-24 15:30:00,98.37,98.37,98.12,98.12,18900.0,53.5401,53.5401,53.404,53.404,18900.0
2006-10-25 09:30:00,98.18,98.93,98.13,98.84,16000.0,53.4367,53.8449,53.4094,53.7959,16000.0
2006-10-25 10:00:00,98.88,99.27,98.82,99.02,19000.0,53.8176,54.0299,53.785,53.8938,19000.0
2006-10-25 10:30:00,98.96,98.96,98.59,98.64,36400.0,53.8612,53.8612,53.6598,53.687,36400.0
2006-10-25 11:00:00,98.64,98.66,98.34,98.45,12500.0,53.687,53.6979,53.5237,53.5836,12500.0
2006-10-25 11:30:00,98.38,98.48,98.32,98.42,9500.0,53.5455,53.5999,53.5129,53.5673,9500.0
2006-10-25 12:00:00,98.44,98.51,98.09,98.09,9800.0,53.5782,53.6163,53.3877,53.3877,9800.0
2006-10-25 12:30:00,98.0,98.02,97.9,97.98,13500.0,53.3387,53.3496,53.2843,53.3278,13500.0
2006-10-25 13:00:00,97.95,98.11,97.93,97.97,10700.0,53.3115,53.3986,53.3006,53.3224,10700.0
2006-10-25 13:30:00,97.94,97.94,97.78,97.82,5300.0,53.306,53.306,53.2189,53.2407,5300.0
2006-10-25 14:00:00,97.85,98.4,97.77,97.79,16100.0,53.257,53.5564,53.2135,53.2244,16100.0
2006-10-25 14:30:00,97.79,98.62,97.6,98.41,63300.0,53.2244,53.6761,53.121,53.5618,63300.0
2006-10-25 15:00:00,98.37,98.4,98.2,98.25,26800.0,53.5401,53.5564,53.4475,53.4748,26800.0
2006-10-25 15:30:00,98.17,98.35,98.0,98.3,11100.0,53.4312,53.5292,53.3387,53.502,11100.0
2006-10-26 09:30:00,98.4,98.45,98.32,98.42,10300.0,53.5564,53.5836,53.5129,53.5673,10300.0
2006-10-26 10:00:00,98.42,98.43,98.15,98.27,12400.0,53.5673,53.5727,53.4203,53.4856,12400.0
2006-10-26 10:30:00,98.28,98.3,98.05,98.29,8600.0,53.4911,53.502,53.3659,53.4965,8600.0
2006-10-26 11:00:00,98.29,98.3,98.12,98.3,6000.0,53.4965,53.502,53.404,53.502,6000.0
2006-10-26 11:30:00,98.35,98.49,98.35,98.48,3900.0,53.5292,53.6054,53.5292,53.5999,3900.0
2006-10-26 12:00:00,98.48,98.48,98.2,98.23,4800.0,53.5999,53.5999,53.4475,53.4639,4800.0
2006-10-26 12:30:00,98.34,98.4,98.34,98.4,4500.0,53.5237,53.5564,53.5237,53.5564,4500.0
2006-10-26 13:00:00,98.4,98.5,98.4,98.5,2400.0,53.5564,53.6108,53.5564,53.6108,2400.0
2006-10-26 13:30:00,98.5,98.55,98.49,98.55,4500.0,53.6108,53.638,53.6054,53.638,4500.0
2006-10-26 14:00:00,98.56,98.94,98.5,98.94,10700.0,53.6435,53.8503,53.6108,53.8503,10700.0
2006-10-26 14:30:00,99.0,99.16,98.94,99.14,5100.0,53.883,53.97,53.8503,53.9592,5100.0
2006-10-26 15:00:00,99.2,99.21,99.04,99.1,4200.0,53.9918,53.9973,53.9047,53.9374,4200.0
2006-10-26 15:30:00,99.09,99.4,99.08,99.32,9700.0,53.9319,54.1007,53.9265,54.0571,9700.0
2006-10-27 09:30:00,99.28,99.5,98.93,99.5,11600.0,54.0354,54.1551,53.8449,54.1551,11600.0
2006-10-27 10:00:00,99.33,99.47,99.1,99.45,7900.0,54.0626,54.1388,53.9374,54.1279,7900.0
2006-10-27 10:30:00,99.52,99.67,99.11,99.18,6500.0,54.166,54.2476,53.9428,53.9809,6500.0
2006-10-27 11:00:00,99.12,99.24,98.81,99.09,8900.0,53.9483,54.0136,53.7795,53.9319,8900.0
2006-10-27 11:30:00,99.12,99.12,98.8,98.96,4200.0,53.9483,53.9483,53.7741,53.8612,4200.0
2006-10-27 12:00:00,98.85,99.0,98.84,98.93,2200.0,53.8013,53.883,53.7959,53.8449,2200.0
2006-10-27 12:30:00,98.96,98.99,98.75,98.75,1500.0,53.8612,53.8775,53.7469,53.7469,1500.0
2006-10-27 13:00:00,98.77,98.8,98.4,98.51,7700.0,53.7578,53.7741,53.5564,53.6163,7700.0
2006-10-27 13:30:00,98.35,98.46,98.22,98.37,6400.0,53.5292,53.5891,53.4584,53.5401,6400.0
2006-10-27 14:00:00,98.37,98.37,97.9,98.01,7300.0,53.5401,53.5401,53.2843,53.3441,7300.0
2006-10-27 14:30:00,98.1,98.11,97.84,97.93,6700.0,53.3931,53.3986,53.2516,53.3006,6700.0
2006-10-27 15:00:00,97.94,98.03,97.81,97.84,5000.0,53.306,53.355,53.2353,53.2516,5000.0
2006-10-27 15:30:00,97.9,98.03,97.82,97.9,10300.0,53.2843,53.355,53.2407,53.2843,10300.0
2006-10-30 09:30:00,97.7,98.4,97.7,97.82,5900.0,53.1754,53.5564,53.1754,53.2407,5900.0
2006-10-30 10:00:00,97.83,97.83,97.31,97.31,11000.0,53.2462,53.2462,52.9631,52.9631,11000.0
2006-10-30 10:30:00,97.22,97.47,97.2,97.32,8400.0,52.9142,53.0502,52.9033,52.9686,8400.0
2006-10-30 11:00:00,97.32,97.9,97.24,97.79,14200.0,52.9686,53.2843,52.925,53.2244,14200.0
2006-10-30 11:30:00,97.76,97.9,97.58,97.88,7900.0,53.2081,53.2843,53.1101,53.2734,7900.0
2006-10-30 12:00:00,97.88,97.92,97.72,97.89,5600.0,53.2734,53.2951,53.1863,53.2788,5600.0
2006-10-30 12:30:00,97.88,97.92,97.8,97.91,3200.0,53.2734,53.2951,53.2298,53.2897,3200.0
2006-10-30 13:00:00,97.92,98.29,97.88,98.25,11500.0,53.2951,53.4965,53.2734,53.4748,11500.0
2006-10-30 13:30:00,98.3,98.97,98.3,98.91,11100.0,53.502,53.8666,53.502,53.834,11100.0
2006-10-30 14:00:00,98.88,99.14,98.79,99.12,6900.0,53.8176,53.9592,53.7687,53.9483,6900.0
2006-10-30 14:30:00,99.19,99.19,98.92,98.92,4200.0,53.9864,53.9864,53.8394,53.8394,4200.0
2006-10-30 15:00:00,99.01,99.15,98.9,99.03,7400.0,53.8884,53.9646,53.8285,53.8993,7400.0
2006-10-30 15:30:00,99.06,99.32,99.0,99.25,21700.0,53.9156,54.0571,53.883,54.019,21700.0
2006-10-31 09:30:00,99.85,99.89,98.98,99.18,10600.0,54.3456,54.3674,53.8721,53.9809,10600.0
2006-10-31 10:00:00,99.04,99.26,98.67,98.75,7600.0,53.9047,54.0245,53.7034,53.7469,7600.0
2006-10-31 10:30:00,98.9,99.19,98.82,98.86,6500.0,53.8285,53.9864,53.785,53.8068,6500.0
2006-10-31 11:00:00,98.86,99.13,98.84,98.94,5600.0,53.8068,53.9537,53.7959,53.8503,5600.0
2006-10-31 11:30:00,98.86,99.03,98.64,98.76,6000.0,53.8068,53.8993,53.687,53.7523,6000.0
2006-10-31 12:00:00,98.64,98.85,98.5,98.66,5500.0,53.687,53.8013,53.6108,53.6979,5500.0
2006-10-31 12:30:00,98.67,98.71,98.24,98.4,8000.0,53.7034,53.7251,53.4693,53.5564,8000.0
2006-10-31 13:00:00,98.27,98.54,98.14,98.48,9000.0,53.4856,53.6326,53.4149,53.5999,9000.0
2006-10-31 13:30:00,98.49,98.75,98.49,98.69,6200.0,53.6054,53.7469,53.6054,53.7142,6200.0
2006-10-31 14:00:00,98.61,98.8,98.46,98.46,5600.0,53.6707,53.7741,53.5891,53.5891,5600.0
2006-10-31 14:30:00,98.49,98.81,98.4,98.81,7200.0,53.6054,53.7795,53.5564,53.7795,7200.0
2006-10-31 15:00:00,98.72,99.11,98.39,99.11,9400.0,53.7306,53.9428,53.551,53.9428,9400.0
2006-10-31 15:30:00,99.11,99.49,98.95,99.12,25500.0,53.9428,54.1497,53.8557,53.9483,25500.0
2006-11-01 09:30:00,100.0,100.0,99.6,99.71,11600.0,54.4272,54.4272,54.2095,54.2694,11600.0
2006-11-01 10:00:00,99.71,100.0,99.46,99.57,20600.0,54.2694,54.4272,54.1333,54.1932,20600.0
2006-11-01 10:30:00,99.55,99.65,99.22,99.38,9200.0,54.1823,54.2367,54.0027,54.0898,9200.0
2006-11-01 11:00:00,99.38,99.46,99.0,99.11,10800.0,54.0898,54.1333,53.883,53.9428,10800.0
2006-11-01 11:30:00,99.13,99.17,99.02,99.08,10600.0,53.9537,53.9755,53.8938,53.9265,10600.0
2006-11-01 12:00:00,99.09,99.3,99.09,99.29,5500.0,53.9319,54.0462,53.9319,54.0408,5500.0
2006-11-01 12:30:00,99.2,99.3,99.07,99.07,6800.0,53.9918,54.0462,53.9211,53.9211,6800.0
2006-11-01 13:00:00,99.14,99.15,98.86,98.89,3500.0,53.9592,53.9646,53.8068,53.8231,3500.0
2006-11-01 13:30:00,98.85,98.92,98.73,98.77,5400.0,53.8013,53.8394,53.736,53.7578,5400.0
2006-11-01 14:00:00,98.77,98.95,98.65,98.83,7400.0,53.7578,53.8557,53.6925,53.7904,7400.0
2006-11-01 14:30:00,98.8,98.84,98.4,98.4,11300.0,53.7741,53.7959,53.5564,53.5564,11300.0
2006-11-01 15:00:00,98.41,98.6,98.09,98.09,9600.0,53.5618,53.6653,53.3877,53.3877,9600.0
2006-11-01 15:30:00,98.09,98.11,97.71,97.79,26100.0,53.3877,53.3986,53.1808,53.2244,26100.0
2006-11-02 09:30:00,97.2,97.21,96.89,96.97,10700.0,52.9033,52.9087,52.7345,52.7781,10700.0
2006-11-02 10:00:00,96.91,97.1,96.87,96.97,8800.0,52.7454,52.8488,52.7237,52.7781,8800.0
2006-11-02 10:30:00,97.1,97.31,96.95,97.07,18400.0,52.8488,52.9631,52.7672,52.8325,18400.0
2006-11-02 11:00:00,97.16,97.49,97.01,97.03,9200.0,52.8815,53.0611,52.7999,52.8107,9200.0
2006-11-02 11:30:00,97.0,97.2,96.82,96.82,10300.0,52.7944,52.9033,52.6964,52.6964,10300.0
2006-11-02 12:00:00,96.8,96.83,96.1,96.41,34500.0,52.6856,52.7019,52.3046,52.4733,34500.0
2006-11-02 12:30:00,96.31,96.73,96.1,96.23,12000.0,52.4189,52.6475,52.3046,52.3753,12000.0
2006-11-02 13:00:00,96.14,96.2,96.04,96.15,4400.0,52.3263,52.359,52.2719,52.3318,4400.0
2006-11-02 13:30:00,96.18,96.4,96.18,96.32,4600.0,52.3481,52.4679,52.3481,52.4243,4600.0
2006-11-02 14:00:00,96.31,96.75,96.3,96.5,15700.0,52.4189,52.6583,52.4134,52.5223,15700.0
2006-11-02 14:30:00,96.51,96.78,96.19,96.19,16700.0,52.5277,52.6747,52.3536,52.3536,16700.0
2006-11-02 15:00:00,96.24,96.4,96.12,96.23,11500.0,52.3808,52.4679,52.3155,52.3753,11500.0
2006-11-02 15:30:00,96.19,96.4,96.16,96.31,13400.0,52.3536,52.4679,52.3372,52.4189,13400.0
2006-11-03 09:30:00,96.56,96.89,95.75,96.0,14100.0,52.5549,52.7345,52.1141,52.2501,14100.0
2006-11-03 10:00:00,96.2,96.39,96.0,96.0,4100.0,52.359,52.4624,52.2501,52.2501,4100.0
2006-11-03 10:30:00,96.0,96.0,95.46,95.59,8400.0,52.2501,52.2501,51.9562,52.027,8400.0
2006-11-03 11:00:00,95.6,95.72,95.02,95.08,11300.0,52.0324,52.0977,51.7168,51.7494,11300.0
2006-11-03 11:30:00,95.07,95.08,94.35,95.0,12400.0,51.744,51.7494,51.3521,51.7059,12400.0
2006-11-03 12:00:00,95.06,95.08,94.26,94.6,8300.0,51.7385,51.7494,51.3031,51.4882,8300.0
2006-11-03 12:30:00,94.58,95.25,94.58,94.9,7200.0,51.4773,51.8419,51.4773,51.6514,7200.0
2006-11-03 13:00:00,94.86,95.1,94.7,95.03,6600.0,51.6297,51.7603,51.5426,51.7222,6600.0
2006-11-03 13:30:00,95.14,95.18,94.8,94.87,7600.0,51.7821,51.8038,51.597,51.6351,7600.0
2006-11-03 14:00:00,94.8,95.11,94.68,94.81,10700.0,51.597,51.7657,51.5317,51.6025,10700.0
2006-11-03 14:30:00,94.81,94.98,94.66,94.9,13500.0,51.6025,51.695,51.5208,51.6514,13500.0
2006-11-03 15:00:00,94.8,95.0,94.71,94.83,14000.0,51.597,51.7059,51.548,51.6133,14000.0
2006-11-03 15:30:00,94.77,95.1,94.71,94.98,31200.0,51.5807,51.7603,51.548,51.695,31200.0
2006-11-06 09:30:00,95.6,95.88,95.47,95.74,22700.0,52.0324,52.1848,51.9617,52.1086,22700.0
2006-11-06 10:00:00,95.75,96.04,95.62,95.9,26100.0,52.1141,52.2719,52.0433,52.1957,26100.0
2006-11-06 10:30:00,95.84,96.09,95.69,96.06,7900.0,52.1631,52.2991,52.0814,52.2828,7900.0
2006-11-06 11:00:00,96.12,96.4,96.05,96.4,11600.0,52.3155,52.4679,52.2774,52.4679,11600.0
2006-11-06 11:30:00,96.45,97.18,96.41,97.18,13500.0,52.4951,52.8924,52.4733,52.8924,13500.0
2006-11-06 12:00:00,97.09,97.43,97.09,97.3,6700.0,52.8434,53.0285,52.8434,52.9577,6700.0
2006-11-06 12:30:00,97.25,97.26,96.97,97.02,5700.0,52.9305,52.9359,52.7781,52.8053,5700.0
2006-11-06 13:00:00,97.0,97.05,96.88,96.91,8000.0,52.7944,52.8216,52.7291,52.7454,8000.0
2006-11-06 13:30:00,96.87,96.9,96.44,96.44,10500.0,52.7237,52.74,52.4896,52.4896,10500.0
2006-11-06 14:00:00,96.45,96.5,96.42,96.45,16300.0,52.4951,52.5223,52.4787,52.4951,16300.0
2006-11-06 14:30:00,96.44,96.59,96.33,96.38,10700.0,52.4896,52.5713,52.4298,52.457,10700.0
2006-11-06 15:00:00,96.4,96.74,96.4,96.57,14200.0,52.4679,52.6529,52.4679,52.5604,14200.0
2006-11-06 15:30:00,96.49,96.55,96.19,96.23,21500.0,52.5168,52.5495,52.3536,52.3753,21500.0
2006-11-07 09:30:00,96.1,96.2,95.7,95.91,6100.0,52.3046,52.359,52.0869,52.2012,6100.0
2006-11-07 10:00:00,95.89,96.49,95.63,96.38,10800.0,52.1903,52.5168,52.0488,52.457,10800.0
2006-11-07 10:30:00,96.4,96.4,95.85,95.85,6600.0,52.4679,52.4679,52.1685,52.1685,6600.0
2006-11-07 11:00:00,95.87,96.22,95.87,96.22,3800.0,52.1794,52.3699,52.1794,52.3699,3800.0
2006-11-07 11:30:00,96.22,96.25,95.97,96.11,4000.0,52.3699,52.3862,52.2338,52.31,4000.0
2006-11-07 12:00:00,96.12,96.26,96.12,96.17,9300.0,52.3155,52.3917,52.3155,52.3427,9300.0
2006-11-07 12:30:00,96.17,96.23,96.15,96.15,1700.0,52.3427,52.3753,52.3318,52.3318,1700.0
2006-11-07 13:00:00,96.15,96.2,96.06,96.1,6700.0,52.3318,52.359,52.2828,52.3046,6700.0
2006-11-07 13:30:00,96.1,96.26,96.1,96.19,11500.0,52.3046,52.3917,52.3046,52.3536,11500.0
2006-11-07 14:00:00,96.19,96.22,95.89,95.91,17700.0,52.3536,52.3699,52.1903,52.2012,17700.0
2006-11-07 14:30:00,95.86,96.01,95.59,95.71,7100.0,52.1739,52.2556,52.027,52.0923,7100.0
2006-11-07 15:00:00,95.71,95.91,95.58,95.66,15400.0,52.0923,52.2012,52.0215,52.0651,15400.0
2006-11-07 15:30:00,95.66,95.87,95.24,95.29,12100.0,52.0651,52.1794,51.8365,51.8637,12100.0
2006-11-08 09:30:00,94.9,95.2,94.84,94.95,6600.0,51.6514,51.8147,51.6188,51.6787,6600.0
2006-11-08 10:00:00,95.11,95.11,94.82,94.88,3500.0,51.7657,51.7657,51.6079,51.6406,3500.0
2006-11-08 10:30:00,94.73,94.83,94.5,94.59,18200.0,51.5589,51.6133,51.4337,51.4827,18200.0
2006-11-08 11:00:00,94.57,94.65,94.43,94.58,17600.0,51.4718,51.5154,51.3956,51.4773,17600.0
2006-11-08 11:30:00,94.58,94.58,94.33,94.42,9200.0,51.4773,51.4773,51.3412,51.3902,9200.0
2006-11-08 12:00:00,94.42,94.65,94.22,94.22,15500.0,51.3902,51.5154,51.2813,51.2813,15500.0
2006-11-08 12:30:00,94.22,94.35,93.8,94.31,22700.0,51.2813,51.3521,51.0527,51.3303,22700.0
2006-11-08 13:00:00,94.3,94.3,94.04,94.2,8300.0,51.3249,51.3249,51.1834,51.2705,8300.0
2006-11-08 13:30:00,94.22,94.57,94.2,94.57,15800.0,51.2813,51.4718,51.2705,51.4718,15800.0
2006-11-08 14:00:00,94.57,94.6,94.4,94.5,19400.0,51.4718,51.4882,51.3793,51.4337,19400.0
2006-11-08 14:30:00,94.51,94.59,94.4,94.55,18300.0,51.4392,51.4827,51.3793,51.4609,18300.0
2006-11-08 15:00:00,94.54,94.6,94.31,94.46,23000.0,51.4555,51.4882,51.3303,51.412,23000.0
2006-11-08 15:30:00,94.46,94.47,94.11,94.39,17700.0,51.412,51.4174,51.2215,51.3739,17700.0
2006-11-09 09:30:00,94.5,94.54,93.56,93.82,16000.0,51.4337,51.4555,50.9221,51.0636,16000.0
2006-11-09 10:00:00,93.88,94.03,93.54,94.02,10400.0,51.0963,51.1779,50.9112,51.1725,10400.0
2006-11-09 10:30:00,94.03,94.15,93.76,94.05,23600.0,51.1779,51.2432,51.031,51.1888,23600.0
2006-11-09 11:00:00,93.98,94.02,93.8,93.95,9800.0,51.1507,51.1725,51.0527,51.1344,9800.0
2006-11-09 11:30:00,93.89,94.1,93.7,93.83,9300.0,51.1017,51.216,50.9983,51.0691,9300.0
2006-11-09 12:00:00,93.78,94.09,93.7,94.05,7000.0,51.0419,51.2106,50.9983,51.1888,7000.0
2006-11-09 12:30:00,93.99,94.13,93.84,94.04,18900.0,51.1562,51.2324,51.0745,51.1834,18900.0
2006-11-09 13:00:00,94.03,94.05,93.67,93.79,16400.0,51.1779,51.1888,50.982,51.0473,16400.0
2006-11-09 13:30:00,93.78,94.05,93.57,93.69,9500.0,51.0419,51.1888,50.9276,50.9929,9500.0
2006-11-09 14:00:00,93.69,93.88,93.5,93.81,17400.0,50.9929,51.0963,50.8895,51.0582,17400.0
2006-11-09 14:30:00,93.72,93.92,93.43,93.65,16900.0,51.0092,51.1181,50.8514,50.9711,16900.0
2006-11-09 15:00:00,93.65,93.66,93.14,93.66,16800.0,50.9711,50.9765,50.6935,50.9765,16800.0
2006-11-09 15:30:00,93.66,93.86,93.58,93.79,9300.0,50.9765,51.0854,50.933,51.0473,9300.0
2006-11-10 09:30:00,94.0,94.2,93.66,93.66,6200.0,51.1616,51.2705,50.9765,50.9765,6200.0
2006-11-10 10:00:00,93.76,94.05,93.6,93.69,7700.0,51.031,51.1888,50.9439,50.9929,7700.0
2006-11-10 10:30:00,93.69,93.85,93.69,93.78,4000.0,50.9929,51.08,50.9929,51.0419,4000.0
2006-11-10 11:00:00,93.85,94.1,93.69,93.83,6000.0,51.08,51.216,50.9929,51.0691,6000.0
2006-11-10 11:30:00,93.95,94.25,93.87,93.96,7700.0,51.1344,51.2977,51.0908,51.1398,7700.0
2006-11-10 12:00:00,93.97,94.3,93.96,94.06,4100.0,51.1453,51.3249,51.1398,51.1943,4100.0
2006-11-10 12:30:00,94.12,94.3,93.88,93.99,5700.0,51.2269,51.3249,51.0963,51.1562,5700.0
2006-11-10 13:00:00,93.98,94.27,93.98,94.0,5100.0,51.1507,51.3086,51.1507,51.1616,5100.0
2006-11-10 13:30:00,94.1,94.21,93.89,94.09,4100.0,51.216,51.2759,51.1017,51.2106,4100.0
2006-11-10 14:00:00,94.07,94.4,93.86,94.26,7000.0,51.1997,51.3793,51.0854,51.3031,7000.0
2006-11-10 14:30:00,94.26,94.53,94.05,94.4,9100.0,51.3031,51.4501,51.1888,51.3793,9100.0
2006-11-10 15:00:00,94.44,94.47,94.22,94.33,6800.0,51.4011,51.4174,51.2813,51.3412,6800.0
2006-11-10 15:30:00,94.33,94.38,94.07,94.22,16900.0,51.3412,51.3684,51.1997,51.2813,16900.0
2006-11-13 09:30:00,94.03,94.84,94.0,94.7,8300.0,51.1779,51.6188,51.1616,51.5426,8300.0
2006-11-13 10:00:00,94.68,95.0,94.68,94.92,9700.0,51.5317,51.7059,51.5317,51.6623,9700.0
2006-11-13 10:30:00,94.94,94.99,94.7,94.91,9200.0,51.6732,51.7004,51.5426,51.6569,9200.0
2006-11-13 11:00:00,94.92,95.0,94.64,94.95,13800.0,51.6623,51.7059,51.5099,51.6787,13800.0
2006-11-13 11:30:00,94.94,94.98,94.64,94.87,9500.0,51.6732,51.695,51.5099,51.6351,9500.0
2006-11-13 12:00:00,94.98,95.08,94.78,94.88,22400.0,51.695,51.7494,51.5861,51.6406,22400.0
2006-11-13 12:30:00,94.95,94.99,94.68,94.82,15300.0,51.6787,51.7004,51.5317,51.6079,15300.0
2006-11-13 13:00:00,94.82,94.97,94.73,94.93,6500.0,51.6079,51.6895,51.5589,51.6678,6500.0
2006-11-13 13:30:00,94.9,94.99,94.75,94.99,7600.0,51.6514,51.7004,51.5698,51.7004,7600.0
2006-11-13 14:00:00,94.99,95.1,94.88,95.1,9000.0,51.7004,51.7603,51.6406,51.7603,9000.0
2006-11-13 14:30:00,95.04,95.4,95.03,95.3,6700.0,51.7276,51.9236,51.7222,51.8692,6700.0
2006-11-13 15:00:00,95.29,95.29,94.96,94.98,7600.0,51.8637,51.8637,51.6841,51.695,7600.0
2006-11-13 15:30:00,94.96,95.35,94.71,94.92,22000.0,51.6841,51.8964,51.548,51.6623,22000.0
2006-11-14 09:30:00,95.2,95.49,95.1,95.43,14700.0,51.8147,51.9726,51.7603,51.9399,14700.0
2006-11-14 10:00:00,95.43,95.67,95.43,95.6,6700.0,51.9399,52.0705,51.9399,52.0324,6700.0
2006-11-14 10:30:00,95.58,95.75,95.58,95.7,5000.0,52.0215,52.1141,52.0215,52.0869,5000.0
2006-11-14 11:00:00,95.66,95.9,95.5,95.9,35600.0,52.0651,52.1957,51.978,52.1957,35600.0
2006-11-14 11:30:00,95.92,95.96,95.7,95.72,11900.0,52.2066,52.2284,52.0869,52.0977,11900.0
2006-11-14 12:00:00,95.74,95.8,95.68,95.68,7600.0,52.1086,52.1413,52.076,52.076,7600.0
2006-11-14 12:30:00,95.72,95.8,95.63,95.72,13400.0,52.0977,52.1413,52.0488,52.0977,13400.0
2006-11-14 13:00:00,95.72,95.79,95.59,95.73,9700.0,52.0977,52.1358,52.027,52.1032,9700.0
2006-11-14 13:30:00,95.74,95.8,95.66,95.79,6600.0,52.1086,52.1413,52.0651,52.1358,6600.0
2006-11-14 14:00:00,95.85,96.29,95.78,96.12,14000.0,52.1685,52.408,52.1304,52.3155,14000.0
2006-11-14 14:30:00,96.25,96.86,96.16,96.82,12400.0,52.3862,52.7182,52.3372,52.6964,12400.0
2006-11-14 15:00:00,96.82,96.94,96.52,96.68,14100.0,52.6964,52.7618,52.5332,52.6202,14100.0
2006-11-14 15:30:00,96.67,97.32,96.67,97.3,30500.0,52.6148,52.9686,52.6148,52.9577,30500.0
2006-11-15 09:30:00,97.5,97.7,97.11,97.5,14200.0,53.0666,53.1754,52.8543,53.0666,14200.0
2006-11-15 10:00:00,97.55,98.29,97.48,98.29,24300.0,53.0938,53.4965,53.0557,53.4965,24300.0
2006-11-15 10:30:00,98.29,98.49,98.11,98.45,19400.0,53.4965,53.6054,53.3986,53.5836,19400.0
2006-11-15 11:00:00,98.44,98.75,98.32,98.65,16100.0,53.5782,53.7469,53.5129,53.6925,16100.0
2006-11-15 11:30:00,98.71,98.71,98.42,98.62,13500.0,53.7251,53.7251,53.5673,53.6761,13500.0
2006-11-15 12:00:00,98.64,98.85,98.61,98.78,8200.0,53.687,53.8013,53.6707,53.7632,8200.0
2006-11-15 12:30:00,98.8,98.9,98.65,98.8,7000.0,53.7741,53.8285,53.6925,53.7741,7000.0
2006-11-15 13:00:00,98.8,98.9,98.75,98.8,6100.0,53.7741,53.8285,53.7469,53.7741,6100.0
2006-11-15 13:30:00,98.88,99.15,98.8,98.9,12500.0,53.8176,53.9646,53.7741,53.8285,12500.0
2006-11-15 14:00:00,98.78,98.78,98.4,98.68,11600.0,53.7632,53.7632,53.5564,53.7088,11600.0
2006-11-15 14:30:00,98.62,98.7,98.4,98.41,15400.0,53.6761,53.7197,53.5564,53.5618,15400.0
2006-11-15 15:00:00,98.4,98.5,98.35,98.4,17600.0,53.5564,53.6108,53.5292,53.5564,17600.0
2006-11-15 15:30:00,98.34,98.43,98.2,98.2,31300.0,53.5237,53.5727,53.4475,53.4475,31300.0
2006-11-16 09:30:00,98.8,98.97,98.59,98.71,14300.0,53.7741,53.8666,53.6598,53.7251,14300.0
2006-11-16 10:00:00,98.65,98.7,98.46,98.66,3200.0,53.6925,53.7197,53.5891,53.6979,3200.0
2006-11-16 10:30:00,98.65,98.97,98.43,98.52,4700.0,53.6925,53.8666,53.5727,53.6217,4700.0
2006-11-16 11:00:00,98.56,98.65,98.4,98.6,5700.0,53.6435,53.6925,53.5564,53.6653,5700.0
2006-11-16 11:30:00,98.66,98.9,98.54,98.73,6200.0,53.6979,53.8285,53.6326,53.736,6200.0
2006-11-16 12:00:00,98.81,99.14,98.75,98.75,6500.0,53.7795,53.9592,53.7469,53.7469,6500.0
2006-11-16 12:30:00,98.85,98.88,98.73,98.83,3500.0,53.8013,53.8176,53.736,53.7904,3500.0
2006-11-16 13:00:00,98.81,98.85,98.69,98.82,3900.0,53.7795,53.8013,53.7142,53.785,3900.0
2006-11-16 13:30:00,98.82,98.9,98.79,98.87,8600.0,53.785,53.8285,53.7687,53.8122,8600.0
2006-11-16 14:00:00,98.88,98.9,98.65,98.87,5700.0,53.8176,53.8285,53.6925,53.8122,5700.0
2006-11-16 14:30:00,98.83,98.83,98.63,98.68,5200.0,53.7904,53.7904,53.6816,53.7088,5200.0
2006-11-16 15:00:00,98.68,98.87,98.68,98.82,6700.0,53.7088,53.8122,53.7088,53.785,6700.0
2006-11-16 15:30:00,98.77,98.87,98.75,98.84,11300.0,53.7578,53.8122,53.7469,53.7959,11300.0
2006-11-17 09:30:00,98.89,98.89,98.45,98.59,14700.0,53.8231,53.8231,53.5836,53.6598,14700.0
2006-11-17 10:00:00,98.6,98.72,98.59,98.72,6600.0,53.6653,53.7306,53.6598,53.7306,6600.0
2006-11-17 10:30:00,98.62,98.73,98.62,98.65,6600.0,53.6761,53.736,53.6761,53.6925,6600.0
2006-11-17 11:00:00,98.65,98.92,98.61,98.87,9600.0,53.6925,53.8394,53.6707,53.8122,9600.0
2006-11-17 11:30:00,98.85,98.92,98.7,98.92,9200.0,53.8013,53.8394,53.7197,53.8394,9200.0
2006-11-17 12:00:00,98.89,99.12,98.87,99.0,5400.0,53.8231,53.9483,53.8122,53.883,5400.0
2006-11-17 12:30:00,99.04,99.04,98.72,98.73,2100.0,53.9047,53.9047,53.7306,53.736,2100.0
2006-11-17 13:00:00,98.67,98.75,98.44,98.56,71800.0,53.7034,53.7469,53.5782,53.6435,71800.0
2006-11-17 13:30:00,98.56,98.6,98.28,98.45,16000.0,53.6435,53.6653,53.4911,53.5836,16000.0
2006-11-17 14:00:00,98.41,98.63,98.37,98.49,10200.0,53.5618,53.6816,53.5401,53.6054,10200.0
2006-11-17 14:30:00,98.5,98.6,98.42,98.5,11300.0,53.6108,53.6653,53.5673,53.6108,11300.0
2006-11-17 15:00:00,98.47,98.58,98.34,98.43,7200.0,53.5945,53.6544,53.5237,53.5727,7200.0
2006-11-17 15:30:00,98.45,98.56,98.23,98.27,10700.0,53.5836,53.6435,53.4639,53.4856,10700.0
2006-11-20 09:30:00,99.95,100.69,99.95,100.51,30300.0,54.4,54.8028,54.4,54.7048,30300.0
2006-11-20 10:00:00,100.7,101.22,100.7,101.02,26000.0,54.8082,55.0912,54.8082,54.9824,26000.0
2006-11-20 10:30:00,101.02,101.04,100.8,101.0,13400.0,54.9824,54.9933,54.8627,54.9715,13400.0
2006-11-20 11:00:00,100.97,101.04,100.93,101.0,14800.0,54.9552,54.9933,54.9334,54.9715,14800.0
2006-11-20 11:30:00,101.01,101.05,100.77,100.77,15200.0,54.9769,54.9987,54.8463,54.8463,15200.0
2006-11-20 12:00:00,100.78,100.84,100.62,100.63,10400.0,54.8518,54.8844,54.7647,54.7701,10400.0
2006-11-20 12:30:00,100.57,100.6,100.35,100.57,13000.0,54.7375,54.7538,54.6177,54.7375,13000.0
2006-11-20 13:00:00,100.55,100.6,100.53,100.55,6000.0,54.7266,54.7538,54.7157,54.7266,6000.0
2006-11-20 13:30:00,100.52,100.55,100.43,100.45,3900.0,54.7103,54.7266,54.6613,54.6722,3900.0
2006-11-20 14:00:00,100.5,100.7,100.5,100.6,19400.0,54.6994,54.8082,54.6994,54.7538,19400.0
2006-11-20 14:30:00,100.59,100.71,100.54,100.71,9300.0,54.7484,54.8137,54.7211,54.8137,9300.0
2006-11-20 15:00:00,100.75,100.8,100.68,100.8,9800.0,54.8354,54.8627,54.7973,54.8627,9800.0
2006-11-20 15:30:00,100.69,100.74,100.56,100.72,22100.0,54.8028,54.83,54.732,54.8191,22100.0
2006-11-21 09:30:00,100.85,101.0,100.66,101.0,8900.0,54.8899,54.9715,54.7865,54.9715,8900.0
2006-11-21 10:00:00,100.95,101.59,100.92,101.59,16200.0,54.9443,55.2926,54.928,55.2926,16200.0
2006-11-21 10:30:00,101.62,101.79,101.44,101.72,8200.0,55.309,55.4015,55.211,55.3634,8200.0
2006-11-21 11:00:00,101.75,102.7,101.75,102.7,23200.0,55.3797,55.8968,55.3797,55.8968,23200.0
2006-11-21 11:30:00,102.69,102.69,102.4,102.57,17100.0,55.8913,55.8913,55.7335,55.826,17100.0
2006-11-21 12:00:00,102.57,103.25,102.57,103.18,25200.0,55.826,56.1961,55.826,56.158,25200.0
2006-11-21 12:30:00,103.23,103.28,103.0,103.23,9300.0,56.1852,56.2124,56.0601,56.1852,9300.0
2006-11-21 13:00:00,103.25,103.28,103.07,103.07,8400.0,56.1961,56.2124,56.0981,56.0981,8400.0
2006-11-21 13:30:00,103.0,103.13,102.86,102.86,5200.0,56.0601,56.1308,55.9839,55.9839,5200.0
2006-11-21 14:00:00,102.95,102.95,102.62,102.65,24700.0,56.0328,56.0328,55.8532,55.8696,24700.0
2006-11-21 14:30:00,102.76,102.76,102.19,102.34,37400.0,55.9294,55.9294,55.6192,55.7008,37400.0
2006-11-21 15:00:00,102.35,102.71,102.35,102.67,12900.0,55.7063,55.9022,55.7063,55.8804,12900.0
2006-11-21 15:30:00,102.65,102.89,102.59,102.88,20500.0,55.8696,56.0002,55.8369,55.9947,20500.0
2006-11-22 09:30:00,102.95,104.0,102.95,103.85,7700.0,56.0328,56.6043,56.0328,56.5227,7700.0
2006-11-22 10:00:00,103.77,103.78,103.11,103.41,28300.0,56.4791,56.4846,56.1199,56.2832,28300.0
2006-11-22 10:30:00,103.38,103.59,103.21,103.22,10100.0,56.2669,56.3812,56.1743,56.1798,10100.0
2006-11-22 11:00:00,103.21,103.3,103.08,103.08,7800.0,56.1743,56.2233,56.1036,56.1036,7800.0
2006-11-22 11:30:00,103.14,103.39,102.83,102.83,9900.0,56.1362,56.2723,55.9675,55.9675,9900.0
2006-11-22 12:00:00,102.88,103.0,102.7,102.73,5800.0,55.9947,56.0601,55.8968,55.9131,5800.0
2006-11-22 12:30:00,102.85,102.85,102.59,102.59,1200.0,55.9784,55.9784,55.8369,55.8369,1200.0
2006-11-22 13:00:00,102.55,102.63,102.5,102.52,5000.0,55.8151,55.8587,55.7879,55.7988,5000.0
2006-11-22 13:30:00,102.52,102.54,102.32,102.45,8300.0,55.7988,55.8097,55.6899,55.7607,8300.0
2006-11-22 14:00:00,102.32,102.55,102.31,102.37,8700.0,55.6899,55.8151,55.6845,55.7172,8700.0
2006-11-22 14:30:00,102.37,102.51,102.15,102.46,8200.0,55.7172,55.7934,55.5974,55.7661,8200.0
2006-11-22 15:00:00,102.46,102.55,102.29,102.45,5600.0,55.7661,55.8151,55.6736,55.7607,5600.0
2006-11-22 15:30:00,102.45,102.49,102.29,102.49,8400.0,55.7607,55.7825,55.6736,55.7825,8400.0
2006-11-24 09:30:00,102.2,102.67,102.14,102.59,7200.0,55.6246,55.8804,55.592,55.8369,7200.0
2006-11-24 10:00:00,102.35,102.96,102.34,102.96,6900.0,55.7063,56.0383,55.7008,56.0383,6900.0
2006-11-24 10:30:00,102.77,103.19,102.77,103.04,12500.0,55.9349,56.1635,55.9349,56.0818,12500.0
2006-11-24 11:00:00,103.04,103.17,102.89,103.01,6900.0,56.0818,56.1526,56.0002,56.0655,6900.0
2006-11-24 11:30:00,103.01,103.14,102.99,103.0,6400.0,56.0655,56.1362,56.0546,56.0601,6400.0
2006-11-24 12:00:00,102.99,103.2,102.99,103.17,6200.0,56.0546,56.1689,56.0546,56.1526,6200.0
2006-11-24 12:30:00,103.12,103.42,103.12,103.2,12900.0,56.1254,56.2886,56.1254,56.1689,12900.0
2006-11-24 13:00:00,103.25,103.25,103.25,103.25,400.0,56.1961,56.1961,56.1961,56.1961,400.0
2006-11-24 13:30:00,103.25,103.25,103.25,103.25,0.0,56.1961,56.1961,56.1961,56.1961,0.0
2006-11-24 14:00:00,103.25,103.25,103.25,103.25,0.0,56.1961,56.1961,56.1961,56.1961,0.0
2006-11-24 14:30:00,103.25,103.25,103.25,103.25,0.0,56.1961,56.1961,56.1961,56.1961,0.0
2006-11-24 15:00:00,103.25,103.25,103.25,103.25,0.0,56.1961,56.1961,56.1961,56.1961,0.0
2006-11-24 15:30:00,103.25,103.25,103.25,103.25,0.0,56.1961,56.1961,56.1961,56.1961,0.0
2006-11-27 09:30:00,102.6,103.03,102.17,102.17,10700.0,55.8423,56.0764,55.6083,55.6083,10700.0
2006-11-27 10:00:00,102.18,102.42,101.19,101.19,16800.0,55.6137,55.7444,55.0749,55.0749,16800.0
2006-11-27 10:30:00,101.2,101.34,100.85,101.19,15600.0,55.0804,55.1566,54.8899,55.0749,15600.0
2006-11-27 11:00:00,101.05,101.18,100.55,100.62,16700.0,54.9987,55.0695,54.7266,54.7647,16700.0
2006-11-27 11:30:00,100.62,100.66,99.9,99.91,12800.0,54.7647,54.7865,54.3728,54.3782,12800.0
2006-11-27 12:00:00,99.76,100.37,99.74,99.8,13900.0,54.2966,54.6286,54.2857,54.3184,13900.0
2006-11-27 12:30:00,99.69,99.85,99.52,99.72,12300.0,54.2585,54.3456,54.166,54.2748,12300.0
2006-11-27 13:00:00,99.72,100.29,99.59,100.24,12500.0,54.2748,54.5851,54.2041,54.5579,12500.0
2006-11-27 13:30:00,100.29,100.49,100.03,100.05,15000.0,54.5851,54.6939,54.4436,54.4544,15000.0
2006-11-27 14:00:00,100.11,100.5,100.03,100.5,10700.0,54.4871,54.6994,54.4436,54.6994,10700.0
2006-11-27 14:30:00,100.47,100.54,100.3,100.3,10400.0,54.683,54.7211,54.5905,54.5905,10400.0
2006-11-27 15:00:00,100.32,100.91,100.32,100.47,25000.0,54.6014,54.9225,54.6014,54.683,25000.0
2006-11-27 15:30:00,100.46,100.56,99.88,100.02,22200.0,54.6776,54.732,54.3619,54.4381,22200.0
2006-11-28 09:30:00,99.8,99.8,98.75,99.15,27000.0,54.3184,54.3184,53.7469,53.9646,27000.0
2006-11-28 10:00:00,99.2,99.6,98.99,99.37,10400.0,53.9918,54.2095,53.8775,54.0843,10400.0
2006-11-28 10:30:00,99.39,99.54,99.2,99.2,17900.0,54.0952,54.1769,53.9918,53.9918,17900.0
2006-11-28 11:00:00,99.18,99.3,99.02,99.02,16200.0,53.9809,54.0462,53.8938,53.8938,16200.0
2006-11-28 11:30:00,99.0,99.16,98.9,99.11,10900.0,53.883,53.97,53.8285,53.9428,10900.0
2006-11-28 12:00:00,99.1,99.19,98.93,99.13,8400.0,53.9374,53.9864,53.8449,53.9537,8400.0
2006-11-28 12:30:00,99.14,99.14,98.76,98.9,7400.0,53.9592,53.9592,53.7523,53.8285,7400.0
2006-11-28 13:00:00,98.94,99.3,98.85,98.9,7800.0,53.8503,54.0462,53.8013,53.8285,7800.0
2006-11-28 13:30:00,98.95,99.2,98.9,99.04,12100.0,53.8557,53.9918,53.8285,53.9047,12100.0
2006-11-28 14:00:00,99.06,99.6,99.0,99.53,10700.0,53.9156,54.2095,53.883,54.1714,10700.0
2006-11-28 14:30:00,99.56,99.82,99.48,99.48,9900.0,54.1878,54.3293,54.1442,54.1442,9900.0
2006-11-28 15:00:00,99.46,99.87,99.35,99.8,16900.0,54.1333,54.3565,54.0735,54.3184,16900.0
2006-11-28 15:30:00,99.7,100.0,99.7,99.96,17100.0,54.264,54.4272,54.264,54.4055,17100.0
2006-11-29 09:30:00,100.75,100.99,100.7,100.75,7400.0,54.8354,54.9661,54.8082,54.8354,7400.0
2006-11-29 10:00:00,100.75,101.74,100.7,101.62,11600.0,54.8354,55.3743,54.8082,55.309,11600.0
2006-11-29 10:30:00,101.63,101.77,101.55,101.62,4600.0,55.3144,55.3906,55.2709,55.309,4600.0
2006-11-29 11:00:00,101.63,101.84,101.43,101.53,9800.0,55.3144,55.4287,55.2055,55.26,9800.0
2006-11-29 11:30:00,101.62,101.84,101.62,101.68,4000.0,55.309,55.4287,55.309,55.3416,4000.0
2006-11-29 12:00:00,101.74,101.74,101.32,101.33,4000.0,55.3743,55.3743,55.1457,55.1511,4000.0
2006-11-29 12:30:00,101.27,101.27,100.9,100.91,7400.0,55.1185,55.1185,54.9171,54.9225,7400.0
2006-11-29 13:00:00,100.96,101.2,100.62,101.06,5300.0,54.9497,55.0804,54.7647,55.0042,5300.0
2006-11-29 13:30:00,100.97,101.25,100.75,101.24,5100.0,54.9552,55.1076,54.8354,55.1021,5100.0
2006-11-29 14:00:00,101.33,101.62,101.3,101.37,8400.0,55.1511,55.309,55.1348,55.1729,8400.0
2006-11-29 14:30:00,101.44,102.07,101.44,102.0,7100.0,55.211,55.5539,55.211,55.5158,7100.0
2006-11-29 15:00:00,101.99,102.2,101.87,101.9,11100.0,55.5103,55.6246,55.445,55.4614,11100.0
2006-11-29 15:30:00,101.89,102.2,101.89,101.99,11100.0,55.4559,55.6246,55.4559,55.5103,11100.0
2006-11-30 09:30:00,102.1,102.36,101.55,101.86,6900.0,55.5702,55.7117,55.2709,55.4396,6900.0
2006-11-30 10:00:00,102.0,102.01,101.2,101.93,9300.0,55.5158,55.5212,55.0804,55.4777,9300.0
2006-11-30 10:30:00,101.92,102.49,101.69,102.3,6400.0,55.4722,55.7825,55.3471,55.6791,6400.0
2006-11-30 11:00:00,102.3,102.31,102.0,102.26,5400.0,55.6791,55.6845,55.5158,55.6573,5400.0
2006-11-30 11:30:00,102.35,102.47,102.13,102.47,3500.0,55.7063,55.7716,55.5865,55.7716,3500.0
2006-11-30 12:00:00,102.44,102.92,102.43,102.92,5700.0,55.7553,56.0165,55.7498,56.0165,5700.0
2006-11-30 12:30:00,102.94,103.08,102.75,103.05,22900.0,56.0274,56.1036,55.924,56.0873,22900.0
2006-11-30 13:00:00,102.97,102.98,102.6,102.71,12800.0,56.0437,56.0492,55.8423,55.9022,12800.0
2006-11-30 13:30:00,102.79,102.82,102.3,102.3,15100.0,55.9458,55.9621,55.6791,55.6791,15100.0
2006-11-30 14:00:00,102.23,102.92,102.16,102.92,6200.0,55.641,56.0165,55.6029,56.0165,6200.0
2006-11-30 14:30:00,102.92,103.06,102.81,102.82,33700.0,56.0165,56.0927,55.9566,55.9621,33700.0
2006-11-30 15:00:00,102.85,103.1,102.76,102.96,13800.0,55.9784,56.1145,55.9294,56.0383,13800.0
2006-11-30 15:30:00,102.99,103.1,102.89,102.91,22200.0,56.0546,56.1145,56.0002,56.0111,22200.0
2006-12-01 09:30:00,103.33,103.59,103.27,103.27,5000.0,56.2397,56.3812,56.207,56.207,5000.0
2006-12-01 10:00:00,103.27,103.27,102.5,102.51,11400.0,56.207,56.207,55.7879,55.7934,11400.0
2006-12-01 10:30:00,102.51,102.68,102.22,102.67,6900.0,55.7934,55.8859,55.6355,55.8804,6900.0
2006-12-01 11:00:00,102.65,102.7,102.06,102.3,7400.0,55.8696,55.8968,55.5484,55.6791,7400.0
2006-12-01 11:30:00,102.25,102.71,101.92,102.47,5500.0,55.6518,55.9022,55.4722,55.7716,5500.0
2006-12-01 12:00:00,102.5,102.59,102.33,102.44,2500.0,55.7879,55.8369,55.6954,55.7553,2500.0
2006-12-01 12:30:00,102.44,102.64,102.42,102.61,7300.0,55.7553,55.8641,55.7444,55.8478,7300.0
2006-12-01 13:00:00,102.61,102.66,102.0,102.1,7600.0,55.8478,55.875,55.5158,55.5702,7600.0
2006-12-01 13:30:00,102.03,102.33,101.8,102.33,31800.0,55.5321,55.6954,55.4069,55.6954,31800.0
2006-12-01 14:00:00,102.25,102.6,102.14,102.45,6600.0,55.6518,55.8423,55.592,55.7607,6600.0
2006-12-01 14:30:00,102.37,102.51,102.1,102.5,6500.0,55.7172,55.7934,55.5702,55.7879,6500.0
2006-12-01 15:00:00,102.39,102.8,102.39,102.8,9500.0,55.728,55.9512,55.728,55.9512,9500.0
2006-12-01 15:30:00,102.92,103.6,102.48,103.09,16200.0,56.0165,56.3866,55.777,56.109,16200.0
2006-12-04 09:30:00,102.85,103.9,102.85,103.5,12200.0,55.9784,56.5499,55.9784,56.3322,12200.0
2006-12-04 10:00:00,103.52,103.97,103.5,103.71,5400.0,56.3431,56.588,56.3322,56.4465,5400.0
2006-12-04 10:30:00,103.72,104.3,103.68,104.3,6700.0,56.4519,56.7676,56.4302,56.7676,6700.0
2006-12-04 11:00:00,104.1,104.9,103.91,104.35,10500.0,56.6587,57.0942,56.5553,56.7948,10500.0
2006-12-04 11:30:00,104.43,104.49,104.02,104.14,4900.0,56.8384,56.871,56.6152,56.6805,4900.0
2006-12-04 12:00:00,104.27,104.29,104.0,104.0,4800.0,56.7513,56.7622,56.6043,56.6043,4800.0
2006-12-04 12:30:00,104.09,104.32,104.07,104.32,3200.0,56.6533,56.7785,56.6424,56.7785,3200.0
2006-12-04 13:00:00,104.37,104.64,104.33,104.64,4600.0,56.8057,56.9527,56.7839,56.9527,4600.0
2006-12-04 13:30:00,104.62,104.96,104.59,104.78,4300.0,56.9418,57.1268,56.9254,57.0289,4300.0
2006-12-04 14:00:00,104.8,104.8,104.27,104.36,4800.0,57.0397,57.0397,56.7513,56.8003,4800.0
2006-12-04 14:30:00,104.39,104.85,104.36,104.85,9200.0,56.8166,57.067,56.8003,57.067,9200.0
2006-12-04 15:00:00,104.87,104.87,104.35,104.49,7800.0,57.0778,57.0778,56.7948,56.871,7800.0
2006-12-04 15:30:00,104.44,104.75,104.33,104.61,14000.0,56.8438,57.0125,56.7839,56.9363,14000.0
2006-12-05 09:30:00,105.45,105.45,104.4,104.64,16900.0,57.3935,57.3935,56.822,56.9527,16900.0
2006-12-05 10:00:00,104.66,105.06,104.5,104.6,12700.0,56.9635,57.1813,56.8765,56.9309,12700.0
2006-12-05 10:30:00,104.61,104.7,104.33,104.49,12600.0,56.9363,56.9853,56.7839,56.871,12600.0
2006-12-05 11:00:00,104.57,104.68,103.6,103.76,19200.0,56.9146,56.9744,56.3866,56.4737,19200.0
2006-12-05 11:30:00,103.8,104.15,103.7,103.99,8400.0,56.4955,56.686,56.441,56.5989,8400.0
2006-12-05 12:00:00,103.98,104.12,103.84,104.12,6100.0,56.5934,56.6696,56.5172,56.6696,6100.0
2006-12-05 12:30:00,104.13,104.25,103.7,104.13,7800.0,56.6751,56.7404,56.441,56.6751,7800.0
2006-12-05 13:00:00,104.12,104.13,103.73,103.74,6200.0,56.6696,56.6751,56.4574,56.4628,6200.0
2006-12-05 13:30:00,103.76,103.91,103.6,103.72,6200.0,56.4737,56.5553,56.3866,56.4519,6200.0
2006-12-05 14:00:00,103.71,104.21,103.6,103.98,7200.0,56.4465,56.7186,56.3866,56.5934,7200.0
2006-12-05 14:30:00,104.05,104.2,103.72,103.76,9100.0,56.6315,56.7132,56.4519,56.4737,9100.0
2006-12-05 15:00:00,103.76,103.96,103.51,103.68,10800.0,56.4737,56.5826,56.3376,56.4302,10800.0
2006-12-05 15:30:00,103.59,103.59,103.2,103.3,11700.0,56.3812,56.3812,56.1689,56.2233,11700.0
2006-12-06 09:30:00,103.09,103.6,102.4,102.54,10800.0,56.109,56.3866,55.7335,55.8097,10800.0
2006-12-06 10:00:00,102.5,102.5,101.7,102.06,16400.0,55.7879,55.7879,55.3525,55.5484,16400.0
2006-12-06 10:30:00,102.06,102.06,101.5,101.51,11000.0,55.5484,55.5484,55.2436,55.2491,11000.0
2006-12-06 11:00:00,101.5,101.74,101.43,101.74,7600.0,55.2436,55.3743,55.2055,55.3743,7600.0
2006-12-06 11:30:00,101.77,101.87,101.52,101.68,8900.0,55.3906,55.445,55.2545,55.3416,8900.0
2006-12-06 12:00:00,101.76,101.91,101.67,101.91,4400.0,55.3852,55.4668,55.3362,55.4668,4400.0
2006-12-06 12:30:00,101.91,102.53,101.91,102.44,5900.0,55.4668,55.8042,55.4668,55.7553,5900.0
2006-12-06 13:00:00,102.52,102.86,102.51,102.86,10900.0,55.7988,55.9839,55.7934,55.9839,10900.0
2006-12-06 13:30:00,102.87,103.09,102.76,103.02,11200.0,55.9893,56.109,55.9294,56.0709,11200.0
2006-12-06 14:00:00,103.01,103.17,102.91,103.02,10200.0,56.0655,56.1526,56.0111,56.0709,10200.0
2006-12-06 14:30:00,103.01,103.12,102.89,103.01,5200.0,56.0655,56.1254,56.0002,56.0655,5200.0
2006-12-06 15:00:00,103.02,103.02,102.65,102.92,11100.0,56.0709,56.0709,55.8696,56.0165,11100.0
2006-12-06 15:30:00,102.83,103.01,102.62,102.64,9100.0,55.9675,56.0655,55.8532,55.8641,9100.0
2006-12-07 09:30:00,102.7,102.7,102.29,102.29,6800.0,55.8968,55.8968,55.6736,55.6736,6800.0
2006-12-07 10:00:00,102.21,102.57,102.09,102.1,21200.0,55.6301,55.826,55.5648,55.5702,21200.0
2006-12-07 10:30:00,102.1,102.37,102.05,102.36,8200.0,55.5702,55.7172,55.543,55.7117,8200.0
2006-12-07 11:00:00,102.41,102.41,102.18,102.18,3900.0,55.7389,55.7389,55.6137,55.6137,3900.0
2006-12-07 11:30:00,102.31,102.46,102.3,102.36,2900.0,55.6845,55.7661,55.6791,55.7117,2900.0
2006-12-07 12:00:00,102.45,102.7,102.29,102.7,7500.0,55.7607,55.8968,55.6736,55.8968,7500.0
2006-12-07 12:30:00,102.68,102.9,102.62,102.71,7900.0,55.8859,56.0056,55.8532,55.9022,7900.0
2006-12-07 13:00:00,102.63,103.2,102.63,103.2,5200.0,55.8587,56.1689,55.8587,56.1689,5200.0
2006-12-07 13:30:00,103.18,103.35,103.14,103.19,4600.0,56.158,56.2505,56.1362,56.1635,4600.0
2006-12-07 14:00:00,103.31,103.31,102.4,102.55,4500.0,56.2288,56.2288,55.7335,55.8151,4500.0
2006-12-07 14:30:00,102.5,102.68,102.31,102.31,2600.0,55.7879,55.8859,55.6845,55.6845,2600.0
2006-12-07 15:00:00,102.28,102.29,101.72,102.07,8100.0,55.6682,55.6736,55.3634,55.5539,8100.0
2006-12-07 15:30:00,101.95,102.0,101.64,101.84,7600.0,55.4886,55.5158,55.3198,55.4287,7600.0
2006-12-08 09:30:00,101.55,101.96,101.4,101.77,3000.0,55.2709,55.494,55.1892,55.3906,3000.0
2006-12-08 10:00:00,101.6,102.21,101.12,101.75,16200.0,55.2981,55.6301,55.0368,55.3797,16200.0
2006-12-08 10:30:00,101.87,102.07,101.6,101.88,5900.0,55.445,55.5539,55.2981,55.4505,5900.0
2006-12-08 11:00:00,101.85,102.5,101.85,102.37,8800.0,55.4341,55.7879,55.4341,55.7172,8800.0
2006-12-08 11:30:00,102.31,102.6,102.09,102.18,6600.0,55.6845,55.8423,55.5648,55.6137,6600.0
2006-12-08 12:00:00,102.27,102.4,102.19,102.29,2700.0,55.6627,55.7335,55.6192,55.6736,2700.0
2006-12-08 12:30:00,102.28,102.3,102.04,102.13,11700.0,55.6682,55.6791,55.5375,55.5865,11700.0
2006-12-08 13:00:00,102.08,102.24,102.04,102.09,9400.0,55.5593,55.6464,55.5375,55.5648,9400.0
2006-12-08 13:30:00,102.16,102.16,101.69,101.8,4400.0,55.6029,55.6029,55.3471,55.4069,4400.0
2006-12-08 14:00:00,101.78,102.0,101.78,102.0,4200.0,55.396,55.5158,55.396,55.5158,4200.0
2006-12-08 14:30:00,101.94,101.94,101.7,101.9,5000.0,55.4831,55.4831,55.3525,55.4614,5000.0
2006-12-08 15:00:00,101.9,101.99,101.82,101.83,4400.0,55.4614,55.5103,55.4178,55.4233,4400.0
2006-12-08 15:30:00,101.91,101.91,101.55,101.76,5700.0,55.4668,55.4668,55.2709,55.3852,5700.0
2006-12-11 09:30:00,101.52,101.73,101.16,101.56,7200.0,55.2545,55.3688,55.0586,55.2763,7200.0
2006-12-11 10:00:00,101.6,102.08,101.47,102.01,12300.0,55.2981,55.5593,55.2273,55.5212,12300.0
2006-12-11 10:30:00,102.07,102.24,101.92,102.06,14200.0,55.5539,55.6464,55.4722,55.5484,14200.0
2006-12-11 11:00:00,102.12,102.65,101.91,102.6,4400.0,55.5811,55.8696,55.4668,55.8423,4400.0
2006-12-11 11:30:00,102.62,102.64,102.22,102.46,6400.0,55.8532,55.8641,55.6355,55.7661,6400.0
2006-12-11 12:00:00,102.53,102.6,102.4,102.45,6400.0,55.8042,55.8423,55.7335,55.7607,6400.0
2006-12-11 12:30:00,102.47,102.89,102.33,102.85,10000.0,55.7716,56.0002,55.6954,55.9784,10000.0
2006-12-11 13:00:00,102.87,103.0,102.76,102.99,5700.0,55.9893,56.0601,55.9294,56.0546,5700.0
2006-12-11 13:30:00,102.99,103.03,102.86,102.95,13300.0,56.0546,56.0764,55.9839,56.0328,13300.0
2006-12-11 14:00:00,102.97,103.0,102.88,102.9,7800.0,56.0437,56.0601,55.9947,56.0056,7800.0
2006-12-11 14:30:00,102.9,103.05,102.89,102.91,13300.0,56.0056,56.0873,56.0002,56.0111,13300.0
2006-12-11 15:00:00,102.89,103.17,102.75,102.8,14400.0,56.0002,56.1526,55.924,55.9512,14400.0
2006-12-11 15:30:00,102.79,102.99,102.67,102.99,13100.0,55.9458,56.0546,55.8804,56.0546,13100.0
2006-12-12 09:30:00,103.0,103.37,102.71,103.0,9900.0,56.0601,56.2614,55.9022,56.0601,9900.0
2006-12-12 10:00:00,103.0,103.05,102.84,102.97,9600.0,56.0601,56.0873,55.973,56.0437,9600.0
2006-12-12 10:30:00,102.94,103.15,102.91,102.96,7400.0,56.0274,56.1417,56.0111,56.0383,7400.0
2006-12-12 11:00:00,103.0,103.05,102.95,102.98,7600.0,56.0601,56.0873,56.0328,56.0492,7600.0
2006-12-12 11:30:00,103.0,103.0,102.6,102.93,6700.0,56.0601,56.0601,55.8423,56.022,6700.0
2006-12-12 12:00:00,102.93,102.94,102.25,102.42,7400.0,56.022,56.0274,55.6518,55.7444,7400.0
2006-12-12 12:30:00,102.43,102.8,102.33,102.52,4800.0,55.7498,55.9512,55.6954,55.7988,4800.0
2006-12-12 13:00:00,102.46,102.5,102.35,102.49,4800.0,55.7661,55.7879,55.7063,55.7825,4800.0
2006-12-12 13:30:00,102.49,102.73,102.4,102.57,5800.0,55.7825,55.9131,55.7335,55.826,5800.0
2006-12-12 14:00:00,102.63,103.1,102.3,102.88,11900.0,55.8587,56.1145,55.6791,55.9947,11900.0
2006-12-12 14:30:00,102.74,103.05,102.43,102.96,17000.0,55.9185,56.0873,55.7498,56.0383,17000.0
2006-12-12 15:00:00,103.0,103.02,102.72,102.82,7600.0,56.0601,56.0709,55.9077,55.9621,7600.0
2006-12-12 15:30:00,102.85,103.0,102.72,102.89,12200.0,55.9784,56.0601,55.9077,56.0002,12200.0
2006-12-13 09:30:00,103.5,103.7,102.9,102.97,13200.0,56.3322,56.441,56.0056,56.0437,13200.0
2006-12-13 10:00:00,103.0,103.16,102.9,103.08,8300.0,56.0601,56.1471,56.0056,56.1036,8300.0
2006-12-13 10:30:00,103.08,103.08,102.56,102.63,8600.0,56.1036,56.1036,55.8206,55.8587,8600.0
2006-12-13 11:00:00,102.65,102.7,102.4,102.56,8300.0,55.8696,55.8968,55.7335,55.8206,8300.0
2006-12-13 11:30:00,102.56,102.69,102.3,102.41,6200.0,55.8206,55.8913,55.6791,55.7389,6200.0
2006-12-13 12:00:00,102.41,102.5,102.2,102.25,3800.0,55.7389,55.7879,55.6246,55.6518,3800.0
2006-12-13 12:30:00,102.2,102.21,101.81,101.96,7900.0,55.6246,55.6301,55.4124,55.494,7900.0
2006-12-13 13:00:00,101.96,102.28,101.89,102.06,8700.0,55.494,55.6682,55.4559,55.5484,8700.0
2006-12-13 13:30:00,102.0,102.17,101.78,102.15,6300.0,55.5158,55.6083,55.396,55.5974,6300.0
2006-12-13 14:00:00,102.1,102.4,102.1,102.16,13800.0,55.5702,55.7335,55.5702,55.6029,13800.0
2006-12-13 14:30:00,102.13,102.38,102.08,102.27,12900.0,55.5865,55.7226,55.5593,55.6627,12900.0
2006-12-13 15:00:00,102.27,102.41,102.01,102.27,12800.0,55.6627,55.7389,55.5212,55.6627,12800.0
2006-12-13 15:30:00,102.3,102.59,102.22,102.5,31200.0,55.6791,55.8369,55.6355,55.7879,31200.0
2006-12-14 09:30:00,102.85,103.41,102.79,103.11,37000.0,55.9784,56.2832,55.9458,56.1199,37000.0
2006-12-14 10:00:00,103.13,103.71,103.0,103.69,10300.0,56.1308,56.4465,56.0601,56.4356,10300.0
2006-12-14 10:30:00,103.72,103.76,103.33,103.53,27600.0,56.4519,56.4737,56.2397,56.3485,27600.0
2006-12-14 11:00:00,103.52,103.52,103.31,103.4,9100.0,56.3431,56.3431,56.2288,56.2778,9100.0
2006-12-14 11:30:00,103.44,103.49,103.32,103.37,4700.0,56.2995,56.3267,56.2342,56.2614,4700.0
2006-12-14 12:00:00,103.37,103.37,103.1,103.11,7900.0,56.2614,56.2614,56.1145,56.1199,7900.0
2006-12-14 12:30:00,103.12,103.29,103.01,103.02,7900.0,56.1254,56.2179,56.0655,56.0709,7900.0
2006-12-14 13:00:00,103.1,103.13,102.85,102.98,9300.0,56.1145,56.1308,55.9784,56.0492,9300.0
2006-12-14 13:30:00,102.88,103.08,102.85,102.98,11100.0,55.9947,56.1036,55.9784,56.0492,11100.0
2006-12-14 14:00:00,102.98,103.06,102.98,103.03,23100.0,56.0492,56.0927,56.0492,56.0764,23100.0
2006-12-14 14:30:00,103.01,103.11,102.9,102.92,21300.0,56.0655,56.1199,56.0056,56.0165,21300.0
2006-12-14 15:00:00,102.92,103.21,102.9,103.12,16600.0,56.0165,56.1743,56.0056,56.1254,16600.0
2006-12-14 15:30:00,103.11,103.14,102.78,102.92,15000.0,56.1199,56.1362,55.9403,56.0165,15000.0
2006-12-15 09:30:00,103.1,103.29,102.74,102.95,53000.0,56.1145,56.2179,55.9185,56.0328,53000.0
2006-12-15 10:00:00,102.88,102.94,102.64,102.8,7100.0,55.9947,56.0274,55.8641,55.9512,7100.0
2006-12-15 10:30:00,102.85,103.1,102.6,103.1,7300.0,55.9784,56.1145,55.8423,56.1145,7300.0
2006-12-15 11:00:00,103.07,103.13,102.95,102.95,3800.0,56.0981,56.1308,56.0328,56.0328,3800.0
2006-12-15 11:30:00,102.94,103.1,102.94,102.94,1400.0,56.0274,56.1145,56.0274,56.0274,1400.0
2006-12-15 12:00:00,102.94,102.94,102.8,102.86,3300.0,56.0274,56.0274,55.9512,55.9839,3300.0
2006-12-15 12:30:00,102.8,102.9,102.7,102.89,6500.0,55.9512,56.0056,55.8968,56.0002,6500.0
2006-12-15 13:00:00,102.7,102.9,102.6,102.79,8600.0,55.8968,56.0056,55.8423,55.9458,8600.0
2006-12-15 13:30:00,102.65,102.71,102.4,102.43,7200.0,55.8696,55.9022,55.7335,55.7498,7200.0
2006-12-15 14:00:00,102.54,102.54,102.12,102.24,5100.0,55.8097,55.8097,55.5811,55.6464,5100.0
2006-12-15 14:30:00,102.23,102.23,101.85,101.85,5200.0,55.641,55.641,55.4341,55.4341,5200.0
2006-12-15 15:00:00,101.85,101.85,101.55,101.56,7300.0,55.4341,55.4341,55.2709,55.2763,7300.0
2006-12-15 15:30:00,101.55,102.27,101.55,101.65,33000.0,55.2709,55.6627,55.2709,55.3253,33000.0
2006-12-18 09:30:00,102.05,102.29,101.3,101.57,10700.0,55.543,55.6736,55.1348,55.2817,10700.0
2006-12-18 10:00:00,101.7,101.94,101.4,101.73,3600.0,55.3525,55.4831,55.1892,55.3688,3600.0
2006-12-18 10:30:00,101.76,102.08,101.76,102.08,8700.0,55.3852,55.5593,55.3852,55.5593,8700.0
2006-12-18 11:00:00,102.05,102.05,101.75,102.0,15700.0,55.543,55.543,55.3797,55.5158,15700.0
2006-12-18 11:30:00,101.95,102.15,101.9,101.9,18100.0,55.4886,55.5974,55.4614,55.4614,18100.0
2006-12-18 12:00:00,101.9,102.13,101.75,101.87,18500.0,55.4614,55.5865,55.3797,55.445,18500.0
2006-12-18 12:30:00,101.82,101.84,101.76,101.78,5700.0,55.4178,55.4287,55.3852,55.396,5700.0
2006-12-18 13:00:00,101.76,101.95,101.75,101.95,17900.0,55.3852,55.4886,55.3797,55.4886,17900.0
2006-12-18 13:30:00,101.88,102.08,101.8,101.83,19300.0,55.4505,55.5593,55.4069,55.4233,19300.0
2006-12-18 14:00:00,101.84,101.91,101.75,101.76,16700.0,55.4287,55.4668,55.3797,55.3852,16700.0
2006-12-18 14:30:00,101.71,101.76,100.74,100.8,18100.0,55.3579,55.3852,54.83,54.8627,18100.0
2006-12-18 15:00:00,100.79,100.83,100.27,100.71,15200.0,54.8572,54.879,54.5742,54.8137,15200.0
2006-12-18 15:30:00,100.74,101.15,100.5,100.96,10300.0,54.83,55.0531,54.6994,54.9497,10300.0
2006-12-19 09:30:00,100.14,100.35,99.75,99.75,6400.0,54.5034,54.6177,54.2912,54.2912,6400.0
2006-12-19 10:00:00,99.56,100.04,99.31,99.94,11800.0,54.1878,54.449,54.0517,54.3946,11800.0
2006-12-19 10:30:00,99.96,100.0,99.24,100.0,13400.0,54.4055,54.4272,54.0136,54.4272,13400.0
2006-12-19 11:00:00,100.09,100.09,99.75,99.75,6700.0,54.4762,54.4762,54.2912,54.2912,6700.0
2006-12-19 11:30:00,99.76,99.79,98.61,98.66,12600.0,54.2966,54.3129,53.6707,53.6979,12600.0
2006-12-19 12:00:00,98.67,98.68,98.05,98.33,12900.0,53.7034,53.7088,53.3659,53.5183,12900.0
2006-12-19 12:30:00,98.62,98.97,98.54,98.82,13600.0,53.6761,53.8666,53.6326,53.785,13600.0
2006-12-19 13:00:00,98.93,99.3,98.84,99.24,8200.0,53.8449,54.0462,53.7959,54.0136,8200.0
2006-12-19 13:30:00,99.3,99.72,99.2,99.52,18300.0,54.0462,54.2748,53.9918,54.166,18300.0
2006-12-19 14:00:00,99.55,99.98,99.3,99.3,20000.0,54.1823,54.4163,54.0462,54.0462,20000.0
2006-12-19 14:30:00,99.3,99.75,99.26,99.64,12300.0,54.0462,54.2912,54.0245,54.2313,12300.0
2006-12-19 15:00:00,99.65,100.49,99.65,100.39,31700.0,54.2367,54.6939,54.2367,54.6395,31700.0
2006-12-19 15:30:00,100.39,100.53,100.0,100.5,43600.0,54.6395,54.7157,54.4272,54.6994,43600.0
2006-12-20 09:30:00,100.68,101.0,100.07,100.65,19300.0,54.7973,54.9715,54.4653,54.781,19300.0
2006-12-20 10:00:00,100.55,100.72,99.78,99.93,13900.0,54.7266,54.8191,54.3075,54.3891,13900.0
2006-12-20 10:30:00,100.08,100.72,99.65,100.72,12200.0,54.4708,54.8191,54.2367,54.8191,12200.0
2006-12-20 11:00:00,100.72,100.95,100.58,100.75,21800.0,54.8191,54.9443,54.7429,54.8354,21800.0
2006-12-20 11:30:00,100.73,100.77,100.53,100.64,7500.0,54.8246,54.8463,54.7157,54.7756,7500.0
2006-12-20 12:00:00,100.61,100.64,100.45,100.55,7700.0,54.7592,54.7756,54.6722,54.7266,7700.0
2006-12-20 12:30:00,100.53,100.53,100.25,100.4,8800.0,54.7157,54.7157,54.5633,54.6449,8800.0
2006-12-20 13:00:00,100.33,100.35,100.1,100.17,12200.0,54.6068,54.6177,54.4817,54.5198,12200.0
2006-12-20 13:30:00,100.06,100.2,99.87,99.92,12500.0,54.4599,54.5361,54.3565,54.3837,12500.0
2006-12-20 14:00:00,99.98,100.2,99.86,100.08,13000.0,54.4163,54.5361,54.351,54.4708,13000.0
2006-12-20 14:30:00,100.1,100.14,99.8,100.04,10300.0,54.4817,54.5034,54.3184,54.449,10300.0
2006-12-20 15:00:00,100.03,100.05,99.83,99.98,10500.0,54.4436,54.4544,54.3347,54.4163,10500.0
2006-12-20 15:30:00,99.93,100.0,99.36,100.0,29000.0,54.3891,54.4272,54.0789,54.4272,29000.0
2006-12-21 09:30:00,101.92,101.92,99.8,99.8,15900.0,55.4722,55.4722,54.3184,54.3184,15900.0
2006-12-21 10:00:00,99.69,99.81,99.29,99.62,7000.0,54.2585,54.3238,54.0408,54.2204,7000.0
2006-12-21 10:30:00,99.75,100.24,99.75,100.02,11500.0,54.2912,54.5579,54.2912,54.4381,11500.0
2006-12-21 11:00:00,100.02,100.25,99.95,100.05,6200.0,54.4381,54.5633,54.4,54.4544,6200.0
2006-12-21 11:30:00,100.07,100.44,100.07,100.44,4200.0,54.4653,54.6667,54.4653,54.6667,4200.0
2006-12-21 12:00:00,100.35,100.38,100.1,100.36,5500.0,54.6177,54.6341,54.4817,54.6232,5500.0
2006-12-21 12:30:00,100.33,100.33,99.61,99.69,10900.0,54.6068,54.6068,54.215,54.2585,10900.0
2006-12-21 13:00:00,99.6,99.6,99.25,99.25,10800.0,54.2095,54.2095,54.019,54.019,10800.0
2006-12-21 13:30:00,99.37,99.37,98.94,99.09,12200.0,54.0843,54.0843,53.8503,53.9319,12200.0
2006-12-21 14:00:00,99.08,99.36,98.75,99.25,14800.0,53.9265,54.0789,53.7469,54.019,14800.0
2006-12-21 14:30:00,99.21,99.4,98.72,98.93,22200.0,53.9973,54.1007,53.7306,53.8449,22200.0
2006-12-21 15:00:00,98.93,99.33,98.89,99.26,15400.0,53.8449,54.0626,53.8231,54.0245,15400.0
2006-12-21 15:30:00,99.21,99.33,98.81,99.01,26900.0,53.9973,54.0626,53.7795,53.8884,26900.0
2006-12-22 09:30:00,98.7,98.99,97.47,98.12,11800.0,53.7197,53.8775,53.0502,53.404,11800.0
2006-12-22 10:00:00,98.21,98.68,97.99,98.57,5900.0,53.453,53.7088,53.3332,53.6489,5900.0
2006-12-22 10:30:00,98.8,98.8,98.33,98.62,4900.0,53.7741,53.7741,53.5183,53.6761,4900.0
2006-12-22 11:00:00,98.57,98.57,97.84,98.1,4700.0,53.6489,53.6489,53.2516,53.3931,4700.0
2006-12-22 11:30:00,98.04,98.35,97.97,97.97,2700.0,53.3605,53.5292,53.3224,53.3224,2700.0
2006-12-22 12:00:00,97.96,97.96,97.66,97.9,4800.0,53.3169,53.3169,53.1536,53.2843,4800.0
2006-12-22 12:30:00,97.9,98.28,97.73,97.96,3700.0,53.2843,53.4911,53.1917,53.3169,3700.0
2006-12-22 13:00:00,97.96,98.08,97.93,97.94,1800.0,53.3169,53.3822,53.3006,53.306,1800.0
2006-12-22 13:30:00,97.93,98.27,97.87,98.13,3400.0,53.3006,53.4856,53.2679,53.4094,3400.0
2006-12-22 14:00:00,98.14,98.17,97.93,98.02,4200.0,53.4149,53.4312,53.3006,53.3496,4200.0
2006-12-22 14:30:00,97.99,97.99,97.73,97.89,7600.0,53.3332,53.3332,53.1917,53.2788,7600.0
2006-12-22 15:00:00,97.81,98.1,97.81,97.99,8600.0,53.2353,53.3931,53.2353,53.3332,8600.0
2006-12-22 15:30:00,98.05,98.2,97.89,97.9,8500.0,53.3659,53.4475,53.2788,53.2843,8500.0
2006-12-26 09:30:00,97.86,98.99,97.32,98.89,12000.0,53.2625,53.8775,52.9686,53.8231,12000.0
2006-12-26 10:00:00,98.69,98.85,98.53,98.85,2400.0,53.7142,53.8013,53.6272,53.8013,2400.0
2006-12-26 10:30:00,98.73,98.73,98.56,98.7,2700.0,53.736,53.736,53.6435,53.7197,2700.0
2006-12-26 11:00:00,98.7,98.95,98.7,98.95,6100.0,53.7197,53.8557,53.7197,53.8557,6100.0
2006-12-26 11:30:00,98.95,98.95,98.79,98.8,2400.0,53.8557,53.8557,53.7687,53.7741,2400.0
2006-12-26 12:00:00,98.9,98.93,98.75,98.93,21400.0,53.8285,53.8449,53.7469,53.8449,21400.0
2006-12-26 12:30:00,98.76,98.95,98.76,98.93,2600.0,53.7523,53.8557,53.7523,53.8449,2600.0
2006-12-26 13:00:00,98.96,98.97,98.81,98.95,1800.0,53.8612,53.8666,53.7795,53.8557,1800.0
2006-12-26 13:30:00,98.96,99.0,98.86,98.9,9300.0,53.8612,53.883,53.8068,53.8285,9300.0
2006-12-26 14:00:00,98.93,98.99,98.87,98.88,5400.0,53.8449,53.8775,53.8122,53.8176,5400.0
2006-12-26 14:30:00,98.87,98.91,98.85,98.86,4900.0,53.8122,53.834,53.8013,53.8068,4900.0
2006-12-26 15:00:00,98.85,99.0,98.85,98.85,4300.0,53.8013,53.883,53.8013,53.8013,4300.0
2006-12-26 15:30:00,98.85,99.0,98.85,99.0,13000.0,53.8013,53.883,53.8013,53.883,13000.0
2006-12-27 09:30:00,99.0,99.0,98.81,98.98,14200.0,53.883,53.883,53.7795,53.8721,14200.0
2006-12-27 10:00:00,98.98,99.18,98.95,99.18,25700.0,53.8721,53.9809,53.8557,53.9809,25700.0
2006-12-27 10:30:00,99.11,99.65,99.06,99.65,64500.0,53.9428,54.2367,53.9156,54.2367,64500.0
2006-12-27 11:00:00,99.62,99.91,99.2,99.57,14100.0,54.2204,54.3782,53.9918,54.1932,14100.0
2006-12-27 11:30:00,99.57,99.65,99.57,99.62,8500.0,54.1932,54.2367,54.1932,54.2204,8500.0
2006-12-27 12:00:00,99.6,99.8,99.6,99.75,7300.0,54.2095,54.3184,54.2095,54.2912,7300.0
2006-12-27 12:30:00,99.74,99.82,99.74,99.76,5500.0,54.2857,54.3293,54.2857,54.2966,5500.0
2006-12-27 13:00:00,99.8,99.81,99.66,99.8,4500.0,54.3184,54.3238,54.2422,54.3184,4500.0
2006-12-27 13:30:00,99.78,99.79,99.66,99.76,3100.0,54.3075,54.3129,54.2422,54.2966,3100.0
2006-12-27 14:00:00,99.8,100.0,99.73,99.8,8900.0,54.3184,54.4272,54.2803,54.3184,8900.0
2006-12-27 14:30:00,99.87,100.15,99.87,100.15,14600.0,54.3565,54.5089,54.3565,54.5089,14600.0
2006-12-27 15:00:00,100.15,100.3,100.0,100.25,10900.0,54.5089,54.5905,54.4272,54.5633,10900.0
2006-12-27 15:30:00,100.25,100.64,100.18,100.52,21700.0,54.5633,54.7756,54.5252,54.7103,21700.0
2006-12-28 09:30:00,99.97,100.1,99.54,99.68,15800.0,54.812,54.8833,54.5762,54.653,15800.0
2006-12-28 10:00:00,99.87,100.0,99.36,99.47,8200.0,54.7572,54.8284,54.4775,54.5378,8200.0
2006-12-28 10:30:00,99.47,99.65,99.29,99.57,3200.0,54.5378,54.6365,54.4391,54.5927,3200.0
2006-12-28 11:00:00,99.57,99.83,99.43,99.71,5200.0,54.5927,54.7352,54.5159,54.6694,5200.0
2006-12-28 11:30:00,99.7,99.93,99.7,99.79,2900.0,54.6639,54.7901,54.6639,54.7133,2900.0
2006-12-28 12:00:00,99.85,99.94,99.7,99.94,4300.0,54.7462,54.7955,54.6639,54.7955,4300.0
2006-12-28 12:30:00,99.94,100.32,99.9,100.32,4000.0,54.7955,55.0039,54.7736,55.0039,4000.0
2006-12-28 13:00:00,100.29,100.48,100.17,100.3,5100.0,54.9874,55.0916,54.9216,54.9929,5100.0
2006-12-28 13:30:00,100.4,100.56,100.35,100.56,4400.0,55.0477,55.1355,55.0203,55.1355,4400.0
2006-12-28 14:00:00,100.52,100.69,100.52,100.56,8100.0,55.1135,55.2067,55.1135,55.1355,8100.0
2006-12-28 14:30:00,100.58,100.58,100.27,100.52,5400.0,55.1464,55.1464,54.9765,55.1135,5400.0
2006-12-28 15:00:00,100.53,100.7,100.36,100.44,3400.0,55.119,55.2122,55.0258,55.0697,3400.0
2006-12-28 15:30:00,100.47,100.67,100.17,100.39,11100.0,55.0861,55.1958,54.9216,55.0423,11100.0
2006-12-29 09:30:00,100.54,100.8,99.5,100.23,8700.0,55.1245,55.2671,54.5543,54.9545,8700.0
2006-12-29 10:00:00,100.37,100.8,100.33,100.57,4000.0,55.0313,55.2671,55.0094,55.141,4000.0
2006-12-29 10:30:00,100.62,100.62,100.34,100.56,2500.0,55.1684,55.1684,55.0148,55.1355,2500.0
2006-12-29 11:00:00,100.59,100.59,100.32,100.54,4100.0,55.1519,55.1519,55.0039,55.1245,4100.0
2006-12-29 11:30:00,100.53,100.72,100.42,100.65,2800.0,55.119,55.2232,55.0587,55.1848,2800.0
2006-12-29 12:00:00,100.57,100.82,100.57,100.7,2700.0,55.141,55.278,55.141,55.2122,2700.0
2006-12-29 12:30:00,100.75,100.75,100.38,100.69,3200.0,55.2396,55.2396,55.0368,55.2067,3200.0
2006-12-29 13:00:00,100.81,101.25,100.46,100.57,6900.0,55.2725,55.5138,55.0806,55.141,6900.0
2006-12-29 13:30:00,100.52,100.93,100.4,100.9,5000.0,55.1135,55.3383,55.0477,55.3219,5000.0
2006-12-29 14:00:00,100.9,100.94,100.74,100.74,10400.0,55.3219,55.3438,55.2342,55.2342,10400.0
2006-12-29 14:30:00,100.74,100.83,100.48,100.7,4700.0,55.2342,55.2835,55.0916,55.2122,4700.0
2006-12-29 15:00:00,100.74,101.11,100.68,100.68,12000.0,55.2342,55.437,55.2013,55.2013,12000.0
2006-12-29 15:30:00,100.68,100.75,100.3,100.3,15900.0,55.2013,55.2396,54.9929,54.9929,15900.0
2007-01-03 09:30:00,101.11,101.3,100.9,101.05,7500.0,55.437,55.5412,55.3219,55.4041,7500.0
2007-01-03 10:00:00,100.92,102.07,100.92,101.7,15200.0,55.3329,55.9634,55.3329,55.7605,15200.0
2007-01-03 10:30:00,101.68,101.75,101.35,101.53,13400.0,55.7495,55.7879,55.5686,55.6673,13400.0
2007-01-03 11:00:00,101.56,101.67,101.22,101.25,7600.0,55.6838,55.7441,55.4973,55.5138,7600.0
2007-01-03 11:30:00,101.21,101.28,100.66,101.04,14300.0,55.4919,55.5302,55.1903,55.3986,14300.0
2007-01-03 12:00:00,101.04,101.09,100.5,100.5,14500.0,55.3986,55.4261,55.1026,55.1026,14500.0
2007-01-03 12:30:00,100.5,100.63,100.17,100.44,6000.0,55.1026,55.1738,54.9216,55.0697,6000.0
2007-01-03 13:00:00,100.44,100.76,100.21,100.21,8600.0,55.0697,55.2451,54.9436,54.9436,8600.0
2007-01-03 13:30:00,100.4,100.52,100.16,100.37,6600.0,55.0477,55.1135,54.9162,55.0313,6600.0
2007-01-03 14:00:00,100.4,100.49,99.74,100.17,28000.0,55.0477,55.0971,54.6859,54.9216,28000.0
2007-01-03 14:30:00,100.17,100.22,99.46,99.63,18300.0,54.9216,54.9491,54.5324,54.6256,18300.0
2007-01-03 15:00:00,99.71,99.88,99.48,99.86,11100.0,54.6694,54.7626,54.5433,54.7517,11100.0
2007-01-03 15:30:00,99.86,100.9,99.8,100.8,12500.0,54.7517,55.3219,54.7188,55.2671,12500.0
2007-01-04 09:30:00,100.26,100.75,100.25,100.59,54900.0,54.971,55.2396,54.9655,55.1519,54900.0
2007-01-04 10:00:00,100.54,100.91,100.0,100.72,21000.0,55.1245,55.3274,54.8284,55.2232,21000.0
2007-01-04 10:30:00,100.77,101.36,100.73,100.9,29800.0,55.2506,55.5741,55.2287,55.3219,29800.0
2007-01-04 11:00:00,100.93,100.94,100.53,100.75,15700.0,55.3383,55.3438,55.119,55.2396,15700.0
2007-01-04 11:30:00,100.75,101.01,100.68,100.73,12000.0,55.2396,55.3822,55.2013,55.2287,12000.0
2007-01-04 12:00:00,100.61,100.75,100.23,100.23,13800.0,55.1629,55.2396,54.9545,54.9545,13800.0
2007-01-04 12:30:00,100.31,100.76,100.22,100.39,10200.0,54.9984,55.2451,54.9491,55.0423,10200.0
2007-01-04 13:00:00,100.38,100.65,100.14,100.4,15900.0,55.0368,55.1848,54.9052,55.0477,15900.0
2007-01-04 13:30:00,100.39,100.46,100.03,100.36,26800.0,55.0423,55.0806,54.8449,55.0258,26800.0
2007-01-04 14:00:00,100.35,101.1,100.28,101.08,33500.0,55.0203,55.4315,54.9819,55.4206,33500.0
2007-01-04 14:30:00,100.98,101.1,100.28,100.72,23000.0,55.3657,55.4315,54.9819,55.2232,23000.0
2007-01-04 15:00:00,100.72,100.9,100.24,100.33,16300.0,55.2232,55.3219,54.96,55.0094,16300.0
2007-01-04 15:30:00,100.36,101.03,100.36,100.85,42300.0,55.0258,55.3932,55.0258,55.2945,42300.0
2007-01-05 09:30:00,100.0,100.34,98.48,98.93,20200.0,54.8284,55.0148,53.995,54.2418,20200.0
2007-01-05 10:00:00,99.11,99.7,99.09,99.53,12800.0,54.3405,54.6639,54.3295,54.5707,12800.0
2007-01-05 10:30:00,99.66,99.66,99.1,99.1,19600.0,54.642,54.642,54.335,54.335,19600.0
2007-01-05 11:00:00,99.12,99.47,99.01,99.18,29000.0,54.3459,54.5378,54.2856,54.3788,29000.0
2007-01-05 11:30:00,99.1,99.2,99.01,99.02,11400.0,54.335,54.3898,54.2856,54.2911,11400.0
2007-01-05 12:00:00,99.16,99.16,99.0,99.0,9600.0,54.3679,54.3679,54.2801,54.2801,9600.0
2007-01-05 12:30:00,99.04,99.29,99.0,99.09,9500.0,54.3021,54.4391,54.2801,54.3295,9500.0
2007-01-05 13:00:00,99.09,99.1,98.78,99.0,8100.0,54.3295,54.335,54.1595,54.2801,8100.0
2007-01-05 13:30:00,99.02,99.14,98.91,99.14,12400.0,54.2911,54.3569,54.2308,54.3569,12400.0
2007-01-05 14:00:00,99.13,99.3,98.99,99.03,15300.0,54.3514,54.4446,54.2747,54.2966,15300.0
2007-01-05 14:30:00,99.01,99.17,98.77,98.87,22800.0,54.2856,54.3734,54.154,54.2089,22800.0
2007-01-05 15:00:00,98.75,99.16,98.54,99.0,33600.0,54.1431,54.3679,54.0279,54.2801,33600.0
2007-01-05 15:30:00,99.0,99.07,98.74,98.74,24800.0,54.2801,54.3185,54.1376,54.1376,24800.0
2007-01-08 09:30:00,98.55,98.9,97.91,98.28,17500.0,54.0334,54.2253,53.6825,53.8854,17500.0
2007-01-08 10:00:00,98.38,98.63,97.84,97.9,16100.0,53.9402,54.0773,53.6441,53.677,16100.0
2007-01-08 10:30:00,97.8,97.97,97.35,97.49,21900.0,53.6222,53.7154,53.3755,53.4522,21900.0
2007-01-08 11:00:00,97.48,97.9,97.26,97.67,12100.0,53.4468,53.677,53.3261,53.5509,12100.0
2007-01-08 11:30:00,97.66,98.28,97.66,98.27,28500.0,53.5454,53.8854,53.5454,53.8799,28500.0
2007-01-08 12:00:00,98.27,98.61,98.26,98.56,31500.0,53.8799,54.0663,53.8744,54.0389,31500.0
2007-01-08 12:30:00,98.57,98.64,98.29,98.44,18900.0,54.0444,54.0828,53.8909,53.9731,18900.0
2007-01-08 13:00:00,98.44,98.44,97.8,97.9,8900.0,53.9731,53.9731,53.6222,53.677,8900.0
2007-01-08 13:30:00,97.83,98.33,97.64,98.11,11000.0,53.6387,53.9128,53.5345,53.7922,11000.0
2007-01-08 14:00:00,97.94,98.0,97.78,97.84,9600.0,53.699,53.7319,53.6112,53.6441,9600.0
2007-01-08 14:30:00,97.88,97.94,97.53,97.73,12700.0,53.6661,53.699,53.4742,53.5838,12700.0
2007-01-08 15:00:00,97.79,98.0,97.69,97.69,10700.0,53.6167,53.7319,53.5619,53.5619,10700.0
2007-01-08 15:30:00,97.69,97.89,97.57,97.57,18600.0,53.5619,53.6716,53.4961,53.4961,18600.0
2007-01-09 09:30:00,97.99,99.96,97.99,98.14,8500.0,53.7264,54.8065,53.7264,53.8086,8500.0
2007-01-09 10:00:00,98.15,98.4,98.06,98.4,2400.0,53.8141,53.9512,53.7648,53.9512,2400.0
2007-01-09 10:30:00,98.28,98.47,98.19,98.43,3700.0,53.8854,53.9896,53.836,53.9676,3700.0
2007-01-09 11:00:00,98.48,98.48,98.06,98.25,10600.0,53.995,53.995,53.7648,53.8689,10600.0
2007-01-09 11:30:00,98.24,98.54,98.05,98.31,12500.0,53.8634,54.0279,53.7593,53.9018,12500.0
2007-01-09 12:00:00,98.41,98.98,98.36,98.97,24000.0,53.9567,54.2692,53.9292,54.2637,24000.0
2007-01-09 12:30:00,98.9,99.2,98.65,98.94,16600.0,54.2253,54.3898,54.0882,54.2472,16600.0
2007-01-09 13:00:00,98.94,99.34,98.93,99.21,11100.0,54.2472,54.4666,54.2418,54.3953,11100.0
2007-01-09 13:30:00,99.22,99.62,99.08,99.31,12900.0,54.4008,54.6201,54.324,54.4501,12900.0
2007-01-09 14:00:00,99.44,100.0,99.44,99.83,13000.0,54.5214,54.8284,54.5214,54.7352,13000.0
2007-01-09 14:30:00,99.8,100.24,99.67,100.03,15300.0,54.7188,54.96,54.6475,54.8449,15300.0
2007-01-09 15:00:00,100.07,100.41,99.97,100.41,13800.0,54.8668,55.0532,54.812,55.0532,13800.0
2007-01-09 15:30:00,100.47,100.61,100.2,100.4,13400.0,55.0861,55.1629,54.9381,55.0477,13400.0
2007-01-10 09:30:00,99.03,99.1,98.32,98.88,102300.0,54.2966,54.335,53.9073,54.2144,102300.0
2007-01-10 10:00:00,98.71,98.77,98.32,98.44,86100.0,54.1211,54.154,53.9073,53.9731,86100.0
2007-01-10 10:30:00,98.43,98.45,97.59,97.74,109400.0,53.9676,53.9786,53.5071,53.5893,109400.0
2007-01-10 11:00:00,97.75,98.08,97.5,98.05,50800.0,53.5948,53.7757,53.4577,53.7593,50800.0
2007-01-10 11:30:00,98.05,98.39,98.05,98.28,38400.0,53.7593,53.9457,53.7593,53.8854,38400.0
2007-01-10 12:00:00,98.27,98.55,98.27,98.45,44900.0,53.8799,54.0334,53.8799,53.9786,44900.0
2007-01-10 12:30:00,98.43,98.49,98.28,98.38,33500.0,53.9676,54.0005,53.8854,53.9402,33500.0
2007-01-10 13:00:00,98.39,98.41,98.04,98.08,88200.0,53.9457,53.9567,53.7538,53.7757,88200.0
2007-01-10 13:30:00,98.01,98.25,97.95,98.15,93400.0,53.7373,53.8689,53.7044,53.8141,93400.0
2007-01-10 14:00:00,98.18,98.42,98.15,98.24,59300.0,53.8306,53.9621,53.8141,53.8634,59300.0
2007-01-10 14:30:00,98.26,98.31,98.07,98.07,65800.0,53.8744,53.9018,53.7702,53.7702,65800.0
2007-01-10 15:00:00,98.1,98.14,98.0,98.1,94800.0,53.7867,53.8086,53.7319,53.7867,94800.0
2007-01-10 15:30:00,98.12,98.75,98.02,98.51,246600.0,53.7977,54.1431,53.7428,54.0115,246600.0
2007-01-11 09:30:00,98.25,99.15,98.15,98.8,280500.0,53.8689,54.3624,53.8141,54.1705,280500.0
2007-01-11 10:00:00,98.97,100.07,98.71,99.97,203600.0,54.2637,54.8668,54.1211,54.812,203600.0
2007-01-11 10:30:00,99.92,100.05,99.14,99.98,188800.0,54.7846,54.8558,54.3569,54.8175,188800.0
2007-01-11 11:00:00,99.99,100.72,99.99,100.59,78700.0,54.8229,55.2232,54.8229,55.1519,78700.0
2007-01-11 11:30:00,100.59,100.89,100.57,100.77,40200.0,55.1519,55.3164,55.141,55.2506,40200.0
2007-01-11 12:00:00,100.79,100.82,100.57,100.69,65000.0,55.2616,55.278,55.141,55.2067,65000.0
2007-01-11 12:30:00,100.64,100.7,100.34,100.34,37500.0,55.1793,55.2122,55.0148,55.0148,37500.0
2007-01-11 13:00:00,100.35,100.41,100.11,100.26,14500.0,55.0203,55.0532,54.8887,54.971,14500.0
2007-01-11 13:30:00,100.27,100.8,100.27,100.61,56900.0,54.9765,55.2671,54.9765,55.1629,56900.0
2007-01-11 14:00:00,100.51,100.55,99.89,100.0,39400.0,55.1081,55.13,54.7681,54.8284,39400.0
2007-01-11 14:30:00,99.92,100.12,99.78,100.06,43000.0,54.7846,54.8942,54.7078,54.8613,43000.0
2007-01-11 15:00:00,100.01,100.18,99.83,100.0,66100.0,54.8339,54.9271,54.7352,54.8284,66100.0
2007-01-11 15:30:00,100.05,100.12,99.79,99.97,41000.0,54.8558,54.8942,54.7133,54.812,41000.0
2007-01-12 09:30:00,100.2,100.68,100.0,100.63,17200.0,54.9381,55.2013,54.8284,55.1738,17200.0
2007-01-12 10:00:00,100.5,100.95,100.41,100.7,13400.0,55.1026,55.3493,55.0532,55.2122,13400.0
2007-01-12 10:30:00,100.65,100.78,100.3,100.44,16400.0,55.1848,55.2561,54.9929,55.0697,16400.0
2007-01-12 11:00:00,100.44,100.6,100.32,100.54,14600.0,55.0697,55.1574,55.0039,55.1245,14600.0
2007-01-12 11:30:00,100.59,100.67,100.46,100.51,17500.0,55.1519,55.1958,55.0806,55.1081,17500.0
2007-01-12 12:00:00,100.5,100.74,100.47,100.69,19500.0,55.1026,55.2342,55.0861,55.2067,19500.0
2007-01-12 12:30:00,100.74,100.95,100.55,100.89,16100.0,55.2342,55.3493,55.13,55.3164,16100.0
2007-01-12 13:00:00,100.93,101.18,100.84,101.12,13400.0,55.3383,55.4754,55.289,55.4425,13400.0
2007-01-12 13:30:00,101.12,101.15,101.02,101.15,19400.0,55.4425,55.459,55.3877,55.459,19400.0
2007-01-12 14:00:00,101.14,101.18,100.98,101.16,7300.0,55.4535,55.4754,55.3657,55.4644,7300.0
2007-01-12 14:30:00,101.13,101.13,101.0,101.07,18700.0,55.448,55.448,55.3767,55.4151,18700.0
2007-01-12 15:00:00,101.07,101.18,101.0,101.11,17800.0,55.4151,55.4754,55.3767,55.437,17800.0
2007-01-12 15:30:00,101.17,101.4,100.98,101.35,46300.0,55.4699,55.596,55.3657,55.5686,46300.0
2007-01-16 09:30:00,102.28,102.5,101.66,102.0,51400.0,56.0785,56.1991,55.7386,55.925,51400.0
2007-01-16 10:00:00,102.0,102.16,101.87,102.08,22300.0,55.925,56.0127,55.8537,55.9689,22300.0
2007-01-16 10:30:00,102.08,102.1,101.99,102.03,20600.0,55.9689,55.9798,55.9195,55.9414,20600.0
2007-01-16 11:00:00,102.01,102.32,102.01,102.27,20000.0,55.9305,56.1004,55.9305,56.073,20000.0
2007-01-16 11:30:00,102.27,102.41,102.12,102.33,10000.0,56.073,56.1498,55.9908,56.1059,10000.0
2007-01-16 12:00:00,102.34,102.66,102.34,102.66,7500.0,56.1114,56.2869,56.1114,56.2869,7500.0
2007-01-16 12:30:00,102.67,102.78,102.09,102.26,11000.0,56.2923,56.3527,55.9743,56.0676,11000.0
2007-01-16 13:00:00,102.26,102.39,102.05,102.17,19600.0,56.0676,56.1388,55.9524,56.0182,19600.0
2007-01-16 13:30:00,102.15,102.15,101.8,101.8,7000.0,56.0072,56.0072,55.8153,55.8153,7000.0
2007-01-16 14:00:00,101.85,101.99,101.65,101.65,7400.0,55.8428,55.9195,55.7331,55.7331,7400.0
2007-01-16 14:30:00,101.71,102.14,101.71,102.09,13700.0,55.766,56.0018,55.766,55.9743,13700.0
2007-01-16 15:00:00,102.09,102.54,102.06,102.52,27900.0,55.9743,56.2211,55.9579,56.2101,27900.0
2007-01-16 15:30:00,102.52,102.74,102.39,102.47,24000.0,56.2101,56.3307,56.1388,56.1827,24000.0
2007-01-17 09:30:00,102.45,102.45,101.54,102.01,8600.0,56.1717,56.1717,55.6728,55.9305,8600.0
2007-01-17 10:00:00,101.99,102.52,101.93,102.27,14000.0,55.9195,56.2101,55.8866,56.073,14000.0
2007-01-17 10:30:00,102.36,102.36,102.09,102.1,8200.0,56.1224,56.1224,55.9743,55.9798,8200.0
2007-01-17 11:00:00,102.15,102.6,102.15,102.59,37200.0,56.0072,56.254,56.0072,56.2485,37200.0
2007-01-17 11:30:00,102.68,102.98,102.67,102.98,10500.0,56.2978,56.4623,56.2923,56.4623,10500.0
2007-01-17 12:00:00,102.98,103.08,102.95,103.08,9000.0,56.4623,56.5171,56.4459,56.5171,9000.0
2007-01-17 12:30:00,103.1,103.44,103.1,103.41,7800.0,56.5281,56.7145,56.5281,56.6981,7800.0
2007-01-17 13:00:00,103.41,103.47,103.2,103.47,8100.0,56.6981,56.731,56.5829,56.731,8100.0
2007-01-17 13:30:00,103.48,103.75,103.17,103.2,11000.0,56.7365,56.8845,56.5665,56.5829,11000.0
2007-01-17 14:00:00,103.1,103.28,102.65,102.86,9300.0,56.5281,56.6268,56.2814,56.3965,9300.0
2007-01-17 14:30:00,102.92,102.92,102.55,102.81,6000.0,56.4294,56.4294,56.2266,56.3691,6000.0
2007-01-17 15:00:00,102.82,102.83,102.36,102.44,7600.0,56.3746,56.3801,56.1224,56.1662,7600.0
2007-01-17 15:30:00,102.41,102.46,102.13,102.18,29000.0,56.1498,56.1772,55.9963,56.0237,29000.0
2007-01-18 09:30:00,102.42,102.82,102.25,102.47,30400.0,56.1553,56.3746,56.0621,56.1827,30400.0
2007-01-18 10:00:00,102.38,102.39,101.72,102.07,15400.0,56.1333,56.1388,55.7715,55.9634,15400.0
2007-01-18 10:30:00,102.09,102.43,101.95,102.43,11700.0,55.9743,56.1608,55.8976,56.1608,11700.0
2007-01-18 11:00:00,102.39,102.7,102.31,102.31,3400.0,56.1388,56.3088,56.095,56.095,3400.0
2007-01-18 11:30:00,102.38,102.75,102.25,102.39,13300.0,56.1333,56.3362,56.0621,56.1388,13300.0
2007-01-18 12:00:00,102.5,102.5,102.02,102.25,16500.0,56.1991,56.1991,55.936,56.0621,16500.0
2007-01-18 12:30:00,102.06,102.28,102.06,102.16,1900.0,55.9579,56.0785,55.9579,56.0127,1900.0
2007-01-18 13:00:00,102.24,102.25,101.98,101.98,4800.0,56.0566,56.0621,55.914,55.914,4800.0
2007-01-18 13:30:00,102.08,102.28,102.08,102.1,4200.0,55.9689,56.0785,55.9689,55.9798,4200.0
2007-01-18 14:00:00,101.94,102.07,101.86,101.98,11700.0,55.8921,55.9634,55.8482,55.914,11700.0
2007-01-18 14:30:00,101.98,101.98,101.44,101.6,8600.0,55.914,55.914,55.618,55.7057,8600.0
2007-01-18 15:00:00,101.6,101.99,101.58,101.97,51700.0,55.7057,55.9195,55.6947,55.9086,51700.0
2007-01-18 15:30:00,102.04,102.12,101.27,101.8,61800.0,55.9469,55.9908,55.5248,55.8153,61800.0
2007-01-19 09:30:00,101.51,101.81,101.21,101.31,19700.0,55.6563,55.8208,55.4919,55.5467,19700.0
2007-01-19 10:00:00,101.31,101.54,101.28,101.28,4100.0,55.5467,55.6728,55.5302,55.5302,4100.0
2007-01-19 10:30:00,101.42,101.93,101.22,101.85,8500.0,55.607,55.8866,55.4973,55.8428,8500.0
2007-01-19 11:00:00,101.89,102.3,101.89,102.15,5200.0,55.8647,56.0895,55.8647,56.0072,5200.0
2007-01-19 11:30:00,102.14,102.23,102.03,102.23,2800.0,56.0018,56.0511,55.9414,56.0511,2800.0
2007-01-19 12:00:00,102.2,102.25,101.97,102.17,7100.0,56.0347,56.0621,55.9086,56.0182,7100.0
2007-01-19 12:30:00,102.17,102.51,102.1,102.46,20600.0,56.0182,56.2046,55.9798,56.1772,20600.0
2007-01-19 13:00:00,102.48,103.29,102.48,103.17,20400.0,56.1882,56.6323,56.1882,56.5665,20400.0
2007-01-19 13:30:00,103.2,103.71,103.16,103.56,27700.0,56.5829,56.8626,56.561,56.7803,27700.0
2007-01-19 14:00:00,103.61,103.63,103.18,103.3,10400.0,56.8077,56.8187,56.572,56.6378,10400.0
2007-01-19 14:30:00,103.4,103.78,103.37,103.77,8600.0,56.6926,56.9009,56.6761,56.8955,8600.0
2007-01-19 15:00:00,103.77,103.77,103.55,103.57,5800.0,56.8955,56.8955,56.7748,56.7858,5800.0
2007-01-19 15:30:00,103.56,103.69,103.24,103.36,34200.0,56.7803,56.8516,56.6049,56.6707,34200.0
2007-01-22 09:30:00,103.1,103.68,103.0,103.2,52800.0,56.5281,56.8461,56.4733,56.5829,52800.0
2007-01-22 10:00:00,103.16,103.3,102.84,103.21,19400.0,56.561,56.6378,56.3856,56.5884,19400.0
2007-01-22 10:30:00,103.28,103.47,103.02,103.35,19700.0,56.6268,56.731,56.4842,56.6652,19700.0
2007-01-22 11:00:00,103.35,103.45,102.95,102.95,14700.0,56.6652,56.72,56.4459,56.4459,14700.0
2007-01-22 11:30:00,102.94,102.96,102.7,102.8,5600.0,56.4404,56.4514,56.3088,56.3636,5600.0
2007-01-22 12:00:00,102.86,102.86,102.56,102.71,4900.0,56.3965,56.3965,56.232,56.3143,4900.0
2007-01-22 12:30:00,102.68,102.89,102.48,102.88,5300.0,56.2978,56.413,56.1882,56.4075,5300.0
2007-01-22 13:00:00,102.82,102.95,102.74,102.77,5700.0,56.3746,56.4459,56.3307,56.3472,5700.0
2007-01-22 13:30:00,102.77,102.85,102.54,102.84,5900.0,56.3472,56.391,56.2211,56.3856,5900.0
2007-01-22 14:00:00,102.85,102.86,102.54,102.56,10100.0,56.391,56.3965,56.2211,56.232,10100.0
2007-01-22 14:30:00,102.55,102.55,102.17,102.34,12100.0,56.2266,56.2266,56.0182,56.1114,12100.0
2007-01-22 15:00:00,102.36,102.42,101.95,102.09,20700.0,56.1224,56.1553,55.8976,55.9743,20700.0
2007-01-22 15:30:00,102.1,102.19,101.79,101.97,24400.0,55.9798,56.0292,55.8099,55.9086,24400.0
2007-01-23 09:30:00,101.7,102.5,101.7,102.43,24900.0,55.7605,56.1991,55.7605,56.1608,24900.0
2007-01-23 10:00:00,102.44,102.69,102.44,102.52,4600.0,56.1662,56.3033,56.1662,56.2101,4600.0
2007-01-23 10:30:00,102.45,102.5,102.36,102.48,5000.0,56.1717,56.1991,56.1224,56.1882,5000.0
2007-01-23 11:00:00,102.49,102.62,102.37,102.39,14400.0,56.1937,56.2649,56.1279,56.1388,14400.0
2007-01-23 11:30:00,102.55,102.59,102.47,102.49,3100.0,56.2266,56.2485,56.1827,56.1937,3100.0
2007-01-23 12:00:00,102.53,102.59,102.31,102.44,35300.0,56.2156,56.2485,56.095,56.1662,35300.0
2007-01-23 12:30:00,102.4,102.6,102.24,102.59,14600.0,56.1443,56.254,56.0566,56.2485,14600.0
2007-01-23 13:00:00,102.59,102.7,102.44,102.6,15300.0,56.2485,56.3088,56.1662,56.254,15300.0
2007-01-23 13:30:00,102.58,102.66,102.47,102.55,5300.0,56.243,56.2869,56.1827,56.2266,5300.0
2007-01-23 14:00:00,102.54,102.64,102.42,102.51,8200.0,56.2211,56.2759,56.1553,56.2046,8200.0
2007-01-23 14:30:00,102.51,102.53,102.05,102.12,9300.0,56.2046,56.2156,55.9524,55.9908,9300.0
2007-01-23 15:00:00,102.19,102.34,102.1,102.11,9000.0,56.0292,56.1114,55.9798,55.9853,9000.0
2007-01-23 15:30:00,102.1,102.12,101.61,102.0,33200.0,55.9798,55.9908,55.7112,55.925,33200.0
2007-01-24 09:30:00,102.03,102.53,102.03,102.5,11900.0,55.9414,56.2156,55.9414,56.1991,11900.0
2007-01-24 10:00:00,102.56,102.61,102.32,102.5,46700.0,56.232,56.2595,56.1004,56.1991,46700.0
2007-01-24 10:30:00,102.5,102.66,102.38,102.66,10100.0,56.1991,56.2869,56.1333,56.2869,10100.0
2007-01-24 11:00:00,102.67,102.7,102.13,102.13,6800.0,56.2923,56.3088,55.9963,55.9963,6800.0
2007-01-24 11:30:00,102.27,102.74,102.25,102.67,27500.0,56.073,56.3307,56.0621,56.2923,27500.0
2007-01-24 12:00:00,102.62,102.72,102.21,102.4,16800.0,56.2649,56.3198,56.0401,56.1443,16800.0
2007-01-24 12:30:00,102.39,102.83,102.38,102.71,40900.0,56.1388,56.3801,56.1333,56.3143,40900.0
2007-01-24 13:00:00,102.71,103.02,102.71,103.0,20500.0,56.3143,56.4842,56.3143,56.4733,20500.0
2007-01-24 13:30:00,102.92,102.98,102.8,102.8,38600.0,56.4294,56.4623,56.3636,56.3636,38600.0
2007-01-24 14:00:00,102.8,102.85,102.7,102.85,11700.0,56.3636,56.391,56.3088,56.391,11700.0
2007-01-24 14:30:00,102.85,102.94,102.7,102.73,19400.0,56.391,56.4404,56.3088,56.3252,19400.0
2007-01-24 15:00:00,102.76,102.99,102.63,102.66,22500.0,56.3417,56.4678,56.2704,56.2869,22500.0
2007-01-24 15:30:00,102.72,102.77,102.38,102.52,29600.0,56.3198,56.3472,56.1333,56.2101,29600.0
2007-01-25 09:30:00,102.97,103.29,102.86,102.99,27300.0,56.4568,56.6323,56.3965,56.4678,27300.0
2007-01-25 10:00:00,102.99,103.05,102.75,102.96,28500.0,56.4678,56.5007,56.3362,56.4514,28500.0
2007-01-25 10:30:00,102.99,103.88,102.95,103.6,58000.0,56.4678,56.9558,56.4459,56.8023,58000.0
2007-01-25 11:00:00,103.64,104.16,103.29,104.13,44100.0,56.8242,57.1093,56.6323,57.0928,44100.0
2007-01-25 11:30:00,104.13,104.87,104.13,104.75,43000.0,57.0928,57.4986,57.0928,57.4328,43000.0
2007-01-25 12:00:00,104.78,105.32,104.78,105.01,49000.0,57.4492,57.7453,57.4492,57.5753,49000.0
2007-01-25 12:30:00,105.01,105.09,104.63,104.63,26400.0,57.5753,57.6192,57.367,57.367,26400.0
2007-01-25 13:00:00,104.64,104.75,104.17,104.38,42000.0,57.3725,57.4328,57.1148,57.2299,42000.0
2007-01-25 13:30:00,104.34,104.37,103.76,103.82,29300.0,57.208,57.2244,56.89,56.9229,29300.0
2007-01-25 14:00:00,103.87,104.12,103.48,103.63,38000.0,56.9503,57.0874,56.7365,56.8187,38000.0
2007-01-25 14:30:00,103.63,103.9,103.38,103.46,19000.0,56.8187,56.9667,56.6816,56.7255,19000.0
2007-01-25 15:00:00,103.45,103.55,102.51,102.63,69300.0,56.72,56.7748,56.2046,56.2704,69300.0
2007-01-25 15:30:00,102.63,103.06,102.61,102.77,56200.0,56.2704,56.5062,56.2595,56.3472,56200.0
2007-01-26 09:30:00,102.97,102.99,102.06,102.31,30500.0,56.4568,56.4678,55.9579,56.095,30500.0
2007-01-26 10:00:00,102.28,102.52,102.08,102.44,43800.0,56.0785,56.2101,55.9689,56.1662,43800.0
2007-01-26 10:30:00,102.44,102.6,102.38,102.52,13000.0,56.1662,56.254,56.1333,56.2101,13000.0
2007-01-26 11:00:00,102.44,102.65,102.25,102.41,8200.0,56.1662,56.2814,56.0621,56.1498,8200.0
2007-01-26 11:30:00,102.38,102.55,102.33,102.49,11500.0,56.1333,56.2266,56.1059,56.1937,11500.0
2007-01-26 12:00:00,102.46,103.41,102.42,103.35,19100.0,56.1772,56.6981,56.1553,56.6652,19100.0
2007-01-26 12:30:00,103.27,103.89,103.19,103.89,22400.0,56.6213,56.9613,56.5775,56.9613,22400.0
2007-01-26 13:00:00,103.88,104.07,103.26,103.51,18500.0,56.9558,57.0599,56.6158,56.7529,18500.0
2007-01-26 13:30:00,103.49,103.94,103.49,103.92,13400.0,56.7419,56.9887,56.7419,56.9777,13400.0
2007-01-26 14:00:00,103.91,104.28,103.66,103.89,81500.0,56.9722,57.1751,56.8352,56.9613,81500.0
2007-01-26 14:30:00,103.79,104.22,103.61,104.05,22500.0,56.9064,57.1422,56.8077,57.049,22500.0
2007-01-26 15:00:00,103.97,105.0,103.9,104.85,58200.0,57.0051,57.5699,56.9667,57.4876,58200.0
2007-01-26 15:30:00,104.85,105.1,104.5,104.57,61100.0,57.4876,57.6247,57.2957,57.3341,61100.0
2007-01-29 09:30:00,104.54,105.87,104.31,105.39,36300.0,57.3176,58.0469,57.1915,57.7837,36300.0
2007-01-29 10:00:00,105.4,105.89,105.36,105.42,48600.0,57.7892,58.0578,57.7672,57.8001,48600.0
2007-01-29 10:30:00,105.52,105.78,105.51,105.72,15200.0,57.855,57.9975,57.8495,57.9646,15200.0
2007-01-29 11:00:00,105.66,105.73,105.44,105.62,38600.0,57.9317,57.9701,57.8111,57.9098,38600.0
2007-01-29 11:30:00,105.56,105.64,105.5,105.55,7000.0,57.8769,57.9208,57.844,57.8714,7000.0
2007-01-29 12:00:00,105.55,105.74,105.48,105.59,7600.0,57.8714,57.9756,57.833,57.8933,7600.0
2007-01-29 12:30:00,105.5,105.64,105.31,105.56,13100.0,57.844,57.9208,57.7398,57.8769,13100.0
2007-01-29 13:00:00,105.62,105.63,105.35,105.54,16400.0,57.9098,57.9153,57.7618,57.8659,16400.0
2007-01-29 13:30:00,105.49,105.61,105.07,105.26,32300.0,57.8385,57.9043,57.6082,57.7124,32300.0
2007-01-29 14:00:00,105.29,105.57,105.16,105.37,28800.0,57.7289,57.8824,57.6576,57.7727,28800.0
2007-01-29 14:30:00,105.44,105.47,105.3,105.36,16300.0,57.8111,57.8275,57.7343,57.7672,16300.0
2007-01-29 15:00:00,105.44,105.65,105.44,105.51,14100.0,57.8111,57.9262,57.8111,57.8495,14100.0
2007-01-29 15:30:00,105.61,105.88,105.51,105.84,19000.0,57.9043,58.0523,57.8495,58.0304,19000.0
2007-01-30 09:30:00,106.1,106.18,105.25,105.45,5900.0,58.173,58.2168,57.7069,57.8166,5900.0
2007-01-30 10:00:00,105.44,106.0,105.44,106.0,25600.0,57.8111,58.1181,57.8111,58.1181,25600.0
2007-01-30 10:30:00,106.0,106.2,106.0,106.13,8000.0,58.1181,58.2278,58.1181,58.1894,8000.0
2007-01-30 11:00:00,106.17,106.54,106.13,106.46,22400.0,58.2113,58.4142,58.1894,58.3703,22400.0
2007-01-30 11:30:00,106.46,106.66,106.4,106.5,37800.0,58.3703,58.48,58.3374,58.3923,37800.0
2007-01-30 12:00:00,106.43,106.53,106.26,106.27,31000.0,58.3539,58.4087,58.2607,58.2662,31000.0
2007-01-30 12:30:00,106.3,106.67,106.3,106.65,10500.0,58.2826,58.4855,58.2826,58.4745,10500.0
2007-01-30 13:00:00,106.65,106.79,106.53,106.75,24500.0,58.4745,58.5513,58.4087,58.5293,24500.0
2007-01-30 13:30:00,106.75,106.9,106.52,106.85,13400.0,58.5293,58.6116,58.4032,58.5842,13400.0
2007-01-30 14:00:00,106.81,106.93,106.7,106.85,14300.0,58.5622,58.628,58.5019,58.5842,14300.0
2007-01-30 14:30:00,106.85,106.93,106.7,106.93,20700.0,58.5842,58.628,58.5019,58.628,20700.0
2007-01-30 15:00:00,106.89,107.24,106.75,107.0,31200.0,58.6061,58.798,58.5293,58.6664,31200.0
2007-01-30 15:30:00,107.0,107.08,106.71,106.76,31100.0,58.6664,58.7103,58.5074,58.5348,31100.0
2007-01-31 09:30:00,106.78,107.07,106.13,106.45,23300.0,58.5458,58.7048,58.1894,58.3649,23300.0
2007-01-31 10:00:00,106.45,106.9,106.38,106.8,11500.0,58.3649,58.6116,58.3265,58.5568,11500.0
2007-01-31 10:30:00,106.91,107.62,106.91,107.57,24400.0,58.6171,59.0064,58.6171,58.9789,24400.0
2007-01-31 11:00:00,107.56,107.86,107.5,107.77,27600.0,58.9735,59.1379,58.9406,59.0886,27600.0
2007-01-31 11:30:00,107.76,108.12,107.75,107.99,19200.0,59.0831,59.2805,59.0776,59.2092,19200.0
2007-01-31 12:00:00,107.94,108.05,107.66,107.74,14500.0,59.1818,59.2421,59.0283,59.0722,14500.0
2007-01-31 12:30:00,107.71,108.19,107.66,108.14,17700.0,59.0557,59.3189,59.0283,59.2915,17700.0
2007-01-31 13:00:00,108.1,108.32,108.1,108.18,17200.0,59.2695,59.3902,59.2695,59.3134,17200.0
2007-01-31 13:30:00,108.18,108.36,108.17,108.28,12800.0,59.3134,59.4121,59.3079,59.3682,12800.0
2007-01-31 14:00:00,108.27,109.5,108.18,108.87,44900.0,59.3627,60.0371,59.3134,59.6917,44900.0
2007-01-31 14:30:00,109.04,109.4,108.96,108.96,32700.0,59.7849,59.9823,59.7411,59.7411,32700.0
2007-01-31 15:00:00,109.05,109.18,108.87,109.04,36400.0,59.7904,59.8617,59.6917,59.7849,36400.0
2007-01-31 15:30:00,109.01,109.04,108.23,108.25,40500.0,59.7685,59.7849,59.3408,59.3518,40500.0
2007-02-01 09:30:00,108.96,108.96,108.37,108.6,15300.0,59.7411,59.7411,59.4176,59.5437,15300.0
2007-02-01 10:00:00,108.5,108.56,108.15,108.3,15800.0,59.4888,59.5217,59.2969,59.3792,15800.0
2007-02-01 10:30:00,108.35,108.8,108.3,108.65,34200.0,59.4066,59.6533,59.3792,59.5711,34200.0
2007-02-01 11:00:00,108.63,108.76,108.4,108.6,23000.0,59.5601,59.6314,59.434,59.5437,23000.0
2007-02-01 11:30:00,108.57,109.02,108.52,108.89,17100.0,59.5272,59.774,59.4998,59.7027,17100.0
2007-02-01 12:00:00,108.86,108.99,108.5,108.5,12800.0,59.6862,59.7575,59.4888,59.4888,12800.0
2007-02-01 12:30:00,108.51,108.59,108.25,108.51,10900.0,59.4943,59.5382,59.3518,59.4943,10900.0
2007-02-01 13:00:00,108.53,108.62,108.4,108.46,21600.0,59.5053,59.5546,59.434,59.4669,21600.0
2007-02-01 13:30:00,108.47,108.76,108.43,108.62,57000.0,59.4724,59.6314,59.4505,59.5546,57000.0
2007-02-01 14:00:00,108.63,109.26,108.62,109.25,38500.0,59.5601,59.9055,59.5546,59.9001,38500.0
2007-02-01 14:30:00,109.25,109.5,109.14,109.34,22900.0,59.9001,60.0371,59.8397,59.9494,22900.0
2007-02-01 15:00:00,109.34,109.94,109.33,109.5,60400.0,59.9494,60.2784,59.9439,60.0371,60400.0
2007-02-01 15:30:00,109.51,109.58,109.18,109.52,53700.0,60.0426,60.081,59.8617,60.0481,53700.0
2007-02-02 09:30:00,109.83,110.09,109.6,109.6,24900.0,60.2181,60.3606,60.092,60.092,24900.0
2007-02-02 10:00:00,109.6,109.88,109.51,109.6,17700.0,60.092,60.2455,60.0426,60.092,17700.0
2007-02-02 10:30:00,109.6,109.63,109.3,109.54,13900.0,60.092,60.1084,59.9275,60.0591,13900.0
2007-02-02 11:00:00,109.54,109.67,109.48,109.62,13200.0,60.0591,60.1303,60.0262,60.1029,13200.0
2007-02-02 11:30:00,109.62,109.92,109.55,109.9,18600.0,60.1029,60.2674,60.0645,60.2564,18600.0
2007-02-02 12:00:00,109.9,110.25,109.85,110.12,7200.0,60.2564,60.4483,60.229,60.3771,7200.0
2007-02-02 12:30:00,110.21,110.22,109.97,110.05,4600.0,60.4264,60.4319,60.2948,60.3387,4600.0
2007-02-02 13:00:00,110.1,110.48,110.1,110.37,13700.0,60.3661,60.5744,60.3661,60.5141,13700.0
2007-02-02 13:30:00,110.43,110.52,110.31,110.47,10400.0,60.547,60.5964,60.4812,60.569,10400.0
2007-02-02 14:00:00,110.43,111.04,110.37,110.52,62500.0,60.547,60.8815,60.5141,60.5964,62500.0
2007-02-02 14:30:00,110.56,110.8,110.37,110.78,23500.0,60.6183,60.7499,60.5141,60.7389,23500.0
2007-02-02 15:00:00,110.73,110.91,110.49,110.5,36400.0,60.7115,60.8102,60.5799,60.5854,36400.0
2007-02-02 15:30:00,110.59,110.76,110.31,110.61,25400.0,60.6348,60.728,60.4812,60.6457,25400.0
2007-02-05 09:30:00,110.0,110.19,109.67,109.97,18700.0,60.3113,60.4154,60.1303,60.2948,18700.0
2007-02-05 10:00:00,109.92,110.9,109.74,110.67,40600.0,60.2674,60.8047,60.1687,60.6786,40600.0
2007-02-05 10:30:00,110.65,110.89,110.49,110.76,19200.0,60.6677,60.7992,60.5799,60.728,19200.0
2007-02-05 11:00:00,110.77,111.1,110.68,110.85,18500.0,60.7335,60.9144,60.6841,60.7773,18500.0
2007-02-05 11:30:00,110.85,111.1,110.78,110.91,14200.0,60.7773,60.9144,60.7389,60.8102,14200.0
2007-02-05 12:00:00,110.85,111.79,110.7,111.79,48600.0,60.7773,61.2927,60.6951,61.2927,48600.0
2007-02-05 12:30:00,111.75,112.03,111.59,112.03,34100.0,61.2708,61.4243,61.183,61.4243,34100.0
2007-02-05 13:00:00,112.03,112.24,111.96,112.02,48400.0,61.4243,61.5394,61.3859,61.4188,48400.0
2007-02-05 13:30:00,112.02,112.09,111.8,111.98,17800.0,61.4188,61.4572,61.2982,61.3969,17800.0
2007-02-05 14:00:00,111.99,112.0,111.36,111.46,33800.0,61.4024,61.4078,61.0569,61.1118,33800.0
2007-02-05 14:30:00,111.49,111.68,111.49,111.56,14800.0,61.1282,61.2324,61.1282,61.1666,14800.0
2007-02-05 15:00:00,111.53,111.54,111.09,111.32,19900.0,61.1501,61.1556,60.9089,61.035,19900.0
2007-02-05 15:30:00,111.29,111.32,111.03,111.19,22800.0,61.0186,61.035,60.876,60.9637,22800.0
2007-02-06 09:30:00,111.58,111.69,111.02,111.59,18300.0,61.1776,61.2379,60.8705,61.183,18300.0
2007-02-06 10:00:00,111.59,111.83,111.5,111.57,34900.0,61.183,61.3146,61.1337,61.1721,34900.0
2007-02-06 10:30:00,111.54,111.72,111.36,111.55,20800.0,61.1556,61.2543,61.0569,61.1611,20800.0
2007-02-06 11:00:00,111.53,111.97,111.44,111.6,8700.0,61.1501,61.3914,61.1008,61.1885,8700.0
2007-02-06 11:30:00,111.79,111.8,111.55,111.55,5700.0,61.2927,61.2982,61.1611,61.1611,5700.0
2007-02-06 12:00:00,111.55,111.62,111.36,111.5,8300.0,61.1611,61.1995,61.0569,61.1337,8300.0
2007-02-06 12:30:00,111.46,111.48,111.3,111.3,6800.0,61.1118,61.1227,61.024,61.024,6800.0
2007-02-06 13:00:00,111.39,111.5,111.33,111.5,20600.0,61.0734,61.1337,61.0405,61.1337,20600.0
2007-02-06 13:30:00,111.48,111.75,111.45,111.68,18100.0,61.1227,61.2708,61.1063,61.2324,18100.0
2007-02-06 14:00:00,111.68,111.75,111.5,111.67,23500.0,61.2324,61.2708,61.1337,61.2269,23500.0
2007-02-06 14:30:00,111.74,111.99,111.7,111.95,11500.0,61.2653,61.4024,61.2434,61.3804,11500.0
2007-02-06 15:00:00,111.98,112.0,111.9,111.99,18900.0,61.3969,61.4078,61.353,61.4024,18900.0
2007-02-06 15:30:00,112.0,112.0,111.87,111.96,20100.0,61.4078,61.4078,61.3366,61.3859,20100.0
2007-02-07 09:30:00,112.0,112.35,110.7,112.27,28100.0,61.4078,61.5997,60.6951,61.5559,28100.0
2007-02-07 10:00:00,112.2,113.08,112.2,112.75,54000.0,61.5175,62.0,61.5175,61.8191,54000.0
2007-02-07 10:30:00,112.77,113.02,112.62,112.67,62900.0,61.83,61.9671,61.7478,61.7752,62900.0
2007-02-07 11:00:00,112.7,113.01,112.52,112.91,23300.0,61.7916,61.9616,61.6929,61.9068,23300.0
2007-02-07 11:30:00,112.92,113.62,112.8,113.14,103700.0,61.9123,62.2961,61.8465,62.0329,103700.0
2007-02-07 12:00:00,113.14,113.64,113.03,113.24,27900.0,62.0329,62.307,61.9726,62.0877,27900.0
2007-02-07 12:30:00,113.17,113.39,113.08,113.39,6000.0,62.0493,62.17,62.0,62.17,6000.0
2007-02-07 13:00:00,113.39,113.51,113.16,113.26,8300.0,62.17,62.2358,62.0439,62.0987,8300.0
2007-02-07 13:30:00,113.19,113.37,113.15,113.25,8300.0,62.0603,62.159,62.0384,62.0932,8300.0
2007-02-07 14:00:00,113.27,113.49,113.14,113.28,13400.0,62.1042,62.2248,62.0329,62.1096,13400.0
2007-02-07 14:30:00,113.29,113.29,112.87,113.23,18100.0,62.1151,62.1151,61.8848,62.0822,18100.0
2007-02-07 15:00:00,113.3,113.68,113.21,113.32,13900.0,62.1206,62.329,62.0713,62.1316,13900.0
2007-02-07 15:30:00,113.38,113.49,113.14,113.17,37900.0,62.1645,62.2248,62.0329,62.0493,37900.0
2007-02-09 09:30:00,113.54,116.23,113.5,114.24,46200.0,62.2522,63.7271,62.2303,62.636,46200.0
2007-02-09 10:00:00,113.97,114.66,113.95,114.46,27300.0,62.488,62.8663,62.477,62.7566,27300.0
2007-02-09 10:30:00,114.47,114.5,113.55,113.6,18400.0,62.7621,62.7786,62.2577,62.2851,18400.0
2007-02-09 11:00:00,113.55,114.03,113.5,113.73,18200.0,62.2577,62.5209,62.2303,62.3564,18200.0
2007-02-09 11:30:00,113.79,114.06,113.71,113.71,13000.0,62.3893,62.5373,62.3454,62.3454,13000.0
2007-02-09 12:00:00,113.76,113.82,112.08,112.27,31300.0,62.3728,62.4057,61.4517,61.5559,31300.0
2007-02-09 12:30:00,112.12,112.12,110.04,110.05,35600.0,61.4736,61.4736,60.3332,60.3387,35600.0
2007-02-09 13:00:00,109.9,109.94,109.31,109.46,65700.0,60.2564,60.2784,59.933,60.0152,65700.0
2007-02-09 13:30:00,109.46,109.5,108.48,108.62,45100.0,60.0152,60.0371,59.4779,59.5546,45100.0
2007-02-09 14:00:00,108.63,110.29,108.34,109.93,35800.0,59.5601,60.4703,59.4011,60.2729,35800.0
2007-02-09 14:30:00,109.87,109.87,107.99,108.42,51400.0,60.24,60.24,59.2092,59.445,51400.0
2007-02-09 15:00:00,108.43,111.01,108.43,110.6,75600.0,59.4505,60.865,59.4505,60.6402,75600.0
2007-02-09 15:30:00,110.53,112.17,110.41,111.63,159400.0,60.6019,61.5011,60.5361,61.205,159400.0
2007-02-12 09:30:00,111.88,112.23,109.85,110.73,51700.0,61.342,61.5339,60.229,60.7115,51700.0
2007-02-12 10:00:00,110.88,110.88,109.62,110.05,32100.0,60.7938,60.7938,60.1029,60.3387,32100.0
2007-02-12 10:30:00,110.09,110.09,109.56,109.78,11900.0,60.3606,60.3606,60.07,60.1907,11900.0
2007-02-12 11:00:00,109.76,110.2,109.67,110.12,12200.0,60.1797,60.4209,60.1303,60.3771,12200.0
2007-02-12 11:30:00,110.09,110.99,110.09,110.75,29600.0,60.3606,60.8541,60.3606,60.7225,29600.0
2007-02-12 12:00:00,110.56,110.89,110.3,110.52,18100.0,60.6183,60.7992,60.4758,60.5964,18100.0
2007-02-12 12:30:00,110.5,110.57,110.15,110.57,78500.0,60.5854,60.6238,60.3935,60.6238,78500.0
2007-02-12 13:00:00,110.53,110.53,110.23,110.5,7800.0,60.6019,60.6019,60.4374,60.5854,7800.0
2007-02-12 13:30:00,110.49,110.49,109.32,109.43,15400.0,60.5799,60.5799,59.9384,59.9988,15400.0
2007-02-12 14:00:00,109.42,110.15,109.21,109.86,18000.0,59.9933,60.3935,59.8781,60.2345,18000.0
2007-02-12 14:30:00,109.85,110.26,109.83,110.25,14000.0,60.229,60.4538,60.2181,60.4483,14000.0
2007-02-12 15:00:00,110.19,110.46,109.92,110.41,41600.0,60.4154,60.5635,60.2674,60.5361,41600.0
2007-02-12 15:30:00,110.39,110.56,110.12,110.18,31300.0,60.5251,60.6183,60.3771,60.41,31300.0
2007-02-13 09:30:00,110.48,111.86,108.75,109.49,63200.0,60.5744,61.3311,59.6259,60.0316,63200.0
2007-02-13 10:00:00,109.71,112.0,109.26,111.76,37300.0,60.1523,61.4078,59.9055,61.2763,37300.0
2007-02-13 10:30:00,111.85,111.87,110.78,111.03,23300.0,61.3256,61.3366,60.7389,60.876,23300.0
2007-02-13 11:00:00,111.08,111.39,110.78,111.2,13700.0,60.9034,61.0734,60.7389,60.9692,13700.0
2007-02-13 11:30:00,111.22,111.48,111.12,111.22,11600.0,60.9802,61.1227,60.9254,60.9802,11600.0
2007-02-13 12:00:00,111.29,111.54,111.05,111.28,8500.0,61.0186,61.1556,60.887,61.0131,8500.0
2007-02-13 12:30:00,111.3,111.39,111.14,111.25,7100.0,61.024,61.0734,60.9363,60.9966,7100.0
2007-02-13 13:00:00,111.26,111.33,111.11,111.19,13100.0,61.0021,61.0405,60.9199,60.9637,13100.0
2007-02-13 13:30:00,111.23,111.35,111.1,111.21,23200.0,60.9857,61.0515,60.9144,60.9747,23200.0
2007-02-13 14:00:00,111.21,111.73,111.21,111.62,21600.0,60.9747,61.2598,60.9747,61.1995,21600.0
2007-02-13 14:30:00,111.62,112.23,111.62,112.11,18400.0,61.1995,61.5339,61.1995,61.4682,18400.0
2007-02-13 15:00:00,112.11,112.25,111.74,112.01,19700.0,61.4682,61.5449,61.2653,61.4133,19700.0
2007-02-13 15:30:00,112.01,112.4,111.91,112.23,26900.0,61.4133,61.6272,61.3585,61.5339,26900.0
2007-02-14 09:30:00,111.2,112.2,110.71,110.98,17300.0,60.9692,61.5175,60.7006,60.8486,17300.0
2007-02-14 10:00:00,111.0,112.77,110.68,111.48,26100.0,60.8596,61.83,60.6841,61.1227,26100.0
2007-02-14 10:30:00,111.56,111.96,111.2,111.71,32400.0,61.1666,61.3859,60.9692,61.2488,32400.0
2007-02-14 11:00:00,111.71,111.86,111.51,111.52,94900.0,61.2488,61.3311,61.1392,61.1447,94900.0
2007-02-14 11:30:00,111.43,111.45,110.91,111.13,45000.0,61.0953,61.1063,60.8102,60.9308,45000.0
2007-02-14 12:00:00,111.12,111.2,110.6,110.7,11500.0,60.9254,60.9692,60.6402,60.6951,11500.0
2007-02-14 12:30:00,110.77,111.12,110.74,111.08,14500.0,60.7335,60.9254,60.717,60.9034,14500.0
2007-02-14 13:00:00,111.19,111.19,110.59,111.18,56000.0,60.9637,60.9637,60.6348,60.9582,56000.0
2007-02-14 13:30:00,111.17,112.4,111.01,111.57,78400.0,60.9528,61.6272,60.865,61.1721,78400.0
2007-02-14 14:00:00,111.33,112.34,111.33,111.98,59000.0,61.0405,61.5943,61.0405,61.3969,59000.0
2007-02-14 14:30:00,111.96,112.01,111.26,111.41,21600.0,61.3859,61.4133,61.0021,61.0844,21600.0
2007-02-14 15:00:00,111.44,111.66,110.92,111.15,19900.0,61.1008,61.2214,60.8157,60.9418,19900.0
2007-02-14 15:30:00,111.02,111.12,110.83,111.09,26100.0,60.8705,60.9254,60.7663,60.9089,26100.0
2007-02-15 09:30:00,111.41,111.95,110.82,111.53,26500.0,61.0844,61.3804,60.7609,61.1501,26500.0
2007-02-15 10:00:00,111.85,112.0,111.25,111.5,17100.0,61.3256,61.4078,60.9966,61.1337,17100.0
2007-02-15 10:30:00,111.5,111.98,111.3,111.6,24200.0,61.1337,61.3969,61.024,61.1885,24200.0
2007-02-15 11:00:00,111.51,112.14,111.49,112.05,14100.0,61.1392,61.4846,61.1282,61.4353,14100.0
2007-02-15 11:30:00,112.0,112.0,111.58,111.77,17200.0,61.4078,61.4078,61.1776,61.2817,17200.0
2007-02-15 12:00:00,111.79,111.88,111.56,111.8,23300.0,61.2927,61.342,61.1666,61.2982,23300.0
2007-02-15 12:30:00,111.8,112.62,111.76,112.6,41100.0,61.2982,61.7478,61.2763,61.7368,41100.0
2007-02-15 13:00:00,112.61,112.87,112.6,112.86,17300.0,61.7423,61.8848,61.7368,61.8794,17300.0
2007-02-15 13:30:00,112.81,112.98,112.63,112.69,21900.0,61.852,61.9452,61.7533,61.7862,21900.0
2007-02-15 14:00:00,112.66,112.93,112.43,112.43,11800.0,61.7697,61.9177,61.6436,61.6436,11800.0
2007-02-15 14:30:00,112.37,112.98,112.37,112.93,19500.0,61.6107,61.9452,61.6107,61.9177,19500.0
2007-02-15 15:00:00,112.82,112.85,112.04,112.58,19900.0,61.8574,61.8739,61.4298,61.7258,19900.0
2007-02-15 15:30:00,112.57,112.76,112.26,112.41,29800.0,61.7204,61.8245,61.5504,61.6326,29800.0
2007-02-16 09:30:00,112.58,112.59,111.0,111.19,23400.0,61.7258,61.7313,60.8596,60.9637,23400.0
2007-02-16 10:00:00,111.06,111.19,110.58,110.89,16900.0,60.8925,60.9637,60.6293,60.7992,16900.0
2007-02-16 10:30:00,110.8,111.06,110.44,111.0,30700.0,60.7499,60.8925,60.5525,60.8596,30700.0
2007-02-16 11:00:00,110.98,110.98,110.51,110.61,23100.0,60.8486,60.8486,60.5909,60.6457,23100.0
2007-02-16 11:30:00,110.77,110.81,110.2,110.46,42400.0,60.7335,60.7554,60.4209,60.5635,42400.0
2007-02-16 12:00:00,110.43,110.64,110.01,110.64,21400.0,60.547,60.6622,60.3168,60.6622,21400.0
2007-02-16 12:30:00,110.63,110.7,110.5,110.7,25700.0,60.6567,60.6951,60.5854,60.6951,25700.0
2007-02-16 13:00:00,110.63,110.98,110.54,110.79,59800.0,60.6567,60.8486,60.6073,60.7444,59800.0
2007-02-16 13:30:00,110.79,111.2,110.61,111.2,13400.0,60.7444,60.9692,60.6457,60.9692,13400.0
2007-02-16 14:00:00,111.18,111.89,110.97,111.57,66500.0,60.9582,61.3475,60.8431,61.1721,66500.0
2007-02-16 14:30:00,111.58,111.86,111.49,111.59,23400.0,61.1776,61.3311,61.1282,61.183,23400.0
2007-02-16 15:00:00,111.61,112.37,111.58,112.37,33200.0,61.194,61.6107,61.1776,61.6107,33200.0
2007-02-16 15:30:00,112.27,112.39,112.15,112.35,32700.0,61.5559,61.6217,61.4901,61.5997,32700.0
2007-02-20 09:30:00,112.45,112.49,110.9,111.34,43900.0,61.6546,61.6765,60.8047,61.046,43900.0
2007-02-20 10:00:00,111.34,111.71,111.07,111.32,28600.0,61.046,61.2488,60.8979,61.035,28600.0
2007-02-20 10:30:00,111.35,112.05,111.34,111.85,63400.0,61.0515,61.4353,61.046,61.3256,63400.0
2007-02-20 11:00:00,111.94,112.4,111.23,112.4,42300.0,61.3749,61.6272,60.9857,61.6272,42300.0
2007-02-20 11:30:00,112.46,112.81,112.26,112.49,85000.0,61.6601,61.852,61.5504,61.6765,85000.0
2007-02-20 12:00:00,112.56,112.84,112.35,112.75,41400.0,61.7149,61.8684,61.5997,61.8191,41400.0
2007-02-20 12:30:00,112.77,112.88,112.44,112.82,33600.0,61.83,61.8903,61.6491,61.8574,33600.0
2007-02-20 13:00:00,112.87,112.87,112.28,112.54,30100.0,61.8848,61.8848,61.5614,61.7039,30100.0
2007-02-20 13:30:00,112.41,112.73,112.32,112.62,21700.0,61.6326,61.8081,61.5833,61.7478,21700.0
2007-02-20 14:00:00,112.44,112.74,111.9,112.74,24300.0,61.6491,61.8136,61.353,61.8136,24300.0
2007-02-20 14:30:00,112.72,112.93,112.52,112.8,51900.0,61.8026,61.9177,61.6929,61.8465,51900.0
2007-02-20 15:00:00,112.91,113.06,112.46,112.85,52900.0,61.9068,61.989,61.6601,61.8739,52900.0
2007-02-20 15:30:00,112.9,112.93,112.24,112.84,39700.0,61.9013,61.9177,61.5394,61.8684,39700.0
2007-02-21 09:30:00,112.1,112.54,111.83,112.53,52000.0,61.4627,61.7039,61.3146,61.6984,52000.0
2007-02-21 10:00:00,112.38,112.41,111.92,112.02,20500.0,61.6162,61.6326,61.364,61.4188,20500.0
2007-02-21 10:30:00,111.97,111.97,111.23,111.94,23100.0,61.3914,61.3914,60.9857,61.3749,23100.0
2007-02-21 11:00:00,111.94,112.14,111.61,112.03,11800.0,61.3749,61.4846,61.194,61.4243,11800.0
2007-02-21 11:30:00,112.13,112.36,112.03,112.04,7800.0,61.4791,61.6052,61.4243,61.4298,7800.0
2007-02-21 12:00:00,112.2,112.37,111.59,111.64,15600.0,61.5175,61.6107,61.183,61.2105,15600.0
2007-02-21 12:30:00,111.64,112.08,111.64,111.98,7100.0,61.2105,61.4517,61.2105,61.3969,7100.0
2007-02-21 13:00:00,111.96,112.29,111.88,112.18,10500.0,61.3859,61.5668,61.342,61.5065,10500.0
2007-02-21 13:30:00,112.18,112.35,111.99,112.21,10100.0,61.5065,61.5997,61.4024,61.523,10100.0
2007-02-21 14:00:00,112.33,112.75,112.04,112.69,30200.0,61.5888,61.8191,61.4298,61.7862,30200.0
2007-02-21 14:30:00,112.68,112.99,112.51,112.89,48900.0,61.7807,61.9506,61.6875,61.8958,48900.0
2007-02-21 15:00:00,112.91,112.91,112.48,112.67,27600.0,61.9068,61.9068,61.671,61.7752,27600.0
2007-02-21 15:30:00,112.74,113.0,112.65,112.82,86600.0,61.8136,61.9561,61.7642,61.8574,86600.0
2007-02-22 09:30:00,113.0,113.0,111.75,112.5,39600.0,61.9561,61.9561,61.2708,61.682,39600.0
2007-02-22 10:00:00,112.54,112.67,111.32,111.68,38900.0,61.7039,61.7752,61.035,61.2324,38900.0
2007-02-22 10:30:00,111.54,112.3,111.3,111.78,28500.0,61.1556,61.5723,61.024,61.2872,28500.0
2007-02-22 11:00:00,111.78,111.87,111.25,111.6,32300.0,61.2872,61.3366,60.9966,61.1885,32300.0
2007-02-22 11:30:00,111.6,111.6,111.09,111.38,31000.0,61.1885,61.1885,60.9089,61.0679,31000.0
2007-02-22 12:00:00,111.4,111.5,111.24,111.41,30200.0,61.0789,61.1337,60.9911,61.0844,30200.0
2007-02-22 12:30:00,111.42,111.48,110.95,110.99,22800.0,61.0898,61.1227,60.8321,60.8541,22800.0
2007-02-22 13:00:00,110.94,111.08,110.78,110.98,43100.0,60.8267,60.9034,60.7389,60.8486,43100.0
2007-02-22 13:30:00,110.98,111.29,110.9,111.29,21600.0,60.8486,61.0186,60.8047,61.0186,21600.0
2007-02-22 14:00:00,111.34,111.48,111.22,111.37,26400.0,61.046,61.1227,60.9802,61.0624,26400.0
2007-02-22 14:30:00,111.43,111.45,111.2,111.23,24500.0,61.0953,61.1063,60.9692,60.9857,24500.0
2007-02-22 15:00:00,111.26,111.67,110.82,111.24,32100.0,61.0021,61.2269,60.7609,60.9911,32100.0
2007-02-22 15:30:00,111.23,111.49,110.82,111.36,63300.0,60.9857,61.1282,60.7609,61.0569,63300.0
2007-02-23 09:30:00,111.5,111.5,110.15,110.37,43100.0,61.1337,61.1337,60.3935,60.5141,43100.0
2007-02-23 10:00:00,110.32,110.32,109.67,109.84,46800.0,60.4867,60.4867,60.1303,60.2235,46800.0
2007-02-23 10:30:00,109.84,109.95,109.09,109.32,48300.0,60.2235,60.2839,59.8123,59.9384,48300.0
2007-02-23 11:00:00,109.37,109.37,108.89,109.18,16700.0,59.9659,59.9659,59.7027,59.8617,16700.0
2007-02-23 11:30:00,109.16,109.43,108.67,109.0,65000.0,59.8507,59.9988,59.5821,59.763,65000.0
2007-02-23 12:00:00,109.0,109.5,108.88,109.43,27300.0,59.763,60.0371,59.6972,59.9988,27300.0
2007-02-23 12:30:00,109.49,109.62,108.95,109.18,77900.0,60.0316,60.1029,59.7356,59.8617,77900.0
2007-02-23 13:00:00,109.23,109.25,108.88,109.11,18500.0,59.8891,59.9001,59.6972,59.8233,18500.0
2007-02-23 13:30:00,109.11,109.12,108.05,108.36,48700.0,59.8233,59.8288,59.2421,59.4121,48700.0
2007-02-23 14:00:00,108.39,109.4,108.28,109.29,22300.0,59.4285,59.9823,59.3682,59.922,22300.0
2007-02-23 14:30:00,109.31,109.35,108.38,108.45,59600.0,59.933,59.9549,59.4231,59.4614,59600.0
2007-02-23 15:00:00,108.5,108.55,107.68,108.0,140700.0,59.4888,59.5163,59.0393,59.2147,140700.0
2007-02-23 15:30:00,108.0,108.1,106.55,106.9,178800.0,59.2147,59.2695,58.4197,58.6116,178800.0
2007-02-26 09:30:00,107.65,108.35,107.39,107.86,22300.0,59.0228,59.4066,58.8803,59.1379,22300.0
2007-02-26 10:00:00,107.87,108.0,107.19,107.24,11000.0,59.1434,59.2147,58.7706,58.798,11000.0
2007-02-26 10:30:00,107.19,107.45,106.83,106.96,33600.0,58.7706,58.9131,58.5732,58.6445,33600.0
2007-02-26 11:00:00,106.88,107.05,106.75,106.99,14300.0,58.6006,58.6938,58.5293,58.6609,14300.0
2007-02-26 11:30:00,106.96,107.03,105.98,106.38,29600.0,58.6445,58.6829,58.1072,58.3265,29600.0
2007-02-26 12:00:00,106.38,106.41,105.73,106.05,19000.0,58.3265,58.3429,57.9701,58.1456,19000.0
2007-02-26 12:30:00,106.03,106.12,104.97,105.09,26200.0,58.1346,58.1839,57.5534,57.6192,26200.0
2007-02-26 13:00:00,105.05,105.9,105.0,105.9,33900.0,57.5973,58.0633,57.5699,58.0633,33900.0
2007-02-26 13:30:00,105.85,106.34,105.75,106.27,23700.0,58.0359,58.3046,57.9811,58.2662,23700.0
2007-02-26 14:00:00,106.35,106.62,105.91,106.58,24100.0,58.31,58.4581,58.0688,58.4361,24100.0
2007-02-26 14:30:00,106.6,106.77,106.32,106.44,27200.0,58.4471,58.5403,58.2936,58.3594,27200.0
2007-02-26 15:00:00,106.47,106.68,106.34,106.44,35400.0,58.3758,58.491,58.3046,58.3594,35400.0
2007-02-26 15:30:00,106.43,106.81,106.36,106.51,52000.0,58.3539,58.5622,58.3155,58.3978,52000.0
2007-02-27 09:30:00,103.8,106.2,0.01,104.94,43600.0,56.9119,58.2278,0.0055,57.537,43600.0
2007-02-27 10:00:00,105.36,106.2,104.88,105.03,35300.0,57.7672,58.2278,57.5041,57.5863,35300.0
2007-02-27 10:30:00,105.22,105.75,105.01,105.5,22500.0,57.6905,57.9811,57.5753,57.844,22500.0
2007-02-27 11:00:00,105.59,105.59,105.05,105.2,12200.0,57.8933,57.8933,57.5973,57.6795,12200.0
2007-02-27 11:30:00,105.07,105.7,105.07,105.4,21300.0,57.6082,57.9537,57.6082,57.7892,21300.0
2007-02-27 12:00:00,105.29,105.51,105.17,105.2,22100.0,57.7289,57.8495,57.6631,57.6795,22100.0
2007-02-27 12:30:00,105.09,105.24,104.75,104.82,13600.0,57.6192,57.7014,57.4328,57.4712,13600.0
2007-02-27 13:00:00,104.77,105.0,104.02,104.02,39400.0,57.4437,57.5699,57.0325,57.0325,39400.0
2007-02-27 13:30:00,104.04,104.21,103.62,103.7,51000.0,57.0435,57.1367,56.8132,56.8571,51000.0
2007-02-27 14:00:00,103.76,103.92,103.19,103.6,41200.0,56.89,56.9777,56.5775,56.8023,41200.0
2007-02-27 14:30:00,103.41,104.31,102.9,103.11,48500.0,56.6981,57.1915,56.4185,56.5336,48500.0
2007-02-27 15:00:00,103.27,104.3,102.02,104.08,66800.0,56.6213,57.1861,55.936,57.0654,66800.0
2007-02-27 15:30:00,104.01,104.09,102.01,103.05,68600.0,57.0271,57.0709,55.9305,56.5007,68600.0
2007-02-28 09:30:00,103.25,104.21,103.14,103.95,56700.0,56.6104,57.1367,56.55,56.9942,56700.0
2007-02-28 10:00:00,103.95,104.5,103.54,104.42,47200.0,56.9942,57.2957,56.7694,57.2518,47200.0
2007-02-28 10:30:00,104.42,105.21,103.82,104.46,31500.0,57.2518,57.685,56.9229,57.2738,31500.0
2007-02-28 11:00:00,104.46,105.09,104.14,104.46,16300.0,57.2738,57.6192,57.0983,57.2738,16300.0
2007-02-28 11:30:00,104.42,104.53,103.67,104.04,18700.0,57.2518,57.3122,56.8406,57.0435,18700.0
2007-02-28 12:00:00,103.96,104.18,103.48,104.15,19600.0,56.9996,57.1203,56.7365,57.1038,19600.0
2007-02-28 12:30:00,104.06,104.69,103.86,104.68,20700.0,57.0545,57.3999,56.9448,57.3944,20700.0
2007-02-28 13:00:00,104.66,104.99,104.37,104.89,12100.0,57.3834,57.5644,57.2244,57.5095,12100.0
2007-02-28 13:30:00,104.88,105.08,104.75,104.88,25900.0,57.5041,57.6137,57.4328,57.5041,25900.0
2007-02-28 14:00:00,104.95,105.34,104.76,104.96,45000.0,57.5424,57.7563,57.4383,57.5479,45000.0
2007-02-28 14:30:00,104.97,105.3,104.89,105.11,32700.0,57.5534,57.7343,57.5095,57.6302,32700.0
2007-02-28 15:00:00,105.14,105.46,104.92,104.97,29400.0,57.6466,57.8221,57.526,57.5534,29400.0
2007-02-28 15:30:00,104.98,105.26,104.79,105.19,102700.0,57.5589,57.7124,57.4547,57.674,102700.0
2007-03-01 09:30:00,104.98,105.26,102.84,104.72,61600.0,57.5589,57.7124,56.3856,57.4163,61600.0
2007-03-01 10:00:00,104.53,105.46,104.0,104.39,57800.0,57.3122,57.8221,57.0216,57.2354,57800.0
2007-03-01 10:30:00,104.06,105.62,104.0,105.3,29000.0,57.0545,57.9098,57.0216,57.7343,29000.0
2007-03-01 11:00:00,105.2,105.43,104.48,105.31,20000.0,57.6795,57.8056,57.2847,57.7398,20000.0
2007-03-01 11:30:00,105.27,105.63,104.45,105.25,19700.0,57.7179,57.9153,57.2683,57.7069,19700.0
2007-03-01 12:00:00,105.4,105.79,105.1,105.52,21400.0,57.7892,58.003,57.6247,57.855,21400.0
2007-03-01 12:30:00,105.65,106.14,105.5,106.02,15700.0,57.9262,58.1949,57.844,58.1291,15700.0
2007-03-01 13:00:00,106.1,106.26,105.95,106.26,22600.0,58.173,58.2607,58.0907,58.2607,22600.0
2007-03-01 13:30:00,106.27,106.54,105.82,106.41,17500.0,58.2662,58.4142,58.0194,58.3429,17500.0
2007-03-01 14:00:00,106.55,107.03,106.15,106.15,30400.0,58.4197,58.6829,58.2004,58.2004,30400.0
2007-03-01 14:30:00,106.15,106.83,105.94,106.56,24300.0,58.2004,58.5732,58.0852,58.4252,24300.0
2007-03-01 15:00:00,106.55,106.68,105.64,105.84,67900.0,58.4197,58.491,57.9208,58.0304,67900.0
2007-03-01 15:30:00,106.0,106.31,105.46,105.58,36200.0,58.1181,58.2881,57.8221,57.8879,36200.0
2007-03-02 09:30:00,105.15,105.9,105.0,105.46,30200.0,57.6521,58.0633,57.5699,57.8221,30200.0
2007-03-02 10:00:00,105.47,105.84,105.34,105.62,21700.0,57.8275,58.0304,57.7563,57.9098,21700.0
2007-03-02 10:30:00,105.61,106.53,105.54,106.46,21500.0,57.9043,58.4087,57.8659,58.3703,21500.0
2007-03-02 11:00:00,106.4,106.46,105.85,105.9,21400.0,58.3374,58.3703,58.0359,58.0633,21400.0
2007-03-02 11:30:00,105.91,106.0,105.69,105.83,23800.0,58.0688,58.1181,57.9482,58.0249,23800.0
2007-03-02 12:00:00,105.83,105.95,105.07,105.17,36200.0,58.0249,58.0907,57.6082,57.6631,36200.0
2007-03-02 12:30:00,105.29,105.41,104.99,105.31,18700.0,57.7289,57.7946,57.5644,57.7398,18700.0
2007-03-02 13:00:00,105.36,105.84,105.19,105.44,19800.0,57.7672,58.0304,57.674,57.8111,19800.0
2007-03-02 13:30:00,105.39,105.62,105.25,105.51,11400.0,57.7837,57.9098,57.7069,57.8495,11400.0
2007-03-02 14:00:00,105.52,105.66,104.76,104.8,18300.0,57.855,57.9317,57.4383,57.4602,18300.0
2007-03-02 14:30:00,104.76,104.91,104.41,104.77,28300.0,57.4383,57.5205,57.2464,57.4437,28300.0
2007-03-02 15:00:00,104.77,105.05,104.54,104.8,18300.0,57.4437,57.5973,57.3176,57.4602,18300.0
2007-03-02 15:30:00,104.81,104.9,103.92,103.92,49700.0,57.4657,57.515,56.9777,56.9777,49700.0
2007-03-05 09:30:00,102.85,103.85,102.58,103.58,44900.0,56.391,56.9393,56.243,56.7913,44900.0
2007-03-05 10:00:00,103.56,104.28,103.11,104.03,46100.0,56.7803,57.1751,56.5336,57.038,46100.0
2007-03-05 10:30:00,104.05,104.4,103.27,103.52,38400.0,57.049,57.2409,56.6213,56.7584,38400.0
2007-03-05 11:00:00,103.58,104.02,103.25,103.48,41300.0,56.7913,57.0325,56.6104,56.7365,41300.0
2007-03-05 11:30:00,103.52,103.62,103.15,103.15,12700.0,56.7584,56.8132,56.5555,56.5555,12700.0
2007-03-05 12:00:00,103.13,103.17,102.88,102.88,20400.0,56.5446,56.5665,56.4075,56.4075,20400.0
2007-03-05 12:30:00,102.77,102.89,102.01,102.01,34200.0,56.3472,56.413,55.9305,55.9305,34200.0
2007-03-05 13:00:00,102.0,102.22,101.86,102.05,13300.0,55.925,56.0456,55.8482,55.9524,13300.0
2007-03-05 13:30:00,102.05,102.64,102.05,102.34,43600.0,55.9524,56.2759,55.9524,56.1114,43600.0
2007-03-05 14:00:00,102.34,102.57,101.88,101.97,52500.0,56.1114,56.2375,55.8592,55.9086,52500.0
2007-03-05 14:30:00,101.92,102.35,101.79,102.05,34300.0,55.8811,56.1169,55.8099,55.9524,34300.0
2007-03-05 15:00:00,102.06,102.16,101.51,101.94,39100.0,55.9579,56.0127,55.6563,55.8921,39100.0
2007-03-05 15:30:00,101.94,101.97,100.85,101.1,63300.0,55.8921,55.9086,55.2945,55.4315,63300.0
2007-03-06 09:30:00,102.22,103.18,102.2,102.95,53700.0,56.0456,56.572,56.0347,56.4459,53700.0
2007-03-06 10:00:00,102.94,103.46,102.38,102.52,70400.0,56.4404,56.7255,56.1333,56.2101,70400.0
2007-03-06 10:30:00,102.73,102.96,102.4,102.4,18800.0,56.3252,56.4514,56.1443,56.1443,18800.0
2007-03-06 11:00:00,102.4,102.82,102.4,102.6,141000.0,56.1443,56.3746,56.1443,56.254,141000.0
2007-03-06 11:30:00,102.68,103.08,102.61,102.89,39800.0,56.2978,56.5171,56.2595,56.413,39800.0
2007-03-06 12:00:00,103.08,103.28,103.0,103.18,10400.0,56.5171,56.6268,56.4733,56.572,10400.0
2007-03-06 12:30:00,103.24,104.01,103.23,103.91,21800.0,56.6049,57.0271,56.5994,56.9722,21800.0
2007-03-06 13:00:00,103.91,104.1,103.65,103.73,30200.0,56.9722,57.0764,56.8297,56.8735,30200.0
2007-03-06 13:30:00,103.73,103.83,103.47,103.47,43700.0,56.8735,56.9284,56.731,56.731,43700.0
2007-03-06 14:00:00,103.52,103.78,103.23,103.53,54300.0,56.7584,56.9009,56.5994,56.7639,54300.0
2007-03-06 14:30:00,103.45,103.57,103.21,103.44,81000.0,56.72,56.7858,56.5884,56.7145,81000.0
2007-03-06 15:00:00,103.45,103.69,103.09,103.36,64400.0,56.72,56.8516,56.5226,56.6707,64400.0
2007-03-06 15:30:00,103.31,103.41,103.04,103.28,42500.0,56.6433,56.6981,56.4952,56.6268,42500.0
2007-03-07 09:30:00,103.36,103.72,102.35,103.05,53600.0,56.6707,56.868,56.1169,56.5007,53600.0
2007-03-07 10:00:00,103.19,103.29,102.71,103.17,18300.0,56.5775,56.6323,56.3143,56.5665,18300.0
2007-03-07 10:30:00,103.17,103.17,102.96,103.0,26100.0,56.5665,56.5665,56.4514,56.4733,26100.0
2007-03-07 11:00:00,103.0,103.0,102.35,102.35,22500.0,56.4733,56.4733,56.1169,56.1169,22500.0
2007-03-07 11:30:00,102.35,102.48,101.1,102.0,343900.0,56.1169,56.1882,55.4315,55.925,343900.0
2007-03-07 12:00:00,102.03,102.06,101.1,101.51,181900.0,55.9414,55.9579,55.4315,55.6563,181900.0
2007-03-07 12:30:00,101.53,101.77,101.4,101.5,27100.0,55.6673,55.7989,55.596,55.6509,27100.0
2007-03-07 13:00:00,101.49,101.65,101.4,101.46,33900.0,55.6454,55.7331,55.596,55.6289,33900.0
2007-03-07 13:30:00,101.45,101.79,101.4,101.52,19300.0,55.6234,55.8099,55.596,55.6618,19300.0
2007-03-07 14:00:00,101.48,101.95,101.35,101.67,91800.0,55.6399,55.8976,55.5686,55.7441,91800.0
2007-03-07 14:30:00,101.7,101.8,101.55,101.64,34200.0,55.7605,55.8153,55.6783,55.7276,34200.0
2007-03-07 15:00:00,101.57,101.94,101.55,101.8,210100.0,55.6892,55.8921,55.6783,55.8153,210100.0
2007-03-07 15:30:00,101.71,102.08,101.7,101.95,102300.0,55.766,55.9689,55.7605,55.8976,102300.0
2007-03-08 09:30:00,103.14,103.73,102.82,103.49,16000.0,56.55,56.8735,56.3746,56.7419,16000.0
2007-03-08 10:00:00,103.39,104.18,103.19,103.97,22200.0,56.6871,57.1203,56.5775,57.0051,22200.0
2007-03-08 10:30:00,104.0,104.17,103.73,104.02,36200.0,57.0216,57.1148,56.8735,57.0325,36200.0
2007-03-08 11:00:00,104.01,104.21,103.83,103.86,24000.0,57.0271,57.1367,56.9284,56.9448,24000.0
2007-03-08 11:30:00,103.9,104.44,103.85,104.32,41300.0,56.9667,57.2628,56.9393,57.197,41300.0
2007-03-08 12:00:00,104.21,104.43,104.12,104.24,23700.0,57.1367,57.2573,57.0874,57.1532,23700.0
2007-03-08 12:30:00,104.28,104.28,103.8,104.0,9800.0,57.1751,57.1751,56.9119,57.0216,9800.0
2007-03-08 13:00:00,104.0,104.12,103.61,104.01,24900.0,57.0216,57.0874,56.8077,57.0271,24900.0
2007-03-08 13:30:00,104.08,104.13,103.86,103.94,16800.0,57.0654,57.0928,56.9448,56.9887,16800.0
2007-03-08 14:00:00,103.86,103.86,103.0,103.48,35400.0,56.9448,56.9448,56.4733,56.7365,35400.0
2007-03-08 14:30:00,103.41,103.6,102.75,103.57,21400.0,56.6981,56.8023,56.3362,56.7858,21400.0
2007-03-08 15:00:00,103.57,103.7,103.04,103.31,19800.0,56.7858,56.8571,56.4952,56.6433,19800.0
2007-03-08 15:30:00,103.32,103.49,102.66,103.07,36700.0,56.6487,56.7419,56.2869,56.5117,36700.0
2007-03-09 09:30:00,104.1,104.42,103.7,103.78,13500.0,57.0764,57.2518,56.8571,56.9009,13500.0
2007-03-09 10:00:00,103.7,103.96,103.18,103.96,27600.0,56.8571,56.9996,56.572,56.9996,27600.0
2007-03-09 10:30:00,103.8,104.01,103.38,103.67,17100.0,56.9119,57.0271,56.6816,56.8406,17100.0
2007-03-09 11:00:00,103.74,103.92,103.58,103.85,44600.0,56.879,56.9777,56.7913,56.9393,44600.0
2007-03-09 11:30:00,103.89,104.17,103.88,104.13,7400.0,56.9613,57.1148,56.9558,57.0928,7400.0
2007-03-09 12:00:00,104.16,104.47,104.16,104.46,17000.0,57.1093,57.2793,57.1093,57.2738,17000.0
2007-03-09 12:30:00,104.46,104.46,104.05,104.09,26900.0,57.2738,57.2738,57.049,57.0709,26900.0
2007-03-09 13:00:00,104.15,104.16,103.7,104.05,12900.0,57.1038,57.1093,56.8571,57.049,12900.0
2007-03-09 13:30:00,104.11,104.17,103.79,103.79,34600.0,57.0819,57.1148,56.9064,56.9064,34600.0
2007-03-09 14:00:00,103.79,104.14,103.65,103.93,66500.0,56.9064,57.0983,56.8297,56.9832,66500.0
2007-03-09 14:30:00,103.91,104.1,103.6,104.1,11400.0,56.9722,57.0764,56.8023,57.0764,11400.0
2007-03-09 15:00:00,104.08,104.3,103.86,104.24,28700.0,57.0654,57.1861,56.9448,57.1532,28700.0
2007-03-09 15:30:00,104.26,104.5,104.06,104.5,62800.0,57.1641,57.2957,57.0545,57.2957,62800.0
2007-03-12 09:30:00,103.75,104.0,103.28,103.4,12500.0,56.8845,57.0216,56.6268,56.6926,12500.0
2007-03-12 10:00:00,103.41,103.58,103.4,103.58,5000.0,56.6981,56.7913,56.6926,56.7913,5000.0
2007-03-12 10:30:00,104.07,104.2,103.75,104.17,13500.0,57.0599,57.1312,56.8845,57.1148,13500.0
2007-03-12 11:00:00,104.21,104.36,104.16,104.2,2500.0,57.1367,57.2189,57.1093,57.1312,2500.0
2007-03-12 11:30:00,104.0,104.62,104.0,104.6,9900.0,57.0216,57.3615,57.0216,57.3505,9900.0
2007-03-12 12:00:00,104.56,104.92,104.54,104.72,12500.0,57.3286,57.526,57.3176,57.4163,12500.0
2007-03-12 12:30:00,104.62,104.75,104.14,104.45,17200.0,57.3615,57.4328,57.0983,57.2683,17200.0
2007-03-12 13:00:00,104.47,104.51,104.01,104.1,11700.0,57.2793,57.3012,57.0271,57.0764,11700.0
2007-03-12 13:30:00,104.12,104.29,104.0,104.21,13500.0,57.0874,57.1806,57.0216,57.1367,13500.0
2007-03-12 14:00:00,104.25,104.79,104.17,104.66,14700.0,57.1586,57.4547,57.1148,57.3834,14700.0
2007-03-12 14:30:00,104.7,104.85,104.54,104.6,15100.0,57.4054,57.4876,57.3176,57.3505,15100.0
2007-03-12 15:00:00,104.61,104.61,104.09,104.17,24700.0,57.356,57.356,57.0709,57.1148,24700.0
2007-03-12 15:30:00,104.18,104.47,103.86,104.42,31500.0,57.1203,57.2793,56.9448,57.2518,31500.0
2007-03-13 09:30:00,103.6,103.6,102.29,102.73,16800.0,56.8023,56.8023,56.084,56.3252,16800.0
2007-03-13 10:00:00,102.71,103.13,102.52,102.89,40600.0,56.3143,56.5446,56.2101,56.413,40600.0
2007-03-13 10:30:00,102.96,102.96,102.59,102.6,26900.0,56.4514,56.4514,56.2485,56.254,26900.0
2007-03-13 11:00:00,102.59,102.65,102.44,102.44,14800.0,56.2485,56.2814,56.1662,56.1662,14800.0
2007-03-13 11:30:00,102.44,102.5,102.27,102.27,13200.0,56.1662,56.1991,56.073,56.073,13200.0
2007-03-13 12:00:00,102.26,102.26,101.51,101.51,35400.0,56.0676,56.0676,55.6563,55.6563,35400.0
2007-03-13 12:30:00,101.5,101.75,101.12,101.6,34500.0,55.6509,55.7879,55.4425,55.7057,34500.0
2007-03-13 13:00:00,101.63,102.12,101.44,101.91,37500.0,55.7221,55.9908,55.618,55.8757,37500.0
2007-03-13 13:30:00,101.82,101.82,101.45,101.7,29200.0,55.8263,55.8263,55.6234,55.7605,29200.0
2007-03-13 14:00:00,101.6,101.6,101.2,101.45,51800.0,55.7057,55.7057,55.4864,55.6234,51800.0
2007-03-13 14:30:00,101.53,101.97,101.28,101.43,23300.0,55.6673,55.9086,55.5302,55.6125,23300.0
2007-03-13 15:00:00,101.39,101.58,101.11,101.5,26500.0,55.5905,55.6947,55.437,55.6509,26500.0
2007-03-13 15:30:00,101.51,101.51,100.67,100.78,50200.0,55.6563,55.6563,55.1958,55.2561,50200.0
2007-03-14 09:30:00,101.13,101.48,100.16,100.6,24300.0,55.448,55.6399,54.9162,55.1574,24300.0
2007-03-14 10:00:00,100.58,101.04,99.71,100.9,36000.0,55.1464,55.3986,54.6694,55.3219,36000.0
2007-03-14 10:30:00,101.01,101.6,100.85,100.98,21900.0,55.3822,55.7057,55.2945,55.3657,21900.0
2007-03-14 11:00:00,101.08,101.16,100.73,100.87,10800.0,55.4206,55.4644,55.2287,55.3054,10800.0
2007-03-14 11:30:00,100.87,101.1,100.54,100.61,22700.0,55.3054,55.4315,55.1245,55.1629,22700.0
2007-03-14 12:00:00,100.53,100.53,99.3,99.95,36700.0,55.119,55.119,54.4446,54.801,36700.0
2007-03-14 12:30:00,99.96,100.11,99.5,99.84,23600.0,54.8065,54.8887,54.5543,54.7407,23600.0
2007-03-14 13:00:00,99.74,101.26,99.74,101.1,37400.0,54.6859,55.5193,54.6859,55.4315,37400.0
2007-03-14 13:30:00,101.1,101.14,100.06,100.36,21500.0,55.4315,55.4535,54.8613,55.0258,21500.0
2007-03-14 14:00:00,100.48,101.25,100.15,101.2,23000.0,55.0916,55.5138,54.9107,55.4864,23000.0
2007-03-14 14:30:00,101.22,101.49,100.89,101.25,54600.0,55.4973,55.6454,55.3164,55.5138,54600.0
2007-03-14 15:00:00,101.25,101.38,101.08,101.3,60500.0,55.5138,55.5851,55.4206,55.5412,60500.0
2007-03-14 15:30:00,101.13,101.38,100.76,101.29,39800.0,55.448,55.5851,55.2451,55.5357,39800.0
2007-03-15 09:30:00,101.4,102.3,101.4,102.12,16500.0,55.596,56.0895,55.596,55.9908,16500.0
2007-03-15 10:00:00,102.17,102.35,100.0,101.91,138000.0,56.0182,56.1169,54.8284,55.8757,138000.0
2007-03-15 10:30:00,101.94,102.57,100.86,101.55,149900.0,55.8921,56.2375,55.3,55.6783,149900.0
2007-03-15 11:00:00,101.54,101.74,100.93,101.3,24500.0,55.6728,55.7824,55.3383,55.5412,24500.0
2007-03-15 11:30:00,101.31,101.32,100.68,100.82,98300.0,55.5467,55.5522,55.2013,55.278,98300.0
2007-03-15 12:00:00,100.82,101.19,100.72,101.16,56500.0,55.278,55.4809,55.2232,55.4644,56500.0
2007-03-15 12:30:00,101.19,101.22,100.89,100.91,36800.0,55.4809,55.4973,55.3164,55.3274,36800.0
2007-03-15 13:00:00,100.97,101.31,100.81,101.28,19000.0,55.3603,55.5467,55.2725,55.5302,19000.0
2007-03-15 13:30:00,101.25,101.45,100.8,101.42,22100.0,55.5138,55.6234,55.2671,55.607,22100.0
2007-03-15 14:00:00,101.44,101.55,101.33,101.45,13500.0,55.618,55.6783,55.5576,55.6234,13500.0
2007-03-15 14:30:00,101.45,101.8,101.38,101.7,24200.0,55.6234,55.8153,55.5851,55.7605,24200.0
2007-03-15 15:00:00,101.7,101.71,101.5,101.51,23300.0,55.7605,55.766,55.6509,55.6563,23300.0
2007-03-15 15:30:00,101.5,101.89,101.46,101.84,33600.0,55.6509,55.8647,55.6289,55.8373,33600.0
2007-03-16 09:30:00,101.9,102.24,100.94,101.74,101600.0,55.8702,56.0566,55.3438,55.7824,101600.0
2007-03-16 10:00:00,101.8,102.1,101.45,101.74,13800.0,55.8153,55.9798,55.6234,55.7824,13800.0
2007-03-16 10:30:00,101.7,101.79,100.84,100.84,19200.0,55.7605,55.8099,55.289,55.289,19200.0
2007-03-16 11:00:00,100.8,101.04,100.41,100.51,22100.0,55.2671,55.3986,55.0532,55.1081,22100.0
2007-03-16 11:30:00,100.56,100.84,100.37,100.77,14800.0,55.1355,55.289,55.0313,55.2506,14800.0
2007-03-16 12:00:00,100.75,100.96,100.62,100.86,8500.0,55.2396,55.3548,55.1684,55.3,8500.0
2007-03-16 12:30:00,100.77,100.8,100.49,100.73,7300.0,55.2506,55.2671,55.0971,55.2287,7300.0
2007-03-16 13:00:00,100.7,101.12,100.36,100.98,8900.0,55.2122,55.4425,55.0258,55.3657,8900.0
2007-03-16 13:30:00,100.97,101.14,100.69,100.75,6600.0,55.3603,55.4535,55.2067,55.2396,6600.0
2007-03-16 14:00:00,100.76,100.76,100.32,100.48,11400.0,55.2451,55.2451,55.0039,55.0916,11400.0
2007-03-16 14:30:00,100.48,100.55,100.24,100.55,11900.0,55.0916,55.13,54.96,55.13,11900.0
2007-03-16 15:00:00,100.55,100.94,100.33,100.46,15700.0,55.13,55.3438,55.0094,55.0806,15700.0
2007-03-16 15:30:00,100.38,100.76,100.37,100.5,26300.0,55.0368,55.2451,55.0313,55.1026,26300.0
2007-03-19 09:30:00,101.18,101.26,100.9,101.2,9300.0,55.4754,55.5193,55.3219,55.4864,9300.0
2007-03-19 10:00:00,101.17,101.2,100.69,101.02,26000.0,55.4699,55.4864,55.2067,55.3877,26000.0
2007-03-19 10:30:00,101.1,101.87,101.08,101.68,22100.0,55.4315,55.8537,55.4206,55.7495,22100.0
2007-03-19 11:00:00,101.67,101.8,101.42,101.62,18600.0,55.7441,55.8153,55.607,55.7167,18600.0
2007-03-19 11:30:00,101.6,101.88,101.56,101.57,89500.0,55.7057,55.8592,55.6838,55.6892,89500.0
2007-03-19 12:00:00,101.58,101.69,101.41,101.41,7400.0,55.6947,55.755,55.6015,55.6015,7400.0
2007-03-19 12:30:00,101.32,101.37,101.12,101.2,34200.0,55.5522,55.5796,55.4425,55.4864,34200.0
2007-03-19 13:00:00,101.07,101.53,101.01,101.3,7400.0,55.4151,55.6673,55.3822,55.5412,7400.0
2007-03-19 13:30:00,101.39,101.65,101.29,101.5,11600.0,55.5905,55.7331,55.5357,55.6509,11600.0
2007-03-19 14:00:00,101.58,101.65,101.22,101.31,11200.0,55.6947,55.7331,55.4973,55.5467,11200.0
2007-03-19 14:30:00,101.24,101.44,101.0,101.06,17700.0,55.5083,55.618,55.3767,55.4096,17700.0
2007-03-19 15:00:00,101.05,101.2,100.96,101.05,27100.0,55.4041,55.4864,55.3548,55.4041,27100.0
2007-03-19 15:30:00,100.99,101.16,100.93,101.16,41500.0,55.3712,55.4644,55.3383,55.4644,41500.0
2007-03-20 09:30:00,100.95,101.15,100.4,100.78,21000.0,55.3493,55.459,55.0477,55.2561,21000.0
2007-03-20 10:00:00,100.68,100.91,100.39,100.46,71200.0,55.2013,55.3274,55.0423,55.0806,71200.0
2007-03-20 10:30:00,100.5,100.69,100.36,100.51,12200.0,55.1026,55.2067,55.0258,55.1081,12200.0
2007-03-20 11:00:00,100.57,100.6,100.44,100.44,9400.0,55.141,55.1574,55.0697,55.0697,9400.0
2007-03-20 11:30:00,100.45,100.59,100.29,100.5,11800.0,55.0752,55.1519,54.9874,55.1026,11800.0
2007-03-20 12:00:00,100.5,100.93,100.5,100.9,15800.0,55.1026,55.3383,55.1026,55.3219,15800.0
2007-03-20 12:30:00,100.93,101.1,100.86,100.94,23900.0,55.3383,55.4315,55.3,55.3438,23900.0
2007-03-20 13:00:00,100.94,101.01,100.77,100.99,11700.0,55.3438,55.3822,55.2506,55.3712,11700.0
2007-03-20 13:30:00,101.0,101.03,100.76,100.98,11300.0,55.3767,55.3932,55.2451,55.3657,11300.0
2007-03-20 14:00:00,100.9,101.3,100.86,101.29,41600.0,55.3219,55.5412,55.3,55.5357,41600.0
2007-03-20 14:30:00,101.16,101.23,100.92,101.1,15300.0,55.4644,55.5028,55.3329,55.4315,15300.0
2007-03-20 15:00:00,101.17,101.32,101.06,101.16,20500.0,55.4699,55.5522,55.4096,55.4644,20500.0
2007-03-20 15:30:00,101.14,101.52,101.04,101.39,39300.0,55.4535,55.6618,55.3986,55.5905,39300.0
2007-03-21 09:30:00,101.45,101.46,100.69,100.8,20800.0,55.6234,55.6289,55.2067,55.2671,20800.0
2007-03-21 10:00:00,100.69,101.15,100.65,101.0,16300.0,55.2067,55.459,55.1848,55.3767,16300.0
2007-03-21 10:30:00,101.1,101.32,101.02,101.23,8600.0,55.4315,55.5522,55.3877,55.5028,8600.0
2007-03-21 11:00:00,101.23,101.25,101.16,101.16,18000.0,55.5028,55.5138,55.4644,55.4644,18000.0
2007-03-21 11:30:00,101.2,101.42,101.16,101.4,6700.0,55.4864,55.607,55.4644,55.596,6700.0
2007-03-21 12:00:00,101.31,101.35,101.21,101.35,29300.0,55.5467,55.5686,55.4919,55.5686,29300.0
2007-03-21 12:30:00,101.35,101.5,101.25,101.39,6600.0,55.5686,55.6509,55.5138,55.5905,6600.0
2007-03-21 13:00:00,101.35,101.48,101.21,101.23,11200.0,55.5686,55.6399,55.4919,55.5028,11200.0
2007-03-21 13:30:00,101.23,101.51,101.22,101.36,5900.0,55.5028,55.6563,55.4973,55.5741,5900.0
2007-03-21 14:00:00,101.46,102.79,101.27,102.28,21400.0,55.6289,56.3581,55.5248,56.0785,21400.0
2007-03-21 14:30:00,102.31,103.07,102.09,103.04,27300.0,56.095,56.5117,55.9743,56.4952,27300.0
2007-03-21 15:00:00,103.02,103.22,102.34,102.35,21400.0,56.4842,56.5939,56.1114,56.1169,21400.0
2007-03-21 15:30:00,102.38,102.89,102.38,102.85,57200.0,56.1333,56.413,56.1333,56.391,57200.0
2007-03-22 09:30:00,103.41,103.63,102.71,102.91,19800.0,56.6981,56.8187,56.3143,56.4239,19800.0
2007-03-22 10:00:00,102.86,103.29,102.73,102.98,24700.0,56.3965,56.6323,56.3252,56.4623,24700.0
2007-03-22 10:30:00,103.05,103.1,102.9,103.0,15200.0,56.5007,56.5281,56.4185,56.4733,15200.0
2007-03-22 11:00:00,102.99,103.09,102.74,102.96,10200.0,56.4678,56.5226,56.3307,56.4514,10200.0
2007-03-22 11:30:00,102.87,103.08,102.8,102.99,16200.0,56.402,56.5171,56.3636,56.4678,16200.0
2007-03-22 12:00:00,102.97,103.15,102.78,102.78,5500.0,56.4568,56.5555,56.3527,56.3527,5500.0
2007-03-22 12:30:00,102.78,102.81,102.59,102.69,2400.0,56.3527,56.3691,56.2485,56.3033,2400.0
2007-03-22 13:00:00,102.65,102.82,102.6,102.73,18000.0,56.2814,56.3746,56.254,56.3252,18000.0
2007-03-22 13:30:00,102.67,102.9,102.58,102.79,8200.0,56.2923,56.4185,56.243,56.3581,8200.0
2007-03-22 14:00:00,102.89,103.03,102.86,102.96,5000.0,56.413,56.4897,56.3965,56.4514,5000.0
2007-03-22 14:30:00,102.97,103.1,102.94,103.04,3100.0,56.4568,56.5281,56.4404,56.4952,3100.0
2007-03-22 15:00:00,103.04,103.04,102.64,102.74,6300.0,56.4952,56.4952,56.2759,56.3307,6300.0
2007-03-22 15:30:00,102.81,102.82,102.6,102.75,8700.0,56.3691,56.3746,56.254,56.3362,8700.0
2007-03-23 09:30:00,102.85,103.0,102.23,102.3,18100.0,56.391,56.4733,56.0511,56.0895,18100.0
2007-03-23 10:00:00,102.3,102.63,102.27,102.45,33200.0,56.0895,56.2704,56.073,56.1717,33200.0
2007-03-23 10:30:00,102.47,102.61,102.43,102.6,52300.0,56.1827,56.2595,56.1608,56.254,52300.0
2007-03-23 11:00:00,102.6,102.78,102.44,102.63,13800.0,56.254,56.3527,56.1662,56.2704,13800.0
2007-03-23 11:30:00,102.6,102.77,102.56,102.63,32600.0,56.254,56.3472,56.232,56.2704,32600.0
2007-03-23 12:00:00,102.65,102.7,102.54,102.69,9100.0,56.2814,56.3088,56.2211,56.3033,9100.0
2007-03-23 12:30:00,102.69,102.7,102.53,102.65,6300.0,56.3033,56.3088,56.2156,56.2814,6300.0
2007-03-23 13:00:00,102.55,102.61,102.35,102.52,14300.0,56.2266,56.2595,56.1169,56.2101,14300.0
2007-03-23 13:30:00,102.52,102.52,102.28,102.51,5400.0,56.2101,56.2101,56.0785,56.2046,5400.0
2007-03-23 14:00:00,102.55,102.55,102.37,102.45,4900.0,56.2266,56.2266,56.1279,56.1717,4900.0
2007-03-23 14:30:00,102.45,102.53,102.32,102.49,13400.0,56.1717,56.2156,56.1004,56.1937,13400.0
2007-03-23 15:00:00,102.46,102.47,102.1,102.2,27800.0,56.1772,56.1827,55.9798,56.0347,27800.0
2007-03-23 15:30:00,102.19,102.34,101.89,101.9,22900.0,56.0292,56.1114,55.8647,55.8702,22900.0
2007-03-26 09:30:00,101.65,102.16,100.67,102.05,23100.0,55.7331,56.0127,55.1958,55.9524,23100.0
2007-03-26 10:00:00,102.07,102.07,100.38,100.38,37100.0,55.9634,55.9634,55.0368,55.0368,37100.0
2007-03-26 10:30:00,100.52,100.88,100.36,100.69,14300.0,55.1135,55.3109,55.0258,55.2067,14300.0
2007-03-26 11:00:00,100.71,100.71,100.15,100.48,11200.0,55.2177,55.2177,54.9107,55.0916,11200.0
2007-03-26 11:30:00,100.5,100.88,100.46,100.66,12900.0,55.1026,55.3109,55.0806,55.1903,12900.0
2007-03-26 12:00:00,100.66,101.33,100.65,101.01,7600.0,55.1903,55.5576,55.1848,55.3822,7600.0
2007-03-26 12:30:00,101.07,101.25,100.63,100.63,14200.0,55.4151,55.5138,55.1738,55.1738,14200.0
2007-03-26 13:00:00,100.58,100.67,100.27,100.4,11200.0,55.1464,55.1958,54.9765,55.0477,11200.0
2007-03-26 13:30:00,100.49,100.81,100.44,100.73,10700.0,55.0971,55.2725,55.0697,55.2287,10700.0
2007-03-26 14:00:00,100.8,101.18,100.64,100.87,25900.0,55.2671,55.4754,55.1793,55.3054,25900.0
2007-03-26 14:30:00,100.86,100.91,100.61,100.72,11400.0,55.3,55.3274,55.1629,55.2232,11400.0
2007-03-26 15:00:00,100.83,100.88,100.51,100.61,18100.0,55.2835,55.3109,55.1081,55.1629,18100.0
2007-03-26 15:30:00,100.56,100.87,100.56,100.79,22800.0,55.1355,55.3054,55.1355,55.2616,22800.0
2007-03-27 09:30:00,100.14,100.28,99.54,99.54,38200.0,54.9052,54.9819,54.5762,54.5762,38200.0
2007-03-27 10:00:00,99.61,100.05,99.26,99.69,34600.0,54.6146,54.8558,54.4227,54.6585,34600.0
2007-03-27 10:30:00,99.67,100.13,99.58,99.98,23600.0,54.6475,54.8997,54.5982,54.8175,23600.0
2007-03-27 11:00:00,99.98,100.09,99.57,99.7,38900.0,54.8175,54.8778,54.5927,54.6639,38900.0
2007-03-27 11:30:00,99.7,100.24,99.65,99.98,39400.0,54.6639,54.96,54.6365,54.8175,39400.0
2007-03-27 12:00:00,99.97,100.24,99.76,100.16,35400.0,54.812,54.96,54.6968,54.9162,35400.0
2007-03-27 12:30:00,100.12,100.38,100.05,100.21,16900.0,54.8942,55.0368,54.8558,54.9436,16900.0
2007-03-27 13:00:00,100.14,100.32,99.84,100.29,13800.0,54.9052,55.0039,54.7407,54.9874,13800.0
2007-03-27 13:30:00,100.29,100.3,100.01,100.11,9700.0,54.9874,54.9929,54.8339,54.8887,9700.0
2007-03-27 14:00:00,100.11,100.26,99.81,99.82,24000.0,54.8887,54.971,54.7243,54.7297,24000.0
2007-03-27 14:30:00,99.81,100.06,99.71,100.06,18500.0,54.7243,54.8613,54.6694,54.8613,18500.0
2007-03-27 15:00:00,100.06,100.06,99.81,99.92,12500.0,54.8613,54.8613,54.7243,54.7846,12500.0
2007-03-27 15:30:00,99.96,100.0,99.85,99.92,44600.0,54.8065,54.8284,54.7462,54.7846,44600.0
2007-03-28 09:30:00,99.3,99.65,99.0,99.05,42600.0,54.4446,54.6365,54.2801,54.3076,42600.0
2007-03-28 10:00:00,99.05,99.96,99.05,99.96,16100.0,54.3076,54.8065,54.3076,54.8065,16100.0
2007-03-28 10:30:00,99.92,99.92,99.05,99.83,23300.0,54.7846,54.7846,54.3076,54.7352,23300.0
2007-03-28 11:00:00,99.87,100.27,99.53,99.75,40000.0,54.7572,54.9765,54.5707,54.6914,40000.0
2007-03-28 11:30:00,99.87,100.08,99.84,100.02,19900.0,54.7572,54.8723,54.7407,54.8394,19900.0
2007-03-28 12:00:00,100.02,100.78,99.98,100.55,19500.0,54.8394,55.2561,54.8175,55.13,19500.0
2007-03-28 12:30:00,100.56,100.56,100.09,100.09,5500.0,55.1355,55.1355,54.8778,54.8778,5500.0
2007-03-28 13:00:00,100.18,100.37,100.1,100.24,9800.0,54.9271,55.0313,54.8833,54.96,9800.0
2007-03-28 13:30:00,100.28,100.4,100.15,100.23,27400.0,54.9819,55.0477,54.9107,54.9545,27400.0
2007-03-28 14:00:00,100.24,100.27,99.49,99.83,14400.0,54.96,54.9765,54.5488,54.7352,14400.0
2007-03-28 14:30:00,99.85,99.86,99.52,99.69,8400.0,54.7462,54.7517,54.5653,54.6585,8400.0
2007-03-28 15:00:00,99.69,100.06,99.69,100.0,41200.0,54.6585,54.8613,54.6585,54.8284,41200.0
2007-03-28 15:30:00,100.02,100.02,99.66,99.85,42400.0,54.8394,54.8394,54.642,54.7462,42400.0
2007-03-29 09:30:00,100.5,100.5,100.0,100.12,23000.0,55.512,55.512,55.2358,55.3021,23000.0
2007-03-29 10:00:00,100.18,100.33,99.86,100.07,12700.0,55.3353,55.4181,55.1585,55.2745,12700.0
2007-03-29 10:30:00,100.07,100.14,99.82,100.09,14900.0,55.2745,55.3132,55.1364,55.2855,14900.0
2007-03-29 11:00:00,100.07,100.15,99.9,100.15,17700.0,55.2745,55.3187,55.1806,55.3187,17700.0
2007-03-29 11:30:00,100.03,100.05,99.57,99.59,25500.0,55.2524,55.2634,54.9983,55.0094,25500.0
2007-03-29 12:00:00,99.53,99.93,99.45,99.83,12800.0,54.9762,55.1972,54.932,55.1419,12800.0
2007-03-29 12:30:00,99.78,100.05,99.66,99.91,15500.0,55.1143,55.2634,55.048,55.1861,15500.0
2007-03-29 13:00:00,99.87,99.9,99.51,99.65,29400.0,55.164,55.1806,54.9652,55.0425,29400.0
2007-03-29 13:30:00,99.66,99.78,99.44,99.48,8800.0,55.048,55.1143,54.9265,54.9486,8800.0
2007-03-29 14:00:00,99.56,99.56,99.28,99.48,16600.0,54.9928,54.9928,54.8381,54.9486,16600.0
2007-03-29 14:30:00,99.42,99.88,99.36,99.77,30400.0,54.9155,55.1695,54.8823,55.1088,30400.0
2007-03-29 15:00:00,99.78,99.98,99.69,99.86,10100.0,55.1143,55.2248,55.0646,55.1585,10100.0
2007-03-29 15:30:00,99.92,100.25,99.66,99.69,32200.0,55.1916,55.3739,55.048,55.0646,32200.0
2007-03-30 09:30:00,100.0,100.24,99.06,99.79,14000.0,55.2358,55.3684,54.7166,55.1198,14000.0
2007-03-30 10:00:00,99.83,100.04,99.45,99.63,13800.0,55.1419,55.2579,54.932,55.0315,13800.0
2007-03-30 10:30:00,99.58,99.96,99.55,99.96,8200.0,55.0038,55.2137,54.9873,55.2137,8200.0
2007-03-30 11:00:00,99.98,100.44,99.97,100.13,28600.0,55.2248,55.4789,55.2193,55.3076,28600.0
2007-03-30 11:30:00,100.19,100.62,99.8,100.07,41000.0,55.3408,55.5783,55.1254,55.2745,41000.0
2007-03-30 12:00:00,99.99,100.2,99.7,100.06,17200.0,55.2303,55.3463,55.0701,55.269,17200.0
2007-03-30 12:30:00,100.07,100.18,99.86,99.91,10100.0,55.2745,55.3353,55.1585,55.1861,10100.0
2007-03-30 13:00:00,99.91,100.19,99.91,100.01,5400.0,55.1861,55.3408,55.1861,55.2414,5400.0
2007-03-30 13:30:00,100.01,100.12,99.95,100.08,6400.0,55.2414,55.3021,55.2082,55.28,6400.0
2007-03-30 14:00:00,100.07,100.08,99.95,100.07,4700.0,55.2745,55.28,55.2082,55.2745,4700.0
2007-03-30 14:30:00,100.07,100.37,100.05,100.31,12500.0,55.2745,55.4402,55.2634,55.4071,12500.0
2007-03-30 15:00:00,100.31,100.36,100.13,100.13,13200.0,55.4071,55.4347,55.3076,55.3076,13200.0
2007-03-30 15:30:00,100.14,100.28,99.73,100.25,34700.0,55.3132,55.3905,55.0867,55.3739,34700.0
2007-04-02 09:30:00,100.35,100.4,100.01,100.14,12200.0,55.4292,55.4568,55.2414,55.3132,12200.0
2007-04-02 10:00:00,100.14,100.16,99.72,100.0,20600.0,55.3132,55.3242,55.0812,55.2358,20600.0
2007-04-02 10:30:00,100.0,100.5,99.99,100.31,25700.0,55.2358,55.512,55.2303,55.4071,25700.0
2007-04-02 11:00:00,100.3,100.8,100.3,100.76,19000.0,55.4015,55.6777,55.4015,55.6556,19000.0
2007-04-02 11:30:00,100.74,100.81,100.52,100.71,10500.0,55.6446,55.6832,55.5231,55.628,10500.0
2007-04-02 12:00:00,100.71,100.94,100.66,100.83,9700.0,55.628,55.755,55.6004,55.6943,9700.0
2007-04-02 12:30:00,100.72,100.93,100.58,100.72,7300.0,55.6335,55.7495,55.5562,55.6335,7300.0
2007-04-02 13:00:00,100.77,100.81,100.36,100.72,9000.0,55.6611,55.6832,55.4347,55.6335,9000.0
2007-04-02 13:30:00,100.68,100.68,100.47,100.47,4800.0,55.6114,55.6114,55.4954,55.4954,4800.0
2007-04-02 14:00:00,100.4,100.63,100.17,100.53,5500.0,55.4568,55.5838,55.3297,55.5286,5500.0
2007-04-02 14:30:00,100.47,100.72,100.45,100.7,7100.0,55.4954,55.6335,55.4844,55.6225,7100.0
2007-04-02 15:00:00,100.68,101.08,100.65,100.94,53200.0,55.6114,55.8324,55.5949,55.755,53200.0
2007-04-02 15:30:00,100.93,101.02,100.77,101.0,31800.0,55.7495,55.7992,55.6611,55.7882,31800.0
2007-04-03 09:30:00,101.45,101.54,100.72,101.45,24100.0,56.0368,56.0865,55.6335,56.0368,24100.0
2007-04-03 10:00:00,101.48,102.1,101.48,101.6,21100.0,56.0533,56.3958,56.0533,56.1196,21100.0
2007-04-03 10:30:00,101.6,101.87,101.45,101.68,17000.0,56.1196,56.2687,56.0368,56.1638,17000.0
2007-04-03 11:00:00,101.69,101.84,101.62,101.84,13800.0,56.1693,56.2522,56.1307,56.2522,13800.0
2007-04-03 11:30:00,101.93,102.26,101.93,102.26,6400.0,56.3019,56.4842,56.3019,56.4842,6400.0
2007-04-03 12:00:00,102.18,102.26,102.09,102.09,5100.0,56.44,56.4842,56.3903,56.3903,5100.0
2007-04-03 12:30:00,102.15,102.26,101.78,101.81,9500.0,56.4234,56.4842,56.219,56.2356,9500.0
2007-04-03 13:00:00,101.83,102.0,101.81,102.0,9500.0,56.2466,56.3405,56.2356,56.3405,9500.0
2007-04-03 13:30:00,102.01,102.23,101.94,101.94,7300.0,56.3461,56.4676,56.3074,56.3074,7300.0
2007-04-03 14:00:00,101.97,102.08,101.85,102.06,10300.0,56.324,56.3847,56.2577,56.3737,10300.0
2007-04-03 14:30:00,102.05,102.23,102.03,102.14,9000.0,56.3682,56.4676,56.3571,56.4179,9000.0
2007-04-03 15:00:00,102.1,102.2,101.95,102.02,12800.0,56.3958,56.451,56.3129,56.3516,12800.0
2007-04-03 15:30:00,102.04,102.12,101.88,102.08,13000.0,56.3626,56.4068,56.2743,56.3847,13000.0
2007-04-04 09:30:00,102.35,102.38,101.25,101.35,22200.0,56.5339,56.5504,55.9263,55.9815,22200.0
2007-04-04 10:00:00,101.26,101.58,100.96,101.54,13100.0,55.9318,56.1086,55.7661,56.0865,13100.0
2007-04-04 10:30:00,101.53,101.56,100.94,101.35,22800.0,56.0809,56.0975,55.755,55.9815,22800.0
2007-04-04 11:00:00,101.35,101.53,101.18,101.23,8600.0,55.9815,56.0809,55.8876,55.9152,8600.0
2007-04-04 11:30:00,101.17,101.25,101.06,101.21,8200.0,55.8821,55.9263,55.8213,55.9042,8200.0
2007-04-04 12:00:00,101.17,101.37,101.15,101.15,6100.0,55.8821,55.9926,55.871,55.871,6100.0
2007-04-04 12:30:00,101.07,101.21,100.81,100.95,20700.0,55.8269,55.9042,55.6832,55.7606,20700.0
2007-04-04 13:00:00,100.95,100.98,100.69,100.98,7600.0,55.7606,55.7771,55.617,55.7771,7600.0
2007-04-04 13:30:00,100.9,101.15,100.9,101.14,11800.0,55.733,55.871,55.733,55.8655,11800.0
2007-04-04 14:00:00,101.15,101.19,101.02,101.08,7900.0,55.871,55.8931,55.7992,55.8324,7900.0
2007-04-04 14:30:00,101.04,101.39,101.04,101.31,9400.0,55.8103,56.0036,55.8103,55.9594,9400.0
2007-04-04 15:00:00,101.26,101.79,101.22,101.5,25200.0,55.9318,56.2246,55.9097,56.0644,25200.0
2007-04-04 15:30:00,101.5,101.96,101.5,101.87,25800.0,56.0644,56.3185,56.0644,56.2687,25800.0
2007-04-05 09:30:00,102.06,102.06,101.69,101.83,5000.0,56.3737,56.3737,56.1693,56.2466,5000.0
2007-04-05 10:00:00,101.77,102.17,101.74,102.01,6900.0,56.2135,56.4344,56.1969,56.3461,6900.0
2007-04-05 10:30:00,102.0,102.0,101.6,101.94,14200.0,56.3405,56.3405,56.1196,56.3074,14200.0
2007-04-05 11:00:00,101.83,101.94,101.54,101.54,5200.0,56.2466,56.3074,56.0865,56.0865,5200.0
2007-04-05 11:30:00,101.51,101.54,101.43,101.5,3600.0,56.0699,56.0865,56.0257,56.0644,3600.0
2007-04-05 12:00:00,101.51,101.72,101.51,101.72,6100.0,56.0699,56.1859,56.0699,56.1859,6100.0
2007-04-05 12:30:00,101.69,101.7,101.4,101.5,3100.0,56.1693,56.1748,56.0091,56.0644,3100.0
2007-04-05 13:00:00,101.48,101.76,101.48,101.7,7500.0,56.0533,56.208,56.0533,56.1748,7500.0
2007-04-05 13:30:00,101.7,101.73,101.52,101.63,7800.0,56.1748,56.1914,56.0754,56.1362,7800.0
2007-04-05 14:00:00,101.58,101.73,101.57,101.68,9800.0,56.1086,56.1914,56.103,56.1638,9800.0
2007-04-05 14:30:00,101.69,101.74,101.59,101.62,6800.0,56.1693,56.1969,56.1141,56.1307,6800.0
2007-04-05 15:00:00,101.69,101.77,101.65,101.67,16600.0,56.1693,56.2135,56.1472,56.1583,16600.0
2007-04-05 15:30:00,101.68,101.68,101.4,101.41,32300.0,56.1638,56.1638,56.0091,56.0147,32300.0
2007-04-09 09:30:00,101.44,101.58,100.93,100.97,10900.0,56.0312,56.1086,55.7495,55.7716,10900.0
2007-04-09 10:00:00,101.05,101.17,100.87,101.07,9300.0,55.8158,55.8821,55.7164,55.8269,9300.0
2007-04-09 10:30:00,101.06,101.59,101.06,101.5,10500.0,55.8213,56.1141,55.8213,56.0644,10500.0
2007-04-09 11:00:00,101.51,101.55,101.47,101.52,7600.0,56.0699,56.092,56.0478,56.0754,7600.0
2007-04-09 11:30:00,101.52,101.64,101.4,101.53,12800.0,56.0754,56.1417,56.0091,56.0809,12800.0
2007-04-09 12:00:00,101.55,101.69,101.49,101.61,7200.0,56.092,56.1693,56.0588,56.1251,7200.0
2007-04-09 12:30:00,101.63,102.02,101.63,101.83,8300.0,56.1362,56.3516,56.1362,56.2466,8300.0
2007-04-09 13:00:00,101.91,102.11,101.81,102.0,15400.0,56.2908,56.4013,56.2356,56.3405,15400.0
2007-04-09 13:30:00,101.98,102.04,101.78,101.8,6000.0,56.3295,56.3626,56.219,56.2301,6000.0
2007-04-09 14:00:00,101.8,101.83,101.61,101.77,10600.0,56.2301,56.2466,56.1251,56.2135,10600.0
2007-04-09 14:30:00,101.74,101.91,101.6,101.91,8400.0,56.1969,56.2908,56.1196,56.2908,8400.0
2007-04-09 15:00:00,101.81,101.9,101.73,101.83,8300.0,56.2356,56.2853,56.1914,56.2466,8300.0
2007-04-09 15:30:00,101.84,102.03,101.56,101.56,17800.0,56.2522,56.3571,56.0975,56.0975,17800.0
2007-04-10 09:30:00,101.6,102.25,101.0,102.15,13900.0,56.1196,56.4786,55.7882,56.4234,13900.0
2007-04-10 10:00:00,102.15,102.4,102.11,102.14,15900.0,56.4234,56.5615,56.4013,56.4179,15900.0
2007-04-10 10:30:00,102.15,102.28,102.01,102.1,11200.0,56.4234,56.4952,56.3461,56.3958,11200.0
2007-04-10 11:00:00,102.12,102.19,102.01,102.11,14200.0,56.4068,56.4455,56.3461,56.4013,14200.0
2007-04-10 11:30:00,102.12,102.13,101.88,102.0,10900.0,56.4068,56.4124,56.2743,56.3405,10900.0
2007-04-10 12:00:00,101.98,102.13,101.98,101.99,5500.0,56.3295,56.4124,56.3295,56.335,5500.0
2007-04-10 12:30:00,102.01,102.03,101.88,101.9,4900.0,56.3461,56.3571,56.2743,56.2853,4900.0
2007-04-10 13:00:00,101.98,102.22,101.98,102.22,4700.0,56.3295,56.4621,56.3295,56.4621,4700.0
2007-04-10 13:30:00,102.18,102.33,102.06,102.25,3800.0,56.44,56.5228,56.3737,56.4786,3800.0
2007-04-10 14:00:00,102.25,102.34,102.14,102.14,4500.0,56.4786,56.5283,56.4179,56.4179,4500.0
2007-04-10 14:30:00,102.08,102.18,101.94,102.18,4000.0,56.3847,56.44,56.3074,56.44,4000.0
2007-04-10 15:00:00,102.21,102.44,102.21,102.36,6000.0,56.4565,56.5836,56.4565,56.5394,6000.0
2007-04-10 15:30:00,102.38,102.45,102.12,102.22,12700.0,56.5504,56.5891,56.4068,56.4621,12700.0
2007-04-11 09:30:00,100.5,102.18,100.5,101.38,22800.0,55.512,56.44,55.512,55.9981,22800.0
2007-04-11 10:00:00,101.36,101.66,101.24,101.58,27600.0,55.987,56.1527,55.9208,56.1086,27600.0
2007-04-11 10:30:00,101.59,101.98,101.51,101.91,43400.0,56.1141,56.3295,56.0699,56.2908,43400.0
2007-04-11 11:00:00,101.92,102.07,101.88,102.07,16100.0,56.2964,56.3792,56.2743,56.3792,16100.0
2007-04-11 11:30:00,102.02,102.08,101.94,102.01,6800.0,56.3516,56.3847,56.3074,56.3461,6800.0
2007-04-11 12:00:00,102.0,102.18,101.93,102.1,7400.0,56.3405,56.44,56.3019,56.3958,7400.0
2007-04-11 12:30:00,102.07,102.11,101.96,102.05,12200.0,56.3792,56.4013,56.3185,56.3682,12200.0
2007-04-11 13:00:00,102.04,102.22,102.0,102.04,13300.0,56.3626,56.4621,56.3405,56.3626,13300.0
2007-04-11 13:30:00,102.04,102.14,102.0,102.01,10200.0,56.3626,56.4179,56.3405,56.3461,10200.0
2007-04-11 14:00:00,102.0,102.03,101.05,101.63,49500.0,56.3405,56.3571,55.8158,56.1362,49500.0
2007-04-11 14:30:00,101.48,101.65,101.27,101.4,63000.0,56.0533,56.1472,55.9373,56.0091,63000.0
2007-04-11 15:00:00,101.4,101.46,101.25,101.37,30200.0,56.0091,56.0423,55.9263,55.9926,30200.0
2007-04-11 15:30:00,101.37,101.83,101.31,101.49,28800.0,55.9926,56.2466,55.9594,56.0588,28800.0
2007-04-12 09:30:00,98.56,101.44,98.56,100.04,30100.0,54.4404,56.0312,54.4404,55.2579,30100.0
2007-04-12 10:00:00,100.04,100.37,100.04,100.32,18200.0,55.2579,55.4402,55.2579,55.4126,18200.0
2007-04-12 10:30:00,100.4,100.43,100.0,100.25,13200.0,55.4568,55.4733,55.2358,55.3739,13200.0
2007-04-12 11:00:00,100.22,100.3,100.04,100.11,8800.0,55.3573,55.4015,55.2579,55.2966,8800.0
2007-04-12 11:30:00,100.14,100.2,99.92,99.95,8400.0,55.3132,55.3463,55.1916,55.2082,8400.0
2007-04-12 12:00:00,99.92,100.4,99.92,100.08,11700.0,55.1916,55.4568,55.1916,55.28,11700.0
2007-04-12 12:30:00,99.98,99.99,99.7,99.81,9800.0,55.2248,55.2303,55.0701,55.1309,9800.0
2007-04-12 13:00:00,99.86,100.19,99.86,100.19,7600.0,55.1585,55.3408,55.1585,55.3408,7600.0
2007-04-12 13:30:00,100.2,100.38,100.06,100.06,6700.0,55.3463,55.4457,55.269,55.269,6700.0
2007-04-12 14:00:00,99.99,100.04,99.93,99.93,7200.0,55.2303,55.2579,55.1972,55.1972,7200.0
2007-04-12 14:30:00,99.94,100.0,99.86,99.86,9700.0,55.2027,55.2358,55.1585,55.1585,9700.0
2007-04-12 15:00:00,99.88,100.02,99.86,99.92,14400.0,55.1695,55.2469,55.1585,55.1916,14400.0
2007-04-12 15:30:00,99.94,100.26,99.94,100.08,16100.0,55.2027,55.3794,55.2027,55.28,16100.0
2007-04-13 09:30:00,100.1,100.39,99.5,99.54,16400.0,55.2911,55.4513,54.9597,54.9817,16400.0
2007-04-13 10:00:00,99.52,99.6,99.29,99.48,10800.0,54.9707,55.0149,54.8437,54.9486,10800.0
2007-04-13 10:30:00,99.45,99.65,99.33,99.58,10200.0,54.932,55.0425,54.8658,55.0038,10200.0
2007-04-13 11:00:00,99.59,99.7,99.54,99.67,8400.0,55.0094,55.0701,54.9817,55.0536,8400.0
2007-04-13 11:30:00,99.55,99.82,99.55,99.78,7100.0,54.9873,55.1364,54.9873,55.1143,7100.0
2007-04-13 12:00:00,99.7,99.91,99.66,99.85,11100.0,55.0701,55.1861,55.048,55.153,11100.0
2007-04-13 12:30:00,99.84,100.08,99.72,100.01,3800.0,55.1475,55.28,55.0812,55.2414,3800.0
2007-04-13 13:00:00,100.02,100.12,99.95,100.06,5000.0,55.2469,55.3021,55.2082,55.269,5000.0
2007-04-13 13:30:00,100.03,100.43,100.03,100.43,5000.0,55.2524,55.4733,55.2524,55.4733,5000.0
2007-04-13 14:00:00,100.43,100.58,100.35,100.57,17100.0,55.4733,55.5562,55.4292,55.5507,17100.0
2007-04-13 14:30:00,100.61,100.7,100.45,100.7,12300.0,55.5728,55.6225,55.4844,55.6225,12300.0
2007-04-13 15:00:00,100.71,101.0,100.71,100.91,13300.0,55.628,55.7882,55.628,55.7385,13300.0
2007-04-13 15:30:00,100.91,101.15,100.83,101.08,27000.0,55.7385,55.871,55.6943,55.8324,27000.0
2007-04-16 09:30:00,101.75,102.14,101.25,101.27,18400.0,56.2025,56.4179,55.9263,55.9373,18400.0
2007-04-16 10:00:00,101.22,101.63,100.76,100.84,15900.0,55.9097,56.1362,55.6556,55.6998,15900.0
2007-04-16 10:30:00,100.96,101.09,100.72,100.92,18400.0,55.7661,55.8379,55.6335,55.744,18400.0
2007-04-16 11:00:00,100.93,101.02,100.75,101.02,22600.0,55.7495,55.7992,55.6501,55.7992,22600.0
2007-04-16 11:30:00,101.01,101.25,100.91,100.99,12300.0,55.7937,55.9263,55.7385,55.7827,12300.0
2007-04-16 12:00:00,100.99,100.99,100.67,100.72,7600.0,55.7827,55.7827,55.6059,55.6335,7600.0
2007-04-16 12:30:00,100.73,100.78,100.62,100.69,5400.0,55.6391,55.6667,55.5783,55.617,5400.0
2007-04-16 13:00:00,100.68,100.74,100.62,100.65,5400.0,55.6114,55.6446,55.5783,55.5949,5400.0
2007-04-16 13:30:00,100.66,100.74,100.59,100.6,1800.0,55.6004,55.6446,55.5617,55.5672,1800.0
2007-04-16 14:00:00,100.53,100.63,100.49,100.54,5500.0,55.5286,55.5838,55.5065,55.5341,5500.0
2007-04-16 14:30:00,100.53,100.77,100.53,100.68,12700.0,55.5286,55.6611,55.5286,55.6114,12700.0
2007-04-16 15:00:00,100.76,100.9,100.68,100.84,18700.0,55.6556,55.733,55.6114,55.6998,18700.0
2007-04-16 15:30:00,100.83,101.19,100.83,101.07,27300.0,55.6943,55.8931,55.6943,55.8269,27300.0
2007-04-17 09:30:00,100.94,101.25,100.68,101.25,10600.0,55.755,55.9263,55.6114,55.9263,10600.0
2007-04-17 10:00:00,101.33,102.08,101.28,101.81,21200.0,55.9705,56.3847,55.9428,56.2356,21200.0
2007-04-17 10:30:00,101.82,102.13,101.5,101.84,30100.0,56.2411,56.4124,56.0644,56.2522,30100.0
2007-04-17 11:00:00,101.85,102.13,101.81,101.81,18900.0,56.2577,56.4124,56.2356,56.2356,18900.0
2007-04-17 11:30:00,101.83,102.15,101.77,102.0,13200.0,56.2466,56.4234,56.2135,56.3405,13200.0
2007-04-17 12:00:00,101.94,102.18,101.87,102.12,8800.0,56.3074,56.44,56.2687,56.4068,8800.0
2007-04-17 12:30:00,102.11,102.12,101.75,101.82,11700.0,56.4013,56.4068,56.2025,56.2411,11700.0
2007-04-17 13:00:00,101.78,101.9,101.5,101.75,20700.0,56.219,56.2853,56.0644,56.2025,20700.0
2007-04-17 13:30:00,101.73,101.79,101.65,101.65,18500.0,56.1914,56.2246,56.1472,56.1472,18500.0
2007-04-17 14:00:00,101.64,102.21,101.64,101.93,6600.0,56.1417,56.4565,56.1417,56.3019,6600.0
2007-04-17 14:30:00,102.04,102.33,101.93,102.29,7100.0,56.3626,56.5228,56.3019,56.5007,7100.0
2007-04-17 15:00:00,102.27,102.34,101.98,102.27,14500.0,56.4897,56.5283,56.3295,56.4897,14500.0
2007-04-17 15:30:00,102.27,102.38,102.2,102.3,17600.0,56.4897,56.5504,56.451,56.5063,17600.0
2007-04-18 09:30:00,101.96,102.5,101.96,102.46,11800.0,56.3185,56.6167,56.3185,56.5946,11800.0
2007-04-18 10:00:00,102.46,102.53,102.04,102.25,10200.0,56.5946,56.6333,56.3626,56.4786,10200.0
2007-04-18 10:30:00,102.12,102.28,101.9,102.02,6700.0,56.4068,56.4952,56.2853,56.3516,6700.0
2007-04-18 11:00:00,102.03,102.37,101.97,102.26,12500.0,56.3571,56.5449,56.324,56.4842,12500.0
2007-04-18 11:30:00,102.28,102.43,102.2,102.33,7100.0,56.4952,56.5781,56.451,56.5228,7100.0
2007-04-18 12:00:00,102.35,102.61,102.26,102.6,8100.0,56.5339,56.6775,56.4842,56.672,8100.0
2007-04-18 12:30:00,102.62,102.62,102.2,102.34,10600.0,56.683,56.683,56.451,56.5283,10600.0
2007-04-18 13:00:00,102.35,102.49,102.27,102.38,22500.0,56.5339,56.6112,56.4897,56.5504,22500.0
2007-04-18 13:30:00,102.32,102.46,102.17,102.34,17700.0,56.5173,56.5946,56.4344,56.5283,17700.0
2007-04-18 14:00:00,102.34,102.47,102.33,102.41,5800.0,56.5283,56.6002,56.5228,56.567,5800.0
2007-04-18 14:30:00,102.41,102.41,102.16,102.34,8500.0,56.567,56.567,56.4289,56.5283,8500.0
2007-04-18 15:00:00,102.25,102.37,102.02,102.29,11200.0,56.4786,56.5449,56.3516,56.5007,11200.0
2007-04-18 15:30:00,102.32,102.35,101.94,101.95,17900.0,56.5173,56.5339,56.3074,56.3129,17900.0
2007-04-19 09:30:00,100.86,101.17,100.58,100.72,17600.0,55.7109,55.8821,55.5562,55.6335,17600.0
2007-04-19 10:00:00,100.72,101.33,100.67,100.99,24900.0,55.6335,55.9705,55.6059,55.7827,24900.0
2007-04-19 10:30:00,100.83,100.94,100.63,100.78,15600.0,55.6943,55.755,55.5838,55.6667,15600.0
2007-04-19 11:00:00,100.84,101.1,100.71,100.84,8200.0,55.6998,55.8434,55.628,55.6998,8200.0
2007-04-19 11:30:00,100.87,101.29,100.85,101.26,3200.0,55.7164,55.9484,55.7053,55.9318,3200.0
2007-04-19 12:00:00,101.16,101.27,100.9,101.01,7900.0,55.8766,55.9373,55.733,55.7937,7900.0
2007-04-19 12:30:00,100.95,100.95,100.65,100.72,7800.0,55.7606,55.7606,55.5949,55.6335,7800.0
2007-04-19 13:00:00,100.76,100.96,100.76,100.96,4700.0,55.6556,55.7661,55.6556,55.7661,4700.0
2007-04-19 13:30:00,101.01,101.1,99.22,100.99,5400.0,55.7937,55.8434,54.805,55.7827,5400.0
2007-04-19 14:00:00,100.98,101.01,100.7,100.78,11500.0,55.7771,55.7937,55.6225,55.6667,11500.0
2007-04-19 14:30:00,100.78,100.9,100.71,100.86,7800.0,55.6667,55.733,55.628,55.7109,7800.0
2007-04-19 15:00:00,100.84,101.31,100.84,101.24,23100.0,55.6998,55.9594,55.6998,55.9208,23100.0
2007-04-19 15:30:00,101.24,101.35,101.03,101.05,35300.0,55.9208,55.9815,55.8048,55.8158,35300.0
2007-04-20 09:30:00,103.25,103.27,102.28,102.94,46900.0,57.031,57.042,56.4952,56.8598,46900.0
2007-04-20 10:00:00,102.96,103.39,102.88,103.23,16800.0,56.8708,57.1083,56.8266,57.0199,16800.0
2007-04-20 10:30:00,103.33,103.34,102.78,102.84,11900.0,57.0752,57.0807,56.7714,56.8045,11900.0
2007-04-20 11:00:00,102.81,102.83,102.63,102.68,5300.0,56.788,56.799,56.6885,56.7162,5300.0
2007-04-20 11:30:00,102.66,102.87,102.62,102.87,9100.0,56.7051,56.8211,56.683,56.8211,9100.0
2007-04-20 12:00:00,102.87,103.01,102.8,102.96,14200.0,56.8211,56.8984,56.7824,56.8708,14200.0
2007-04-20 12:30:00,102.96,102.98,102.53,102.56,10200.0,56.8708,56.8819,56.6333,56.6499,10200.0
2007-04-20 13:00:00,102.58,102.67,102.46,102.55,12200.0,56.6609,56.7106,56.5946,56.6443,12200.0
2007-04-20 13:30:00,102.55,102.59,102.4,102.59,8900.0,56.6443,56.6664,56.5615,56.6664,8900.0
2007-04-20 14:00:00,102.53,102.64,102.46,102.53,11800.0,56.6333,56.6941,56.5946,56.6333,11800.0
2007-04-20 14:30:00,102.53,102.76,102.49,102.63,21500.0,56.6333,56.7603,56.6112,56.6885,21500.0
2007-04-20 15:00:00,102.7,102.7,102.46,102.52,8100.0,56.7272,56.7272,56.5946,56.6278,8100.0
2007-04-20 15:30:00,102.52,102.76,102.49,102.69,34800.0,56.6278,56.7603,56.6112,56.7217,34800.0
2007-04-23 09:30:00,102.56,104.04,102.56,104.0,17100.0,56.6499,57.4674,56.6499,57.4453,17100.0
2007-04-23 10:00:00,103.92,104.0,103.7,103.85,16200.0,57.4011,57.4453,57.2796,57.3624,16200.0
2007-04-23 10:30:00,103.85,103.95,103.77,103.83,8900.0,57.3624,57.4176,57.3182,57.3514,8900.0
2007-04-23 11:00:00,103.83,103.98,103.76,103.96,10800.0,57.3514,57.4342,57.3127,57.4232,10800.0
2007-04-23 11:30:00,103.9,104.0,103.83,103.96,8700.0,57.39,57.4453,57.3514,57.4232,8700.0
2007-04-23 12:00:00,103.96,104.42,103.91,104.33,23500.0,57.4232,57.6773,57.3956,57.6275,23500.0
2007-04-23 12:30:00,104.35,104.36,104.13,104.25,6200.0,57.6386,57.6441,57.5171,57.5834,6200.0
2007-04-23 13:00:00,104.24,104.45,104.14,104.36,6600.0,57.5778,57.6938,57.5226,57.6441,6600.0
2007-04-23 13:30:00,104.37,104.38,104.07,104.11,24500.0,57.6496,57.6552,57.4839,57.506,24500.0
2007-04-23 14:00:00,104.1,104.18,103.96,104.05,26000.0,57.5005,57.5447,57.4232,57.4729,26000.0
2007-04-23 14:30:00,104.09,104.24,104.09,104.21,16600.0,57.495,57.5778,57.495,57.5613,16600.0
2007-04-23 15:00:00,104.19,104.57,104.09,104.57,24400.0,57.5502,57.7601,57.495,57.7601,24400.0
2007-04-23 15:30:00,104.58,104.66,104.36,104.61,52200.0,57.7656,57.8098,57.6441,57.7822,52200.0
2007-04-24 09:30:00,104.88,105.18,104.76,104.86,22200.0,57.9313,58.097,57.8651,57.9203,22200.0
2007-04-24 10:00:00,104.98,104.98,103.87,104.01,28400.0,57.9866,57.9866,57.3735,57.4508,28400.0
2007-04-24 10:30:00,104.02,104.41,103.92,104.33,32600.0,57.4563,57.6717,57.4011,57.6275,32600.0
2007-04-24 11:00:00,104.32,104.86,104.21,104.79,28300.0,57.622,57.9203,57.5613,57.8816,28300.0
2007-04-24 11:30:00,104.78,105.0,104.76,104.82,37600.0,57.8761,57.9976,57.8651,57.8982,37600.0
2007-04-24 12:00:00,104.82,105.33,104.78,105.21,29800.0,57.8982,58.1799,57.8761,58.1136,29800.0
2007-04-24 12:30:00,105.2,105.24,104.94,105.21,39700.0,58.1081,58.1302,57.9645,58.1136,39700.0
2007-04-24 13:00:00,105.26,105.43,105.02,105.39,62400.0,58.1412,58.2351,58.0087,58.213,62400.0
2007-04-24 13:30:00,105.4,105.84,105.4,105.82,64000.0,58.2186,58.4616,58.2186,58.4506,64000.0
2007-04-24 14:00:00,105.84,106.11,105.71,105.95,104100.0,58.4616,58.6107,58.3898,58.5224,104100.0
2007-04-24 14:30:00,105.96,106.11,105.9,106.04,73700.0,58.5279,58.6107,58.4947,58.5721,73700.0
2007-04-24 15:00:00,106.01,106.28,105.95,106.1,105100.0,58.5555,58.7046,58.5224,58.6052,105100.0
2007-04-24 15:30:00,106.07,106.07,105.53,105.7,47900.0,58.5886,58.5886,58.2904,58.3843,47900.0
2007-04-25 09:30:00,106.6,107.1,106.23,106.25,232000.0,58.8814,59.1576,58.677,58.6881,232000.0
2007-04-25 10:00:00,106.27,107.0,105.62,106.06,76500.0,58.6991,59.1023,58.3401,58.5831,76500.0
2007-04-25 10:30:00,105.99,106.16,105.65,105.67,44100.0,58.5445,58.6384,58.3567,58.3677,44100.0
2007-04-25 11:00:00,105.67,106.0,105.66,105.9,16000.0,58.3677,58.55,58.3622,58.4947,16000.0
2007-04-25 11:30:00,105.86,106.1,105.74,106.07,18500.0,58.4727,58.6052,58.4064,58.5886,18500.0
2007-04-25 12:00:00,106.12,106.17,106.0,106.07,11100.0,58.6163,58.6439,58.55,58.5886,11100.0
2007-04-25 12:30:00,106.11,106.19,106.03,106.15,4300.0,58.6107,58.6549,58.5666,58.6328,4300.0
2007-04-25 13:00:00,106.14,106.24,106.02,106.1,8200.0,58.6273,58.6825,58.561,58.6052,8200.0
2007-04-25 13:30:00,106.12,106.35,106.07,106.35,11800.0,58.6163,58.7433,58.5886,58.7433,11800.0
2007-04-25 14:00:00,106.33,106.59,106.24,106.46,17700.0,58.7323,58.8759,58.6825,58.8041,17700.0
2007-04-25 14:30:00,106.41,106.56,106.28,106.43,36400.0,58.7764,58.8593,58.7046,58.7875,36400.0
2007-04-25 15:00:00,106.43,106.64,106.36,106.48,21300.0,58.7875,58.9035,58.7488,58.8151,21300.0
2007-04-25 15:30:00,106.48,106.48,106.03,106.36,93300.0,58.8151,58.8151,58.5666,58.7488,93300.0
2007-04-26 09:30:00,106.15,106.63,106.01,106.01,7300.0,58.6328,58.898,58.5555,58.5555,7300.0
2007-04-26 10:00:00,106.01,106.05,105.61,105.98,12000.0,58.5555,58.5776,58.3346,58.5389,12000.0
2007-04-26 10:30:00,106.01,106.56,105.96,106.32,14500.0,58.5555,58.8593,58.5279,58.7267,14500.0
2007-04-26 11:00:00,106.32,106.59,106.32,106.47,17400.0,58.7267,58.8759,58.7267,58.8096,17400.0
2007-04-26 11:30:00,106.48,106.64,106.41,106.51,16500.0,58.8151,58.9035,58.7764,58.8317,16500.0
2007-04-26 12:00:00,106.5,106.63,106.45,106.6,6100.0,58.8262,58.898,58.7985,58.8814,6100.0
2007-04-26 12:30:00,106.61,106.72,106.59,106.7,7600.0,58.8869,58.9477,58.8759,58.9366,7600.0
2007-04-26 13:00:00,106.65,106.7,106.52,106.58,10200.0,58.909,58.9366,58.8372,58.8703,10200.0
2007-04-26 13:30:00,106.51,106.7,106.51,106.68,11500.0,58.8317,58.9366,58.8317,58.9256,11500.0
2007-04-26 14:00:00,106.68,107.14,106.68,107.12,9400.0,58.9256,59.1797,58.9256,59.1686,9400.0
2007-04-26 14:30:00,107.09,107.49,107.02,107.36,25900.0,59.1521,59.373,59.1134,59.3012,25900.0
2007-04-26 15:00:00,107.35,107.35,106.93,107.03,15100.0,59.2957,59.2957,59.0637,59.1189,15100.0
2007-04-26 15:30:00,107.0,107.12,106.84,106.98,40500.0,59.1023,59.1686,59.014,59.0913,40500.0
2007-04-27 09:30:00,106.78,106.86,106.28,106.68,16600.0,58.9808,59.025,58.7046,58.9256,16600.0
2007-04-27 10:00:00,106.86,107.32,106.85,107.18,13100.0,59.025,59.2791,59.0195,59.2018,13100.0
2007-04-27 10:30:00,107.19,107.35,106.84,107.0,14500.0,59.2073,59.2957,59.014,59.1023,14500.0
2007-04-27 11:00:00,107.0,107.3,106.9,107.07,10100.0,59.1023,59.268,59.0471,59.141,10100.0
2007-04-27 11:30:00,107.07,107.08,106.81,107.08,8500.0,59.141,59.1465,58.9974,59.1465,8500.0
2007-04-27 12:00:00,107.09,107.16,107.0,107.14,3700.0,59.1521,59.1907,59.1023,59.1797,3700.0
2007-04-27 12:30:00,107.09,107.16,107.0,107.03,7800.0,59.1521,59.1907,59.1023,59.1189,7800.0
2007-04-27 13:00:00,107.0,107.15,106.98,107.15,10300.0,59.1023,59.1852,59.0913,59.1852,10300.0
2007-04-27 13:30:00,107.14,107.37,107.09,107.28,16900.0,59.1797,59.3067,59.1521,59.257,16900.0
2007-04-27 14:00:00,107.25,107.34,107.2,107.25,7100.0,59.2404,59.2901,59.2128,59.2404,7100.0
2007-04-27 14:30:00,107.25,107.49,107.25,107.31,12800.0,59.2404,59.373,59.2404,59.2736,12800.0
2007-04-27 15:00:00,107.38,107.4,107.11,107.24,14900.0,59.3122,59.3233,59.1631,59.2349,14900.0
2007-04-27 15:30:00,107.3,107.31,106.99,106.99,34700.0,59.268,59.2736,59.0968,59.0968,34700.0
2007-04-30 09:30:00,104.08,107.25,104.08,107.11,40500.0,57.4895,59.2404,57.4895,59.1631,40500.0
2007-04-30 10:00:00,107.15,107.19,106.96,107.0,16800.0,59.1852,59.2073,59.0802,59.1023,16800.0
2007-04-30 10:30:00,106.92,107.04,106.88,107.03,22300.0,59.0582,59.1244,59.0361,59.1189,22300.0
2007-04-30 11:00:00,106.95,106.99,106.67,106.83,14100.0,59.0747,59.0968,58.9201,59.0084,14100.0
2007-04-30 11:30:00,106.8,107.04,106.7,106.91,14100.0,58.9919,59.1244,58.9366,59.0526,14100.0
2007-04-30 12:00:00,106.8,106.94,106.75,106.94,10100.0,58.9919,59.0692,58.9642,59.0692,10100.0
2007-04-30 12:30:00,106.92,106.99,106.8,106.8,12900.0,59.0582,59.0968,58.9919,58.9919,12900.0
2007-04-30 13:00:00,106.85,106.96,106.79,106.79,54900.0,59.0195,59.0802,58.9863,58.9863,54900.0
2007-04-30 13:30:00,106.84,106.97,106.78,106.85,15400.0,59.014,59.0858,58.9808,59.0195,15400.0
2007-04-30 14:00:00,106.85,106.94,106.51,106.65,37200.0,59.0195,59.0692,58.8317,58.909,37200.0
2007-04-30 14:30:00,106.69,106.79,105.77,106.32,69900.0,58.9311,58.9863,58.4229,58.7267,69900.0
2007-04-30 15:00:00,106.33,106.5,105.85,106.23,57900.0,58.7323,58.8262,58.4671,58.677,57900.0
2007-04-30 15:30:00,106.18,106.23,105.54,105.78,78000.0,58.6494,58.677,58.2959,58.4285,78000.0
2007-05-01 09:30:00,106.01,108.68,105.59,105.66,25300.0,58.5555,60.0303,58.3235,58.3622,25300.0
2007-05-01 10:00:00,105.8,105.97,104.98,105.29,77700.0,58.4395,58.5334,57.9866,58.1578,77700.0
2007-05-01 10:30:00,105.29,105.58,105.0,105.2,80600.0,58.1578,58.318,57.9976,58.1081,80600.0
2007-05-01 11:00:00,105.25,105.31,104.95,104.97,63300.0,58.1357,58.1689,57.97,57.9811,63300.0
2007-05-01 11:30:00,105.05,105.62,105.05,105.6,24800.0,58.0252,58.3401,58.0252,58.329,24800.0
2007-05-01 12:00:00,105.58,105.7,105.48,105.48,11400.0,58.318,58.3843,58.2628,58.2628,11400.0
2007-05-01 12:30:00,105.42,105.48,105.16,105.4,14400.0,58.2296,58.2628,58.086,58.2186,14400.0
2007-05-01 13:00:00,105.4,105.62,105.36,105.5,16400.0,58.2186,58.3401,58.1965,58.2738,16400.0
2007-05-01 13:30:00,105.5,105.57,105.22,105.57,18000.0,58.2738,58.3125,58.1191,58.3125,18000.0
2007-05-01 14:00:00,105.57,105.68,105.22,105.68,25100.0,58.3125,58.3732,58.1191,58.3732,25100.0
2007-05-01 14:30:00,105.68,106.07,105.49,105.68,30200.0,58.3732,58.5886,58.2683,58.3732,30200.0
2007-05-01 15:00:00,105.6,105.69,105.43,105.5,15400.0,58.329,58.3787,58.2351,58.2738,15400.0
2007-05-01 15:30:00,105.49,105.83,105.36,105.82,58700.0,58.2683,58.4561,58.1965,58.4506,58700.0
2007-05-02 09:30:00,105.57,105.77,104.98,105.73,10800.0,58.3125,58.4229,57.9866,58.4008,10800.0
2007-05-02 10:00:00,105.76,106.54,105.76,106.54,12500.0,58.4174,58.8483,58.4174,58.8483,12500.0
2007-05-02 10:30:00,106.52,106.98,106.43,106.97,15800.0,58.8372,59.0913,58.7875,59.0858,15800.0
2007-05-02 11:00:00,106.93,107.15,106.92,106.98,23000.0,59.0637,59.1852,59.0582,59.0913,23000.0
2007-05-02 11:30:00,107.0,107.0,106.82,106.89,12500.0,59.1023,59.1023,59.0029,59.0416,12500.0
2007-05-02 12:00:00,106.8,106.9,106.54,106.54,11300.0,58.9919,59.0471,58.8483,58.8483,11300.0
2007-05-02 12:30:00,106.55,106.63,106.37,106.52,9200.0,58.8538,58.898,58.7544,58.8372,9200.0
2007-05-02 13:00:00,106.53,107.3,106.53,107.0,19500.0,58.8427,59.268,58.8427,59.1023,19500.0
2007-05-02 13:30:00,107.0,107.16,106.91,107.1,8800.0,59.1023,59.1907,59.0526,59.1576,8800.0
2007-05-02 14:00:00,107.12,107.12,106.81,107.02,10700.0,59.1686,59.1686,58.9974,59.1134,10700.0
2007-05-02 14:30:00,107.05,107.15,106.88,106.95,16200.0,59.13,59.1852,59.0361,59.0747,16200.0
2007-05-02 15:00:00,106.95,107.09,106.85,107.09,25200.0,59.0747,59.1521,59.0195,59.1521,25200.0
2007-05-02 15:30:00,107.09,107.24,106.81,107.19,25600.0,59.1521,59.2349,58.9974,59.2073,25600.0
2007-05-03 09:30:00,107.29,107.5,106.68,107.34,17800.0,59.2625,59.3785,58.9256,59.2901,17800.0
2007-05-03 10:00:00,107.33,107.33,106.61,106.97,12800.0,59.2846,59.2846,58.8869,59.0858,12800.0
2007-05-03 10:30:00,106.88,107.55,106.62,107.55,10900.0,59.0361,59.4061,58.8924,59.4061,10900.0
2007-05-03 11:00:00,107.54,107.63,107.29,107.29,10400.0,59.4006,59.4503,59.2625,59.2625,10400.0
2007-05-03 11:30:00,107.4,107.4,107.01,107.11,6900.0,59.3233,59.3233,59.1079,59.1631,6900.0
2007-05-03 12:00:00,107.24,107.25,106.99,107.11,7500.0,59.2349,59.2404,59.0968,59.1631,7500.0
2007-05-03 12:30:00,107.0,107.17,106.88,106.98,6900.0,59.1023,59.1962,59.0361,59.0913,6900.0
2007-05-03 13:00:00,106.99,107.23,106.95,107.23,6700.0,59.0968,59.2294,59.0747,59.2294,6700.0
2007-05-03 13:30:00,107.22,107.25,107.11,107.24,3000.0,59.2239,59.2404,59.1631,59.2349,3000.0
2007-05-03 14:00:00,107.12,107.25,107.02,107.25,4900.0,59.1686,59.2404,59.1134,59.2404,4900.0
2007-05-03 14:30:00,107.25,107.28,107.03,107.28,6700.0,59.2404,59.257,59.1189,59.257,6700.0
2007-05-03 15:00:00,107.17,107.29,107.15,107.29,8100.0,59.1962,59.2625,59.1852,59.2625,8100.0
2007-05-03 15:30:00,107.21,107.3,106.8,107.03,40100.0,59.2183,59.268,58.9919,59.1189,40100.0
2007-05-04 09:30:00,106.75,107.3,106.52,107.21,21300.0,58.9642,59.268,58.8372,59.2183,21300.0
2007-05-04 10:00:00,107.21,107.25,106.56,107.24,39400.0,59.2183,59.2404,58.8593,59.2349,39400.0
2007-05-04 10:30:00,107.24,107.25,107.1,107.22,13300.0,59.2349,59.2404,59.1576,59.2239,13300.0
2007-05-04 11:00:00,107.22,107.4,106.97,107.18,18000.0,59.2239,59.3233,59.0858,59.2018,18000.0
2007-05-04 11:30:00,107.18,107.3,106.99,106.99,8300.0,59.2018,59.268,59.0968,59.0968,8300.0
2007-05-04 12:00:00,107.1,107.12,106.75,106.86,19600.0,59.1576,59.1686,58.9642,59.025,19600.0
2007-05-04 12:30:00,106.84,107.04,106.68,106.98,14900.0,59.014,59.1244,58.9256,59.0913,14900.0
2007-05-04 13:00:00,106.87,107.1,106.87,106.93,33500.0,59.0305,59.1576,59.0305,59.0637,33500.0
2007-05-04 13:30:00,106.97,107.05,106.64,106.85,20300.0,59.0858,59.13,58.9035,59.0195,20300.0
2007-05-04 14:00:00,106.76,106.85,106.13,106.19,35900.0,58.9698,59.0195,58.6218,58.6549,35900.0
2007-05-04 14:30:00,106.11,106.2,105.57,106.2,44600.0,58.6107,58.6605,58.3125,58.6605,44600.0
2007-05-04 15:00:00,106.19,106.44,106.1,106.29,47500.0,58.6549,58.793,58.6052,58.7102,47500.0
2007-05-04 15:30:00,106.29,106.72,106.29,106.62,29200.0,58.7102,58.9477,58.7102,58.8924,29200.0
2007-05-07 09:30:00,107.55,107.6,106.46,106.46,10500.0,59.4061,59.4338,58.8041,58.8041,10500.0
2007-05-07 10:00:00,106.56,107.03,106.56,106.91,18800.0,58.8593,59.1189,58.8593,59.0526,18800.0
2007-05-07 10:30:00,106.84,107.03,106.75,106.82,25100.0,59.014,59.1189,58.9642,59.0029,25100.0
2007-05-07 11:00:00,106.85,107.12,106.83,106.98,18400.0,59.0195,59.1686,59.0084,59.0913,18400.0
2007-05-07 11:30:00,107.02,107.04,106.86,107.03,18000.0,59.1134,59.1244,59.025,59.1189,18000.0
2007-05-07 12:00:00,106.99,107.14,106.94,107.02,7200.0,59.0968,59.1797,59.0692,59.1134,7200.0
2007-05-07 12:30:00,107.02,107.05,106.98,107.02,5600.0,59.1134,59.13,59.0913,59.1134,5600.0
2007-05-07 13:00:00,107.02,107.02,106.78,106.83,22300.0,59.1134,59.1134,58.9808,59.0084,22300.0
2007-05-07 13:30:00,106.84,107.1,106.83,107.06,6000.0,59.014,59.1576,59.0084,59.1355,6000.0
2007-05-07 14:00:00,107.06,107.23,107.04,107.12,12500.0,59.1355,59.2294,59.1244,59.1686,12500.0
2007-05-07 14:30:00,107.06,107.14,107.02,107.02,5200.0,59.1355,59.1797,59.1134,59.1134,5200.0
2007-05-07 15:00:00,107.08,107.16,106.99,107.06,12400.0,59.1465,59.1907,59.0968,59.1355,12400.0
2007-05-07 15:30:00,107.08,107.21,106.95,107.08,72100.0,59.1465,59.2183,59.0747,59.1465,72100.0
2007-05-08 09:30:00,106.1,106.63,105.9,106.45,45800.0,58.6052,58.898,58.4947,58.7985,45800.0
2007-05-08 10:00:00,106.45,106.83,106.3,106.72,21500.0,58.7985,59.0084,58.7157,58.9477,21500.0
2007-05-08 10:30:00,106.72,106.75,106.45,106.74,16900.0,58.9477,58.9642,58.7985,58.9587,16900.0
2007-05-08 11:00:00,106.7,106.76,106.45,106.61,15000.0,58.9366,58.9698,58.7985,58.8869,15000.0
2007-05-08 11:30:00,106.6,106.73,106.46,106.62,16700.0,58.8814,58.9532,58.8041,58.8924,16700.0
2007-05-08 12:00:00,106.62,107.15,106.62,107.09,15500.0,58.8924,59.1852,58.8924,59.1521,15500.0
2007-05-08 12:30:00,107.05,107.42,106.96,107.34,19600.0,59.13,59.3343,59.0802,59.2901,19600.0
2007-05-08 13:00:00,107.3,107.37,107.09,107.13,14500.0,59.268,59.3067,59.1521,59.1741,14500.0
2007-05-08 13:30:00,107.19,107.23,107.05,107.14,13900.0,59.2073,59.2294,59.13,59.1797,13900.0
2007-05-08 14:00:00,107.14,107.3,107.07,107.12,19500.0,59.1797,59.268,59.141,59.1686,19500.0
2007-05-08 14:30:00,107.17,107.27,107.03,107.23,16700.0,59.1962,59.2515,59.1189,59.2294,16700.0
2007-05-08 15:00:00,107.25,107.46,107.15,107.38,21700.0,59.2404,59.3564,59.1852,59.3122,21700.0
2007-05-08 15:30:00,107.38,107.54,107.31,107.47,42500.0,59.3122,59.4006,59.2736,59.3619,42500.0
2007-05-09 09:30:00,107.04,107.73,107.04,107.5,16000.0,59.1244,59.5056,59.1244,59.3785,16000.0
2007-05-09 10:00:00,107.57,108.31,107.57,108.12,19400.0,59.4172,59.8259,59.4172,59.721,19400.0
2007-05-09 10:30:00,108.18,108.41,108.1,108.32,12100.0,59.7541,59.8812,59.7099,59.8315,12100.0
2007-05-09 11:00:00,108.39,109.01,108.39,108.96,17300.0,59.8701,60.2126,59.8701,60.185,17300.0
2007-05-09 11:30:00,108.96,108.96,108.64,108.67,15000.0,60.185,60.185,60.0082,60.0248,15000.0
2007-05-09 12:00:00,108.69,108.94,108.62,108.93,18700.0,60.0358,60.1739,59.9972,60.1684,18700.0
2007-05-09 12:30:00,108.91,109.36,108.75,109.19,39000.0,60.1573,60.4059,60.069,60.312,39000.0
2007-05-09 13:00:00,109.19,109.2,108.88,109.07,62300.0,60.312,60.3175,60.1408,60.2457,62300.0
2007-05-09 13:30:00,109.04,109.09,108.8,108.85,43400.0,60.2292,60.2568,60.0966,60.1242,43400.0
2007-05-09 14:00:00,108.85,109.03,108.28,108.71,32900.0,60.1242,60.2236,59.8094,60.0469,32900.0
2007-05-09 14:30:00,108.73,109.19,108.43,108.92,37000.0,60.0579,60.312,59.8922,60.1629,37000.0
2007-05-09 15:00:00,108.98,109.1,108.68,109.1,36200.0,60.196,60.2623,60.0303,60.2623,36200.0
2007-05-09 15:30:00,109.04,109.39,109.03,109.31,72000.0,60.2292,60.4225,60.2236,60.3783,72000.0
2007-05-10 09:30:00,108.32,108.73,108.16,108.68,31900.0,59.8315,60.0579,59.7431,60.0303,31900.0
2007-05-10 10:00:00,108.59,109.13,108.5,108.92,32900.0,59.9806,60.2789,59.9309,60.1629,32900.0
2007-05-10 10:30:00,108.93,110.22,108.93,110.0,51400.0,60.1684,60.8809,60.1684,60.7594,51400.0
2007-05-10 11:00:00,109.99,110.07,109.47,109.85,56700.0,60.7539,60.7981,60.4667,60.6766,56700.0
2007-05-10 11:30:00,109.84,110.17,109.8,109.98,46800.0,60.671,60.8533,60.6489,60.7484,46800.0
2007-05-10 12:00:00,109.98,110.22,109.92,109.99,51900.0,60.7484,60.8809,60.7152,60.7539,51900.0
2007-05-10 12:30:00,109.95,110.19,109.95,110.11,25400.0,60.7318,60.8644,60.7318,60.8202,25400.0
2007-05-10 13:00:00,110.06,110.23,110.0,110.07,31600.0,60.7926,60.8865,60.7594,60.7981,31600.0
2007-05-10 13:30:00,110.05,110.15,109.76,110.06,65300.0,60.787,60.8423,60.6268,60.7926,65300.0
2007-05-10 14:00:00,110.01,110.1,109.87,110.05,34400.0,60.7649,60.8146,60.6876,60.787,34400.0
2007-05-10 14:30:00,110.0,110.1,109.88,110.03,42500.0,60.7594,60.8146,60.6931,60.776,42500.0
2007-05-10 15:00:00,109.99,110.1,109.99,110.01,38400.0,60.7539,60.8146,60.7539,60.7649,38400.0
2007-05-10 15:30:00,110.04,110.08,109.28,109.59,39300.0,60.7815,60.8036,60.3617,60.5329,39300.0
2007-05-11 09:30:00,110.43,110.64,109.99,110.27,13400.0,60.9969,61.1129,60.7539,60.9086,13400.0
2007-05-11 10:00:00,110.3,110.49,109.77,109.96,16600.0,60.9251,61.0301,60.6324,60.7373,16600.0
2007-05-11 10:30:00,110.03,110.5,109.85,110.29,24400.0,60.776,61.0356,60.6766,60.9196,24400.0
2007-05-11 11:00:00,110.3,110.51,110.14,110.28,32200.0,60.9251,61.0411,60.8367,60.9141,32200.0
2007-05-11 11:30:00,110.29,110.41,110.08,110.29,22000.0,60.9196,60.9859,60.8036,60.9196,22000.0
2007-05-11 12:00:00,110.31,110.31,110.05,110.15,16900.0,60.9306,60.9306,60.787,60.8423,16900.0
2007-05-11 12:30:00,110.13,110.32,110.0,110.25,11900.0,60.8312,60.9362,60.7594,60.8975,11900.0
2007-05-11 13:00:00,110.34,110.34,110.03,110.1,11800.0,60.9472,60.9472,60.776,60.8146,11800.0
2007-05-11 13:30:00,110.08,110.13,110.0,110.08,9100.0,60.8036,60.8312,60.7594,60.8036,9100.0
2007-05-11 14:00:00,110.08,110.28,109.94,110.23,19800.0,60.8036,60.9141,60.7263,60.8865,19800.0
2007-05-11 14:30:00,110.25,110.33,110.05,110.25,21700.0,60.8975,60.9417,60.787,60.8975,21700.0
2007-05-11 15:00:00,110.24,110.47,110.16,110.39,29900.0,60.892,61.019,60.8478,60.9748,29900.0
2007-05-11 15:30:00,110.37,110.69,110.26,110.48,38300.0,60.9638,61.1405,60.903,61.0245,38300.0
2007-05-14 09:30:00,111.5,111.76,111.06,111.45,61100.0,61.588,61.7316,61.3449,61.5603,61100.0
2007-05-14 10:00:00,111.42,111.46,111.0,111.1,26200.0,61.5438,61.5659,61.3118,61.367,26200.0
2007-05-14 10:30:00,111.1,111.4,111.05,111.28,32600.0,61.367,61.5327,61.3394,61.4664,32600.0
2007-05-14 11:00:00,111.24,111.5,111.12,111.23,19800.0,61.4443,61.588,61.3781,61.4388,19800.0
2007-05-14 11:30:00,111.23,111.57,111.11,111.31,29800.0,61.4388,61.6266,61.3725,61.483,29800.0
2007-05-14 12:00:00,111.3,111.73,111.22,111.51,13800.0,61.4775,61.715,61.4333,61.5935,13800.0
2007-05-14 12:30:00,111.51,112.05,111.5,111.55,17100.0,61.5935,61.8917,61.588,61.6156,17100.0
2007-05-14 13:00:00,111.57,111.86,111.36,111.59,21000.0,61.6266,61.7868,61.5106,61.6377,21000.0
2007-05-14 13:30:00,111.6,111.7,111.3,111.59,41100.0,61.6432,61.6984,61.4775,61.6377,41100.0
2007-05-14 14:00:00,111.59,112.02,111.34,111.78,28500.0,61.6377,61.8752,61.4996,61.7426,28500.0
2007-05-14 14:30:00,111.71,112.17,111.56,111.8,20200.0,61.7039,61.958,61.6211,61.7537,20200.0
2007-05-14 15:00:00,111.72,112.09,111.46,111.5,39600.0,61.7095,61.9138,61.5659,61.588,39600.0
2007-05-14 15:30:00,111.5,111.65,111.18,111.34,86000.0,61.588,61.6708,61.4112,61.4996,86000.0
2007-05-15 09:30:00,111.34,111.47,109.45,109.54,22600.0,61.4996,61.5714,60.4556,60.5053,22600.0
2007-05-15 10:00:00,109.55,110.61,109.55,110.16,23100.0,60.5109,61.0964,60.5109,60.8478,23100.0
2007-05-15 10:30:00,110.24,110.24,109.7,109.89,14700.0,60.892,60.892,60.5937,60.6987,14700.0
2007-05-15 11:00:00,109.84,109.84,109.4,109.53,23500.0,60.671,60.671,60.428,60.4998,23500.0
2007-05-15 11:30:00,109.52,110.04,109.0,109.71,94100.0,60.4943,60.7815,60.2071,60.5992,94100.0
2007-05-15 12:00:00,109.65,109.72,109.45,109.49,17700.0,60.5661,60.6048,60.4556,60.4777,17700.0
2007-05-15 12:30:00,109.47,109.49,108.73,108.73,19000.0,60.4667,60.4777,60.0579,60.0579,19000.0
2007-05-15 13:00:00,108.75,108.84,108.45,108.81,19500.0,60.069,60.1187,59.9033,60.1021,19500.0
2007-05-15 13:30:00,108.76,108.76,108.13,108.61,39400.0,60.0745,60.0745,59.7265,59.9916,39400.0
2007-05-15 14:00:00,108.59,108.59,107.83,107.93,39900.0,59.9806,59.9806,59.5608,59.616,39900.0
2007-05-15 14:30:00,107.92,108.06,107.42,107.7,43700.0,59.6105,59.6878,59.3343,59.489,43700.0
2007-05-15 15:00:00,107.66,107.8,107.43,107.71,40800.0,59.4669,59.5442,59.3399,59.4945,40800.0
2007-05-15 15:30:00,107.66,107.8,106.99,107.33,66700.0,59.4669,59.5442,59.0968,59.2846,66700.0
2007-05-16 09:30:00,107.92,107.92,107.24,107.4,17800.0,59.6105,59.6105,59.2349,59.3233,17800.0
2007-05-16 10:00:00,107.43,107.63,107.3,107.38,21700.0,59.3399,59.4503,59.268,59.3122,21700.0
2007-05-16 10:30:00,107.36,107.41,106.48,106.87,21300.0,59.3012,59.3288,58.8151,59.0305,21300.0
2007-05-16 11:00:00,106.84,106.84,106.01,106.2,26700.0,59.014,59.014,58.5555,58.6605,26700.0
2007-05-16 11:30:00,106.27,106.39,106.05,106.25,24400.0,58.6991,58.7654,58.5776,58.6881,24400.0
2007-05-16 12:00:00,106.34,106.35,105.81,105.81,17300.0,58.7378,58.7433,58.445,58.445,17300.0
2007-05-16 12:30:00,105.78,105.85,105.37,105.6,30000.0,58.4285,58.4671,58.202,58.329,30000.0
2007-05-16 13:00:00,105.63,105.7,105.36,105.55,11800.0,58.3456,58.3843,58.1965,58.3014,11800.0
2007-05-16 13:30:00,105.51,105.6,105.37,105.51,47400.0,58.2793,58.329,58.202,58.2793,47400.0
2007-05-16 14:00:00,105.5,105.9,105.44,105.81,42400.0,58.2738,58.4947,58.2407,58.445,42400.0
2007-05-16 14:30:00,105.78,106.05,105.78,105.9,16800.0,58.4285,58.5776,58.4285,58.4947,16800.0
2007-05-16 15:00:00,105.9,105.9,105.63,105.65,18700.0,58.4947,58.4947,58.3456,58.3567,18700.0
2007-05-16 15:30:00,105.71,106.12,105.51,106.09,60400.0,58.3898,58.6163,58.2793,58.5997,60400.0
2007-05-17 09:30:00,105.01,105.27,104.05,104.2,35300.0,58.0031,58.1468,57.4729,57.5557,35300.0
2007-05-17 10:00:00,104.18,104.93,104.16,104.91,22300.0,57.5447,57.959,57.5336,57.9479,22300.0
2007-05-17 10:30:00,104.91,104.96,104.06,104.2,35300.0,57.9479,57.9755,57.4784,57.5557,35300.0
2007-05-17 11:00:00,104.2,104.3,103.7,103.82,19700.0,57.5557,57.611,57.2796,57.3458,19700.0
2007-05-17 11:30:00,103.82,104.2,103.68,104.07,13500.0,57.3458,57.5557,57.2685,57.4839,13500.0
2007-05-17 12:00:00,104.07,104.15,104.0,104.09,16100.0,57.4839,57.5281,57.4453,57.495,16100.0
2007-05-17 12:30:00,104.1,104.17,103.86,104.01,19700.0,57.5005,57.5392,57.3679,57.4508,19700.0
2007-05-17 13:00:00,104.05,104.32,103.85,104.29,22800.0,57.4729,57.622,57.3624,57.6054,22800.0
2007-05-17 13:30:00,104.31,104.46,104.02,104.05,18900.0,57.6165,57.6993,57.4563,57.4729,18900.0
2007-05-17 14:00:00,104.14,104.36,104.06,104.28,17800.0,57.5226,57.6441,57.4784,57.5999,17800.0
2007-05-17 14:30:00,104.26,104.44,104.1,104.43,17400.0,57.5889,57.6883,57.5005,57.6828,17400.0
2007-05-17 15:00:00,104.45,104.74,104.14,104.22,28500.0,57.6938,57.854,57.5226,57.5668,28500.0
2007-05-17 15:30:00,104.22,104.39,103.8,103.8,56500.0,57.5668,57.6607,57.3348,57.3348,56500.0
2007-05-18 09:30:00,103.75,104.0,102.45,102.62,35300.0,57.3072,57.4453,56.5891,56.683,35300.0
2007-05-18 10:00:00,102.52,102.91,102.36,102.86,44000.0,56.6278,56.8432,56.5394,56.8156,44000.0
2007-05-18 10:30:00,102.89,103.08,102.61,102.69,27000.0,56.8321,56.9371,56.6775,56.7217,27000.0
2007-05-18 11:00:00,102.71,102.73,102.37,102.52,32100.0,56.7327,56.7438,56.5449,56.6278,32100.0
2007-05-18 11:30:00,102.49,102.49,102.1,102.33,22500.0,56.6112,56.6112,56.3958,56.5228,22500.0
2007-05-18 12:00:00,102.33,102.6,102.18,102.6,13600.0,56.5228,56.672,56.44,56.672,13600.0
2007-05-18 12:30:00,102.6,103.69,102.55,103.39,19800.0,56.672,57.274,56.6443,57.1083,19800.0
2007-05-18 13:00:00,103.39,103.45,102.68,102.68,18300.0,57.1083,57.1415,56.7162,56.7162,18300.0
2007-05-18 13:30:00,102.68,103.01,102.45,102.69,25100.0,56.7162,56.8984,56.5891,56.7217,25100.0
2007-05-18 14:00:00,102.69,103.53,102.54,102.98,76000.0,56.7217,57.1857,56.6388,56.8819,76000.0
2007-05-18 14:30:00,102.98,103.06,102.45,102.55,27600.0,56.8819,56.926,56.5891,56.6443,27600.0
2007-05-18 15:00:00,102.55,102.6,102.23,102.34,36300.0,56.6443,56.672,56.4676,56.5283,36300.0
2007-05-18 15:30:00,102.32,102.51,101.88,102.02,59300.0,56.5173,56.6223,56.2743,56.3516,59300.0
2007-05-21 09:30:00,101.69,102.36,101.69,102.08,15500.0,56.1693,56.5394,56.1693,56.3847,15500.0
2007-05-21 10:00:00,102.08,102.49,101.91,102.1,38800.0,56.3847,56.6112,56.2908,56.3958,38800.0
2007-05-21 10:30:00,102.09,102.73,102.02,102.69,18500.0,56.3903,56.7438,56.3516,56.7217,18500.0
2007-05-21 11:00:00,102.7,102.75,102.21,102.7,12300.0,56.7272,56.7548,56.4565,56.7272,12300.0
2007-05-21 11:30:00,102.65,103.32,102.59,103.32,35700.0,56.6996,57.0697,56.6664,57.0697,35700.0
2007-05-21 12:00:00,103.33,103.57,102.95,103.1,13000.0,57.0752,57.2078,56.8653,56.9481,13000.0
2007-05-21 12:30:00,103.11,103.5,103.06,103.42,13600.0,56.9537,57.1691,56.926,57.1249,13600.0
2007-05-21 13:00:00,103.52,103.74,103.5,103.63,5700.0,57.1801,57.3017,57.1691,57.2409,5700.0
2007-05-21 13:30:00,103.51,103.51,102.83,102.99,8900.0,57.1746,57.1746,56.799,56.8874,8900.0
2007-05-21 14:00:00,103.02,103.1,102.76,102.76,7900.0,56.904,56.9481,56.7603,56.7603,7900.0
2007-05-21 14:30:00,102.77,103.16,102.61,102.63,13100.0,56.7659,56.9813,56.6775,56.6885,13100.0
2007-05-21 15:00:00,102.73,102.86,102.31,102.42,16500.0,56.7438,56.8156,56.5118,56.5725,16500.0
2007-05-21 15:30:00,102.51,102.75,102.2,102.32,48300.0,56.6223,56.7548,56.451,56.5173,48300.0
2007-05-22 09:30:00,103.21,103.21,102.13,102.89,40100.0,57.0089,57.0089,56.4124,56.8321,40100.0
2007-05-22 10:00:00,102.89,103.19,102.47,102.99,11400.0,56.8321,56.9979,56.6002,56.8874,11400.0
2007-05-22 10:30:00,103.11,103.38,102.99,103.1,13800.0,56.9537,57.1028,56.8874,56.9481,13800.0
2007-05-22 11:00:00,103.13,103.25,102.92,103.22,16700.0,56.9647,57.031,56.8487,57.0144,16700.0
2007-05-22 11:30:00,103.22,103.22,102.8,102.88,19700.0,57.0144,57.0144,56.7824,56.8266,19700.0
2007-05-22 12:00:00,102.92,103.27,102.84,103.24,5800.0,56.8487,57.042,56.8045,57.0255,5800.0
2007-05-22 12:30:00,103.24,103.58,103.24,103.4,31100.0,57.0255,57.2133,57.0255,57.1138,31100.0
2007-05-22 13:00:00,103.41,103.55,103.2,103.2,17100.0,57.1194,57.1967,57.0034,57.0034,17100.0
2007-05-22 13:30:00,103.22,103.69,103.15,103.58,11400.0,57.0144,57.274,56.9758,57.2133,11400.0
2007-05-22 14:00:00,103.64,104.1,103.47,103.64,23800.0,57.2464,57.5005,57.1525,57.2464,23800.0
2007-05-22 14:30:00,103.66,103.8,103.45,103.56,31000.0,57.2575,57.3348,57.1415,57.2022,31000.0
2007-05-22 15:00:00,103.59,103.59,103.28,103.42,27000.0,57.2188,57.2188,57.0476,57.1249,27000.0
2007-05-22 15:30:00,103.43,103.45,102.79,102.8,48700.0,57.1304,57.1415,56.7769,56.7824,48700.0
2007-05-23 09:30:00,103.17,104.08,102.98,103.85,15900.0,56.9868,57.4895,56.8819,57.3624,15900.0
2007-05-23 10:00:00,103.84,104.2,103.63,103.63,32700.0,57.3569,57.5557,57.2409,57.2409,32700.0
2007-05-23 10:30:00,103.63,103.98,103.6,103.88,16600.0,57.2409,57.4342,57.2243,57.379,16600.0
2007-05-23 11:00:00,103.81,103.84,103.61,103.75,6200.0,57.3403,57.3569,57.2298,57.3072,6200.0
2007-05-23 11:30:00,103.76,103.76,103.41,103.65,9300.0,57.3127,57.3127,57.1194,57.2519,9300.0
2007-05-23 12:00:00,103.64,103.71,103.52,103.67,9300.0,57.2464,57.2851,57.1801,57.263,9300.0
2007-05-23 12:30:00,103.67,103.88,103.61,103.79,6900.0,57.263,57.379,57.2298,57.3293,6900.0
2007-05-23 13:00:00,103.81,103.82,103.58,103.58,6300.0,57.3403,57.3458,57.2133,57.2133,6300.0
2007-05-23 13:30:00,103.5,103.56,102.91,103.03,9200.0,57.1691,57.2022,56.8432,56.9095,9200.0
2007-05-23 14:00:00,103.02,103.27,102.03,102.08,22700.0,56.904,57.042,56.3571,56.3847,22700.0
2007-05-23 14:30:00,102.07,102.9,102.0,102.8,18000.0,56.3792,56.8377,56.3405,56.7824,18000.0
2007-05-23 15:00:00,102.81,102.91,102.42,102.42,15300.0,56.788,56.8432,56.5725,56.5725,15300.0
2007-05-23 15:30:00,102.47,102.74,101.77,102.07,30700.0,56.6002,56.7493,56.2135,56.3792,30700.0
2007-05-24 09:30:00,101.59,101.7,100.09,100.83,38000.0,56.1141,56.1748,55.2855,55.6943,38000.0
2007-05-24 10:00:00,100.86,101.44,100.69,100.91,34700.0,55.7109,56.0312,55.617,55.7385,34700.0
2007-05-24 10:30:00,100.95,101.15,100.21,100.46,59800.0,55.7606,55.871,55.3518,55.4899,59800.0
2007-05-24 11:00:00,100.3,100.68,99.54,99.68,31200.0,55.4015,55.6114,54.9817,55.0591,31200.0
2007-05-24 11:30:00,99.68,100.39,99.32,100.3,25100.0,55.0591,55.4513,54.8602,55.4015,25100.0
2007-05-24 12:00:00,100.3,100.34,100.0,100.29,20600.0,55.4015,55.4236,55.2358,55.396,20600.0
2007-05-24 12:30:00,100.25,100.32,99.94,100.32,14900.0,55.3739,55.4126,55.2027,55.4126,14900.0
2007-05-24 13:00:00,100.24,100.44,100.07,100.44,23500.0,55.3684,55.4789,55.2745,55.4789,23500.0
2007-05-24 13:30:00,100.42,100.44,100.11,100.31,35800.0,55.4678,55.4789,55.2966,55.4071,35800.0
2007-05-24 14:00:00,100.24,100.3,99.82,100.05,37500.0,55.3684,55.4015,55.1364,55.2634,37500.0
2007-05-24 14:30:00,100.03,100.08,99.09,99.4,36000.0,55.2524,55.28,54.7332,54.9044,36000.0
2007-05-24 15:00:00,99.39,99.66,98.87,98.98,30200.0,54.8989,55.048,54.6117,54.6724,30200.0
2007-05-24 15:30:00,99.0,100.32,98.95,100.28,84300.0,54.6835,55.4126,54.6559,55.3905,84300.0
2007-05-25 09:30:00,101.11,101.84,100.86,101.11,25700.0,55.8489,56.2522,55.7109,55.8489,25700.0
2007-05-25 10:00:00,101.11,101.63,100.96,101.44,15300.0,55.8489,56.1362,55.7661,56.0312,15300.0
2007-05-25 10:30:00,101.55,101.77,100.83,100.99,19900.0,56.092,56.2135,55.6943,55.7827,19900.0
2007-05-25 11:00:00,101.03,101.41,100.99,101.24,20100.0,55.8048,56.0147,55.7827,55.9208,20100.0
2007-05-25 11:30:00,101.24,101.35,100.61,100.81,33200.0,55.9208,55.9815,55.5728,55.6832,33200.0
2007-05-25 12:00:00,100.81,100.97,100.44,100.63,27600.0,55.6832,55.7716,55.4789,55.5838,27600.0
2007-05-25 12:30:00,100.63,100.66,99.91,100.05,23700.0,55.5838,55.6004,55.1861,55.2634,23700.0
2007-05-25 13:00:00,100.05,100.54,99.99,100.49,16500.0,55.2634,55.5341,55.2303,55.5065,16500.0
2007-05-25 13:30:00,100.49,100.63,100.27,100.34,14500.0,55.5065,55.5838,55.385,55.4236,14500.0
2007-05-25 14:00:00,100.33,100.46,100.03,100.14,22800.0,55.4181,55.4899,55.2524,55.3132,22800.0
2007-05-25 14:30:00,100.1,100.79,100.1,100.55,23400.0,55.2911,55.6722,55.2911,55.5396,23400.0
2007-05-25 15:00:00,100.51,100.85,100.51,100.63,38600.0,55.5175,55.7053,55.5175,55.5838,38600.0
2007-05-25 15:30:00,100.64,100.98,100.57,100.95,42600.0,55.5893,55.7771,55.5507,55.7606,42600.0
2007-05-29 09:30:00,102.7,103.46,101.92,103.0,65200.0,56.7272,57.147,56.2964,56.8929,65200.0
2007-05-29 10:00:00,103.0,103.0,102.45,102.83,28000.0,56.8929,56.8929,56.5891,56.799,28000.0
2007-05-29 10:30:00,102.91,103.07,102.49,103.01,50000.0,56.8432,56.9316,56.6112,56.8984,50000.0
2007-05-29 11:00:00,103.0,103.41,102.89,103.3,30400.0,56.8929,57.1194,56.8321,57.0586,30400.0
2007-05-29 11:30:00,103.3,103.57,103.0,103.06,21800.0,57.0586,57.2078,56.8929,56.926,21800.0
2007-05-29 12:00:00,103.08,103.23,102.82,102.99,27100.0,56.9371,57.0199,56.7935,56.8874,27100.0
2007-05-29 12:30:00,102.97,103.45,102.97,103.35,24200.0,56.8763,57.1415,56.8763,57.0862,24200.0
2007-05-29 13:00:00,103.3,103.49,103.0,103.12,32200.0,57.0586,57.1636,56.8929,56.9592,32200.0
2007-05-29 13:30:00,103.15,103.25,102.9,103.2,30700.0,56.9758,57.031,56.8377,57.0034,30700.0
2007-05-29 14:00:00,103.19,103.38,103.02,103.22,31300.0,56.9979,57.1028,56.904,57.0144,31300.0
2007-05-29 14:30:00,103.15,103.24,103.03,103.18,21500.0,56.9758,57.0255,56.9095,56.9923,21500.0
2007-05-29 15:00:00,103.18,103.31,103.05,103.15,30400.0,56.9923,57.0641,56.9205,56.9758,30400.0
2007-05-29 15:30:00,103.08,103.57,103.01,103.5,56200.0,56.9371,57.2078,56.8984,57.1691,56200.0
2007-05-30 09:30:00,102.71,103.68,102.71,103.51,36800.0,56.7327,57.2685,56.7327,57.1746,36800.0
2007-05-30 10:00:00,103.56,104.56,103.55,104.22,23000.0,57.2022,57.7546,57.1967,57.5668,23000.0
2007-05-30 10:30:00,104.24,104.45,104.16,104.21,21700.0,57.5778,57.6938,57.5336,57.5613,21700.0
2007-05-30 11:00:00,104.29,105.09,104.18,104.93,13300.0,57.6054,58.0473,57.5447,57.959,13300.0
2007-05-30 11:30:00,104.95,105.01,104.4,104.54,17300.0,57.97,58.0031,57.6662,57.7435,17300.0
2007-05-30 12:00:00,104.55,105.0,104.54,104.91,16400.0,57.7491,57.9976,57.7435,57.9479,16400.0
2007-05-30 12:30:00,104.94,104.95,104.62,104.69,27300.0,57.9645,57.97,57.7877,57.8264,27300.0
2007-05-30 13:00:00,104.7,104.9,104.64,104.9,11900.0,57.8319,57.9424,57.7988,57.9424,11900.0
2007-05-30 13:30:00,104.88,105.0,104.63,104.64,14900.0,57.9313,57.9976,57.7932,57.7988,14900.0
2007-05-30 14:00:00,104.68,105.25,104.4,105.15,22400.0,57.8209,58.1357,57.6662,58.0805,22400.0
2007-05-30 14:30:00,105.21,105.4,105.14,105.34,13900.0,58.1136,58.2186,58.075,58.1854,13900.0
2007-05-30 15:00:00,105.46,105.48,104.87,104.98,17800.0,58.2517,58.2628,57.9258,57.9866,17800.0
2007-05-30 15:30:00,104.99,105.23,104.88,105.23,32100.0,57.9921,58.1247,57.9313,58.1247,32100.0
2007-05-31 09:30:00,105.7,105.74,105.06,105.6,14200.0,58.3843,58.4064,58.0308,58.329,14200.0
2007-05-31 10:00:00,105.7,106.0,104.71,104.88,24800.0,58.3843,58.55,57.8374,57.9313,24800.0
2007-05-31 10:30:00,104.82,105.35,104.74,105.15,38600.0,57.8982,58.1909,57.854,58.0805,38600.0
2007-05-31 11:00:00,105.21,105.32,104.94,104.96,46500.0,58.1136,58.1744,57.9645,57.9755,46500.0
2007-05-31 11:30:00,105.01,105.43,105.0,105.3,16800.0,58.0031,58.2351,57.9976,58.1633,16800.0
2007-05-31 12:00:00,105.31,105.43,105.15,105.37,17500.0,58.1689,58.2351,58.0805,58.202,17500.0
2007-05-31 12:30:00,105.4,105.5,105.32,105.42,10500.0,58.2186,58.2738,58.1744,58.2296,10500.0
2007-05-31 13:00:00,105.4,105.45,105.1,105.34,14500.0,58.2186,58.2462,58.0529,58.1854,14500.0
2007-05-31 13:30:00,105.3,105.45,105.21,105.44,5800.0,58.1633,58.2462,58.1136,58.2407,5800.0
2007-05-31 14:00:00,105.35,105.45,105.3,105.42,12500.0,58.1909,58.2462,58.1633,58.2296,12500.0
2007-05-31 14:30:00,105.42,105.45,105.22,105.26,13600.0,58.2296,58.2462,58.1191,58.1412,13600.0
2007-05-31 15:00:00,105.22,105.35,105.07,105.2,23200.0,58.1191,58.1909,58.0363,58.1081,23200.0
2007-05-31 15:30:00,105.24,105.36,104.26,105.09,85000.0,58.1302,58.1965,57.5889,58.0473,85000.0
2007-06-01 09:30:00,106.2,106.27,105.42,105.85,19400.0,58.6605,58.6991,58.2296,58.4671,19400.0
2007-06-01 10:00:00,105.76,105.94,105.36,105.44,11100.0,58.4174,58.5168,58.1965,58.2407,11100.0
2007-06-01 10:30:00,105.49,105.63,105.22,105.32,10100.0,58.2683,58.3456,58.1191,58.1744,10100.0
2007-06-01 11:00:00,105.27,105.45,104.98,104.98,8500.0,58.1468,58.2462,57.9866,57.9866,8500.0
2007-06-01 11:30:00,104.97,105.02,104.35,104.35,23000.0,57.9811,58.0087,57.6386,57.6386,23000.0
2007-06-01 12:00:00,104.39,104.5,103.95,104.21,17900.0,57.6607,57.7214,57.4176,57.5613,17900.0
2007-06-01 12:30:00,104.18,105.27,104.18,105.27,21700.0,57.5447,58.1468,57.5447,58.1468,21700.0
2007-06-01 13:00:00,105.22,105.23,104.74,105.17,14100.0,58.1191,58.1247,57.854,58.0915,14100.0
2007-06-01 13:30:00,105.15,105.44,105.12,105.25,10800.0,58.0805,58.2407,58.0639,58.1357,10800.0
2007-06-01 14:00:00,105.26,105.4,105.05,105.28,8200.0,58.1412,58.2186,58.0252,58.1523,8200.0
2007-06-01 14:30:00,105.21,105.31,104.99,105.29,9500.0,58.1136,58.1689,57.9921,58.1578,9500.0
2007-06-01 15:00:00,105.23,105.46,105.18,105.42,18100.0,58.1247,58.2517,58.097,58.2296,18100.0
2007-06-01 15:30:00,105.43,105.68,105.37,105.48,28300.0,58.2351,58.3732,58.202,58.2628,28300.0
2007-06-04 09:30:00,105.35,106.67,105.23,106.5,48900.0,58.1909,58.9201,58.1247,58.8262,48900.0
2007-06-04 10:00:00,106.51,107.21,106.43,106.94,43800.0,58.8317,59.2183,58.7875,59.0692,43800.0
2007-06-04 10:30:00,106.84,106.85,106.33,106.67,29600.0,59.014,59.0195,58.7323,58.9201,29600.0
2007-06-04 11:00:00,106.73,107.18,106.6,106.73,52300.0,58.9532,59.2018,58.8814,58.9532,52300.0
2007-06-04 11:30:00,106.82,107.22,106.6,106.74,18300.0,59.0029,59.2239,58.8814,58.9587,18300.0
2007-06-04 12:00:00,106.76,107.2,106.52,106.74,27900.0,58.9698,59.2128,58.8372,58.9587,27900.0
2007-06-04 12:30:00,106.57,106.69,106.43,106.5,5800.0,58.8648,58.9311,58.7875,58.8262,5800.0
2007-06-04 13:00:00,106.51,106.84,106.47,106.71,13900.0,58.8317,59.014,58.8096,58.9422,13900.0
2007-06-04 13:30:00,106.84,106.88,106.6,106.83,8800.0,59.014,59.0361,58.8814,59.0084,8800.0
2007-06-04 14:00:00,106.8,106.96,106.6,106.77,39800.0,58.9919,59.0802,58.8814,58.9753,39800.0
2007-06-04 14:30:00,106.78,107.0,106.59,106.8,27500.0,58.9808,59.1023,58.8759,58.9919,27500.0
2007-06-04 15:00:00,106.75,106.98,106.62,106.91,16500.0,58.9642,59.0913,58.8924,59.0526,16500.0
2007-06-04 15:30:00,106.91,106.98,106.63,106.65,20900.0,59.0526,59.0913,58.898,58.909,20900.0
2007-06-05 09:30:00,101.55,106.27,101.55,105.84,25200.0,56.092,58.6991,56.092,58.4616,25200.0
2007-06-05 10:00:00,105.94,105.99,105.24,105.54,19700.0,58.5168,58.5445,58.1302,58.2959,19700.0
2007-06-05 10:30:00,105.56,105.73,105.23,105.33,13600.0,58.3069,58.4008,58.1247,58.1799,13600.0
2007-06-05 11:00:00,105.31,105.4,104.93,105.0,20200.0,58.1689,58.2186,57.959,57.9976,20200.0
2007-06-05 11:30:00,104.96,104.96,104.14,104.14,13700.0,57.9755,57.9755,57.5226,57.5226,13700.0
2007-06-05 12:00:00,104.14,104.48,103.91,104.28,24500.0,57.5226,57.7104,57.3956,57.5999,24500.0
2007-06-05 12:30:00,104.3,104.76,104.12,104.56,12600.0,57.611,57.8651,57.5115,57.7546,12600.0
2007-06-05 13:00:00,104.56,104.77,104.43,104.61,12900.0,57.7546,57.8706,57.6828,57.7822,12900.0
2007-06-05 13:30:00,104.61,104.79,104.42,104.62,13900.0,57.7822,57.8816,57.6773,57.7877,13900.0
2007-06-05 14:00:00,104.68,104.69,104.22,104.36,7700.0,57.8209,57.8264,57.5668,57.6441,7700.0
2007-06-05 14:30:00,104.39,104.39,103.88,104.05,21000.0,57.6607,57.6607,57.379,57.4729,21000.0
2007-06-05 15:00:00,104.07,104.12,103.84,103.84,16000.0,57.4839,57.5115,57.3569,57.3569,16000.0
2007-06-05 15:30:00,103.84,104.16,103.66,103.7,23900.0,57.3569,57.5336,57.2575,57.2796,23900.0
2007-06-06 09:30:00,103.0,103.35,102.66,102.82,42300.0,56.8929,57.0862,56.7051,56.7935,42300.0
2007-06-06 10:00:00,102.76,103.45,102.76,103.45,31400.0,56.7603,57.1415,56.7603,57.1415,31400.0
2007-06-06 10:30:00,103.46,103.89,103.09,103.66,25300.0,57.147,57.3845,56.9426,57.2575,25300.0
2007-06-06 11:00:00,103.63,103.9,103.46,103.83,27000.0,57.2409,57.39,57.147,57.3514,27000.0
2007-06-06 11:30:00,103.88,103.9,103.36,103.56,31400.0,57.379,57.39,57.0918,57.2022,31400.0
2007-06-06 12:00:00,103.52,104.25,103.52,103.99,19100.0,57.1801,57.5834,57.1801,57.4397,19100.0
2007-06-06 12:30:00,103.95,103.97,103.5,103.52,11000.0,57.4176,57.4287,57.1691,57.1801,11000.0
2007-06-06 13:00:00,103.44,103.52,103.03,103.39,22800.0,57.1359,57.1801,56.9095,57.1083,22800.0
2007-06-06 13:30:00,103.41,103.7,103.35,103.44,20500.0,57.1194,57.2796,57.0862,57.1359,20500.0
2007-06-06 14:00:00,103.37,103.53,103.31,103.48,15700.0,57.0973,57.1857,57.0641,57.158,15700.0
2007-06-06 14:30:00,103.53,103.87,103.41,103.45,18200.0,57.1857,57.3735,57.1194,57.1415,18200.0
2007-06-06 15:00:00,103.45,103.61,103.17,103.4,26200.0,57.1415,57.2298,56.9868,57.1138,26200.0
2007-06-06 15:30:00,103.45,103.75,103.14,103.14,30200.0,57.1415,57.3072,56.9702,56.9702,30200.0
2007-06-07 09:30:00,102.89,103.15,102.31,102.79,28600.0,56.8321,56.9758,56.5118,56.7769,28600.0
2007-06-07 10:00:00,102.83,103.05,102.29,102.39,17700.0,56.799,56.9205,56.5007,56.556,17700.0
2007-06-07 10:30:00,102.39,102.7,101.61,101.9,18700.0,56.556,56.7272,56.1251,56.2853,18700.0
2007-06-07 11:00:00,102.0,102.15,101.54,101.9,29300.0,56.3405,56.4234,56.0865,56.2853,29300.0
2007-06-07 11:30:00,101.79,102.01,101.61,101.61,16100.0,56.2246,56.3461,56.1251,56.1251,16100.0
2007-06-07 12:00:00,101.61,101.75,101.43,101.49,10800.0,56.1251,56.2025,56.0257,56.0588,10800.0
2007-06-07 12:30:00,101.5,101.51,100.53,101.18,20600.0,56.0644,56.0699,55.5286,55.8876,20600.0
2007-06-07 13:00:00,101.15,101.59,101.15,101.29,22300.0,55.871,56.1141,55.871,55.9484,22300.0
2007-06-07 13:30:00,101.28,101.44,101.01,101.31,30600.0,55.9428,56.0312,55.7937,55.9594,30600.0
2007-06-07 14:00:00,101.39,101.62,101.17,101.46,36500.0,56.0036,56.1307,55.8821,56.0423,36500.0
2007-06-07 14:30:00,101.46,101.82,101.29,101.8,60900.0,56.0423,56.2411,55.9484,56.2301,60900.0
2007-06-07 15:00:00,101.83,102.21,101.66,102.2,32000.0,56.2466,56.4565,56.1527,56.451,32000.0
2007-06-07 15:30:00,102.14,102.25,101.19,101.27,61700.0,56.4179,56.4786,55.8931,55.9373,61700.0
2007-06-08 09:30:00,100.34,101.35,100.02,100.95,33800.0,55.4236,55.9815,55.2469,55.7606,33800.0
2007-06-08 10:00:00,100.89,101.11,100.52,101.03,81900.0,55.7274,55.8489,55.5231,55.8048,81900.0
2007-06-08 10:30:00,100.97,101.49,100.83,101.43,25000.0,55.7716,56.0588,55.6943,56.0257,25000.0
2007-06-08 11:00:00,101.36,101.52,101.16,101.52,16200.0,55.987,56.0754,55.8766,56.0754,16200.0
2007-06-08 11:30:00,101.62,101.94,101.44,101.55,8600.0,56.1307,56.3074,56.0312,56.092,8600.0
2007-06-08 12:00:00,101.65,101.95,101.65,101.72,8600.0,56.1472,56.3129,56.1472,56.1859,8600.0
2007-06-08 12:30:00,101.72,101.72,101.14,101.21,14600.0,56.1859,56.1859,55.8655,55.9042,14600.0
2007-06-08 13:00:00,101.21,101.6,101.14,101.6,9500.0,55.9042,56.1196,55.8655,56.1196,9500.0
2007-06-08 13:30:00,101.71,102.47,101.71,102.25,24500.0,56.1804,56.6002,56.1804,56.4786,24500.0
2007-06-08 14:00:00,102.21,102.79,102.06,102.62,19500.0,56.4565,56.7769,56.3737,56.683,19500.0
2007-06-08 14:30:00,102.53,102.71,102.53,102.54,8600.0,56.6333,56.7327,56.6333,56.6388,8600.0
2007-06-08 15:00:00,102.5,102.56,102.28,102.29,9000.0,56.6167,56.6499,56.4952,56.5007,9000.0
2007-06-08 15:30:00,102.26,102.56,102.25,102.33,17800.0,56.4842,56.6499,56.4786,56.5228,17800.0
2007-06-11 09:30:00,101.91,102.0,100.8,101.6,69100.0,56.2908,56.3405,55.6777,56.1196,69100.0
2007-06-11 10:00:00,101.66,101.72,101.0,101.19,38300.0,56.1527,56.1859,55.7882,55.8931,38300.0
2007-06-11 10:30:00,101.22,101.34,100.63,100.81,37200.0,55.9097,55.976,55.5838,55.6832,37200.0
2007-06-11 11:00:00,100.96,101.26,100.86,101.1,7100.0,55.7661,55.9318,55.7109,55.8434,7100.0
2007-06-11 11:30:00,100.96,101.49,100.88,101.32,9500.0,55.7661,56.0588,55.7219,55.9649,9500.0
2007-06-11 12:00:00,101.29,101.29,101.12,101.13,4300.0,55.9484,55.9484,55.8545,55.86,4300.0
2007-06-11 12:30:00,101.13,101.73,101.02,101.66,5500.0,55.86,56.1914,55.7992,56.1527,5500.0
2007-06-11 13:00:00,101.6,101.91,101.54,101.72,7800.0,56.1196,56.2908,56.0865,56.1859,7800.0
2007-06-11 13:30:00,101.71,101.71,101.2,101.23,5700.0,56.1804,56.1804,55.8987,55.9152,5700.0
2007-06-11 14:00:00,101.3,101.57,101.16,101.23,10500.0,55.9539,56.103,55.8766,55.9152,10500.0
2007-06-11 14:30:00,101.23,101.23,100.62,100.65,26100.0,55.9152,55.9152,55.5783,55.5949,26100.0
2007-06-11 15:00:00,100.65,100.65,100.41,100.46,21700.0,55.5949,55.5949,55.4623,55.4899,21700.0
2007-06-11 15:30:00,100.51,100.6,100.15,100.58,36100.0,55.5175,55.5672,55.3187,55.5562,36100.0
2007-06-12 09:30:00,99.78,100.0,99.27,99.33,33900.0,55.1143,55.2358,54.8326,54.8658,33900.0
2007-06-12 10:00:00,99.42,99.5,98.83,99.3,77500.0,54.9155,54.9597,54.5896,54.8492,77500.0
2007-06-12 10:30:00,99.3,99.64,99.15,99.5,34800.0,54.8492,55.037,54.7663,54.9597,34800.0
2007-06-12 11:00:00,99.48,99.75,99.25,99.59,38200.0,54.9486,55.0977,54.8216,55.0094,38200.0
2007-06-12 11:30:00,99.72,100.18,99.58,99.74,51200.0,55.0812,55.3353,55.0038,55.0922,51200.0
2007-06-12 12:00:00,99.76,100.11,99.68,100.0,38500.0,55.1033,55.2966,55.0591,55.2358,38500.0
2007-06-12 12:30:00,99.91,99.94,99.58,99.67,9700.0,55.1861,55.2027,55.0038,55.0536,9700.0
2007-06-12 13:00:00,99.67,99.88,99.46,99.7,9000.0,55.0536,55.1695,54.9376,55.0701,9000.0
2007-06-12 13:30:00,99.74,100.34,99.74,100.19,14800.0,55.0922,55.4236,55.0922,55.3408,14800.0
2007-06-12 14:00:00,100.24,100.58,99.51,99.61,18700.0,55.3684,55.5562,54.9652,55.0204,18700.0
2007-06-12 14:30:00,99.61,99.61,99.15,99.6,18600.0,55.0204,55.0204,54.7663,55.0149,18600.0
2007-06-12 15:00:00,99.49,99.62,99.0,99.37,27500.0,54.9541,55.0259,54.6835,54.8878,27500.0
2007-06-12 15:30:00,99.38,99.38,98.78,98.92,52100.0,54.8934,54.8934,54.562,54.6393,52100.0
2007-06-13 09:30:00,99.62,100.2,98.72,98.73,53500.0,55.0259,55.3463,54.5288,54.5343,53500.0
2007-06-13 10:00:00,98.67,99.87,98.67,99.26,46900.0,54.5012,55.164,54.5012,54.8271,46900.0
2007-06-13 10:30:00,99.19,99.51,99.06,99.43,15500.0,54.7884,54.9652,54.7166,54.921,15500.0
2007-06-13 11:00:00,99.47,99.47,98.89,99.0,21400.0,54.9431,54.9431,54.6227,54.6835,21400.0
2007-06-13 11:30:00,98.99,99.15,98.97,99.07,13900.0,54.6779,54.7663,54.6669,54.7221,13900.0
2007-06-13 12:00:00,99.1,99.46,98.97,99.1,12600.0,54.7387,54.9376,54.6669,54.7387,12600.0
2007-06-13 12:30:00,99.09,99.38,98.96,99.02,11200.0,54.7332,54.8934,54.6614,54.6945,11200.0
2007-06-13 13:00:00,99.02,99.2,98.78,98.93,14800.0,54.6945,54.7939,54.562,54.6448,14800.0
2007-06-13 13:30:00,98.93,99.25,98.77,98.96,41200.0,54.6448,54.8216,54.5564,54.6614,41200.0
2007-06-13 14:00:00,98.98,100.06,98.91,99.96,19200.0,54.6724,55.269,54.6338,55.2137,19200.0
2007-06-13 14:30:00,99.95,100.51,99.81,100.42,19600.0,55.2082,55.5175,55.1309,55.4678,19600.0
2007-06-13 15:00:00,100.5,100.5,99.77,99.98,13600.0,55.512,55.512,55.1088,55.2248,13600.0
2007-06-13 15:30:00,100.0,100.34,99.92,100.13,14700.0,55.2358,55.4236,55.1916,55.3076,14700.0
2007-06-14 09:30:00,100.0,100.33,99.63,100.33,19400.0,55.2358,55.4181,55.0315,55.4181,19400.0
2007-06-14 10:00:00,100.33,100.39,99.83,100.01,16400.0,55.4181,55.4513,55.1419,55.2414,16400.0
2007-06-14 10:30:00,100.02,100.35,99.49,99.66,15800.0,55.2469,55.4292,54.9541,55.048,15800.0
2007-06-14 11:00:00,99.85,100.0,99.37,99.65,8900.0,55.153,55.2358,54.8878,55.0425,8900.0
2007-06-14 11:30:00,99.65,99.75,99.12,99.26,6500.0,55.0425,55.0977,54.7498,54.8271,6500.0
2007-06-14 12:00:00,99.28,99.66,99.19,99.56,7400.0,54.8381,55.048,54.7884,54.9928,7400.0
2007-06-14 12:30:00,99.55,99.68,99.3,99.3,5200.0,54.9873,55.0591,54.8492,54.8492,5200.0
2007-06-14 13:00:00,99.32,99.58,99.22,99.26,11400.0,54.8602,55.0038,54.805,54.8271,11400.0
2007-06-14 13:30:00,99.22,99.4,99.0,99.23,12700.0,54.805,54.9044,54.6835,54.8105,12700.0
2007-06-14 14:00:00,99.3,99.47,99.09,99.27,11600.0,54.8492,54.9431,54.7332,54.8326,11600.0
2007-06-14 14:30:00,99.29,99.68,99.07,99.3,12100.0,54.8437,55.0591,54.7221,54.8492,12100.0
2007-06-14 15:00:00,99.24,99.85,99.24,99.55,17800.0,54.816,55.153,54.816,54.9873,17800.0
2007-06-14 15:30:00,99.54,99.83,99.54,99.63,16200.0,54.9817,55.1419,54.9817,55.0315,16200.0
2007-06-15 09:30:00,101.32,101.32,100.6,101.23,143300.0,55.9649,55.9649,55.5672,55.9152,143300.0
2007-06-15 10:00:00,101.25,101.5,101.0,101.48,15800.0,55.9263,56.0644,55.7882,56.0533,15800.0
2007-06-15 10:30:00,101.45,101.88,101.07,101.37,25300.0,56.0368,56.2743,55.8269,55.9926,25300.0
2007-06-15 11:00:00,101.46,101.88,101.38,101.75,11100.0,56.0423,56.2743,55.9981,56.2025,11100.0
2007-06-15 11:30:00,101.8,101.92,101.75,101.78,12100.0,56.2301,56.2964,56.2025,56.219,12100.0
2007-06-15 12:00:00,101.78,101.78,101.47,101.5,10200.0,56.219,56.219,56.0478,56.0644,10200.0
2007-06-15 12:30:00,101.42,101.67,101.0,101.16,17100.0,56.0202,56.1583,55.7882,55.8766,17100.0
2007-06-15 13:00:00,101.28,101.56,101.09,101.52,16900.0,55.9428,56.0975,55.8379,56.0754,16900.0
2007-06-15 13:30:00,101.51,101.56,101.29,101.29,9200.0,56.0699,56.0975,55.9484,55.9484,9200.0
2007-06-15 14:00:00,101.27,101.28,101.0,101.18,26200.0,55.9373,55.9428,55.7882,55.8876,26200.0
2007-06-15 14:30:00,101.19,101.55,101.1,101.5,13800.0,55.8931,56.092,55.8434,56.0644,13800.0
2007-06-15 15:00:00,101.48,101.73,101.25,101.48,14800.0,56.0533,56.1914,55.9263,56.0533,14800.0
2007-06-15 15:30:00,101.45,101.61,101.1,101.25,39800.0,56.0368,56.1251,55.8434,55.9263,39800.0
2007-06-18 09:30:00,101.46,101.46,100.27,100.72,17300.0,56.0423,56.0423,55.385,55.6335,17300.0
2007-06-18 10:00:00,100.7,100.85,100.42,100.74,44100.0,55.6225,55.7053,55.4678,55.6446,44100.0
2007-06-18 10:30:00,100.76,100.95,100.62,100.8,38200.0,55.6556,55.7606,55.5783,55.6777,38200.0
2007-06-18 11:00:00,100.75,101.17,100.64,101.03,20500.0,55.6501,55.8821,55.5893,55.8048,20500.0
2007-06-18 11:30:00,101.03,101.15,100.95,101.15,10800.0,55.8048,55.871,55.7606,55.871,10800.0
2007-06-18 12:00:00,101.12,101.49,101.01,101.32,20200.0,55.8545,56.0588,55.7937,55.9649,20200.0
2007-06-18 12:30:00,101.37,101.6,101.26,101.5,25000.0,55.9926,56.1196,55.9318,56.0644,25000.0
2007-06-18 13:00:00,101.46,101.75,101.3,101.47,23200.0,56.0423,56.2025,55.9539,56.0478,23200.0
2007-06-18 13:30:00,101.48,101.5,101.1,101.27,12600.0,56.0533,56.0644,55.8434,55.9373,12600.0
2007-06-18 14:00:00,101.25,101.25,101.15,101.21,10500.0,55.9263,55.9263,55.871,55.9042,10500.0
2007-06-18 14:30:00,101.21,101.34,100.92,101.15,16200.0,55.9042,55.976,55.744,55.871,16200.0
2007-06-18 15:00:00,101.13,101.34,100.85,100.97,24200.0,55.86,55.976,55.7053,55.7716,24200.0
2007-06-18 15:30:00,100.94,101.38,100.7,100.95,17800.0,55.755,55.9981,55.6225,55.7606,17800.0
2007-06-19 09:30:00,100.39,100.8,100.17,100.44,81000.0,55.4513,55.6777,55.3297,55.4789,81000.0
2007-06-19 10:00:00,100.46,101.0,100.44,100.72,17000.0,55.4899,55.7882,55.4789,55.6335,17000.0
2007-06-19 10:30:00,100.73,101.15,100.44,100.97,17300.0,55.6391,55.871,55.4789,55.7716,17300.0
2007-06-19 11:00:00,100.98,100.98,100.16,100.16,20400.0,55.7771,55.7771,55.3242,55.3242,20400.0
2007-06-19 11:30:00,100.22,100.48,100.06,100.43,19000.0,55.3573,55.501,55.269,55.4733,19000.0
2007-06-19 12:00:00,100.43,100.65,100.37,100.6,10700.0,55.4733,55.5949,55.4402,55.5672,10700.0
2007-06-19 12:30:00,100.59,100.91,100.43,100.91,7200.0,55.5617,55.7385,55.4733,55.7385,7200.0
2007-06-19 13:00:00,100.91,101.19,100.86,100.96,9400.0,55.7385,55.8931,55.7109,55.7661,9400.0
2007-06-19 13:30:00,100.93,101.09,100.9,101.09,7800.0,55.7495,55.8379,55.733,55.8379,7800.0
2007-06-19 14:00:00,101.08,101.08,100.18,100.23,14100.0,55.8324,55.8324,55.3353,55.3629,14100.0
2007-06-19 14:30:00,100.16,100.4,100.1,100.33,14600.0,55.3242,55.4568,55.2911,55.4181,14600.0
2007-06-19 15:00:00,100.34,100.87,100.34,100.84,18700.0,55.4236,55.7164,55.4236,55.6998,18700.0
2007-06-19 15:30:00,100.8,101.6,100.8,101.58,32000.0,55.6777,56.1196,55.6777,56.1086,32000.0
2007-06-20 09:30:00,102.4,102.4,101.5,101.85,50400.0,56.5615,56.5615,56.0644,56.2577,50400.0
2007-06-20 10:00:00,101.85,101.9,100.77,100.98,41000.0,56.2577,56.2853,55.6611,55.7771,41000.0
2007-06-20 10:30:00,101.07,101.24,100.66,101.24,23800.0,55.8269,55.9208,55.6004,55.9208,23800.0
2007-06-20 11:00:00,101.17,101.28,100.86,101.26,22900.0,55.8821,55.9428,55.7109,55.9318,22900.0
2007-06-20 11:30:00,101.26,101.34,101.0,101.07,24200.0,55.9318,55.976,55.7882,55.8269,24200.0
2007-06-20 12:00:00,101.04,101.04,100.71,100.98,14700.0,55.8103,55.8103,55.628,55.7771,14700.0
2007-06-20 12:30:00,100.98,101.01,100.77,100.77,12200.0,55.7771,55.7937,55.6611,55.6611,12200.0
2007-06-20 13:00:00,100.72,100.76,100.1,100.18,49200.0,55.6335,55.6556,55.2911,55.3353,49200.0
2007-06-20 13:30:00,100.18,100.4,100.16,100.27,16900.0,55.3353,55.4568,55.3242,55.385,16900.0
2007-06-20 14:00:00,100.26,100.35,100.0,100.19,22200.0,55.3794,55.4292,55.2358,55.3408,22200.0
2007-06-20 14:30:00,100.27,100.35,100.04,100.14,19300.0,55.385,55.4292,55.2579,55.3132,19300.0
2007-06-20 15:00:00,100.16,100.16,99.6,99.61,59000.0,55.3242,55.3242,55.0149,55.0204,59000.0
2007-06-20 15:30:00,99.63,99.75,99.41,99.51,67100.0,55.0315,55.0977,54.9099,54.9652,67100.0
2007-06-21 09:30:00,98.92,98.96,98.0,98.48,39100.0,54.6393,54.6614,54.1311,54.3962,39100.0
2007-06-21 10:00:00,98.47,99.23,98.24,99.09,31200.0,54.3907,54.8105,54.2637,54.7332,31200.0
2007-06-21 10:30:00,99.08,99.75,98.86,99.71,21000.0,54.7277,55.0977,54.6061,55.0756,21000.0
2007-06-21 11:00:00,99.65,99.67,98.98,99.44,27500.0,55.0425,55.0536,54.6724,54.9265,27500.0
2007-06-21 11:30:00,99.43,99.68,98.85,99.03,29900.0,54.921,55.0591,54.6006,54.7,29900.0
2007-06-21 12:00:00,99.12,99.23,98.8,99.01,15600.0,54.7498,54.8105,54.573,54.689,15600.0
2007-06-21 12:30:00,99.04,99.66,99.01,99.36,25900.0,54.7056,55.048,54.689,54.8823,25900.0
2007-06-21 13:00:00,99.38,100.11,99.34,100.1,13100.0,54.8934,55.2966,54.8713,55.2911,13100.0
2007-06-21 13:30:00,100.12,100.26,99.98,100.21,12100.0,55.3021,55.3794,55.2248,55.3518,12100.0
2007-06-21 14:00:00,100.3,100.45,100.13,100.2,11000.0,55.4015,55.4844,55.3076,55.3463,11000.0
2007-06-21 14:30:00,100.25,100.45,99.94,100.1,15600.0,55.3739,55.4844,55.2027,55.2911,15600.0
2007-06-21 15:00:00,100.24,100.24,100.0,100.16,11100.0,55.3684,55.3684,55.2358,55.3242,11100.0
2007-06-21 15:30:00,100.19,100.48,100.12,100.13,17900.0,55.3408,55.501,55.3021,55.3076,17900.0
2007-06-22 09:30:00,99.73,100.29,99.43,99.68,12400.0,55.0867,55.396,54.921,55.0591,12400.0
2007-06-22 10:00:00,99.72,99.95,99.47,99.76,10100.0,55.0812,55.2082,54.9431,55.1033,10100.0
2007-06-22 10:30:00,99.69,100.04,99.61,99.82,8500.0,55.0646,55.2579,55.0204,55.1364,8500.0
2007-06-22 11:00:00,99.8,99.8,99.42,99.63,5100.0,55.1254,55.1254,54.9155,55.0315,5100.0
2007-06-22 11:30:00,99.63,100.17,99.35,99.78,10200.0,55.0315,55.3297,54.8768,55.1143,10200.0
2007-06-22 12:00:00,99.64,99.64,99.12,99.12,21400.0,55.037,55.037,54.7498,54.7498,21400.0
2007-06-22 12:30:00,99.07,99.73,99.0,99.62,14500.0,54.7221,55.0867,54.6835,55.0259,14500.0
2007-06-22 13:00:00,99.63,99.69,99.23,99.65,52200.0,55.0315,55.0646,54.8105,55.0425,52200.0
2007-06-22 13:30:00,99.68,100.06,99.4,99.9,16000.0,55.0591,55.269,54.9044,55.1806,16000.0
2007-06-22 14:00:00,99.91,99.91,99.44,99.61,8700.0,55.1861,55.1861,54.9265,55.0204,8700.0
2007-06-22 14:30:00,99.62,99.97,99.39,99.74,12500.0,55.0259,55.2193,54.8989,55.0922,12500.0
2007-06-22 15:00:00,99.73,99.84,99.48,99.6,7300.0,55.0867,55.1475,54.9486,55.0149,7300.0
2007-06-22 15:30:00,99.69,99.88,99.33,99.38,35900.0,55.0646,55.1695,54.8658,54.8934,35900.0
2007-06-25 09:30:00,99.47,99.9,98.76,98.77,21200.0,54.9431,55.1806,54.5509,54.5564,21200.0
2007-06-25 10:00:00,98.75,98.96,97.94,98.76,41900.0,54.5454,54.6614,54.098,54.5509,41900.0
2007-06-25 10:30:00,98.7,99.2,98.54,99.16,26600.0,54.5178,54.7939,54.4294,54.7718,26600.0
2007-06-25 11:00:00,99.19,99.39,99.0,99.39,11200.0,54.7884,54.8989,54.6835,54.8989,11200.0
2007-06-25 11:30:00,99.43,99.44,98.38,98.83,16000.0,54.921,54.9265,54.341,54.5896,16000.0
2007-06-25 12:00:00,98.76,98.91,98.43,98.43,11500.0,54.5509,54.6338,54.3686,54.3686,11500.0
2007-06-25 12:30:00,98.38,98.51,98.21,98.44,13500.0,54.341,54.4128,54.2471,54.3742,13500.0
2007-06-25 13:00:00,98.46,98.96,98.46,98.53,14900.0,54.3852,54.6614,54.3852,54.4239,14900.0
2007-06-25 13:30:00,98.53,98.82,98.25,98.36,15700.0,54.4239,54.584,54.2692,54.33,15700.0
2007-06-25 14:00:00,98.31,98.35,97.65,98.15,25500.0,54.3023,54.3244,53.9378,54.214,25500.0
2007-06-25 14:30:00,98.15,98.52,97.93,98.24,61900.0,54.214,54.4183,54.0924,54.2637,61900.0
2007-06-25 15:00:00,98.26,98.56,98.02,98.55,24300.0,54.2747,54.4404,54.1422,54.4349,24300.0
2007-06-25 15:30:00,98.48,98.67,98.24,98.29,31400.0,54.3962,54.5012,54.2637,54.2913,31400.0
2007-06-26 09:30:00,98.97,98.97,97.79,98.22,18700.0,54.6669,54.6669,54.0151,54.2526,18700.0
2007-06-26 10:00:00,98.3,98.92,97.84,97.84,111500.0,54.2968,54.6393,54.0427,54.0427,111500.0
2007-06-26 10:30:00,97.82,98.18,97.28,97.3,43800.0,54.0317,54.2305,53.7334,53.7445,43800.0
2007-06-26 11:00:00,97.29,97.75,97.14,97.41,21900.0,53.7389,53.993,53.6561,53.8052,21900.0
2007-06-26 11:30:00,97.43,98.27,97.43,98.27,31000.0,53.8163,54.2803,53.8163,54.2803,31000.0
2007-06-26 12:00:00,98.16,98.85,98.16,98.79,42700.0,54.2195,54.6006,54.2195,54.5675,42700.0
2007-06-26 12:30:00,98.8,98.82,98.26,98.29,21100.0,54.573,54.584,54.2747,54.2913,21100.0
2007-06-26 13:00:00,98.34,98.4,98.17,98.4,11600.0,54.3189,54.3521,54.225,54.3521,11600.0
2007-06-26 13:30:00,98.41,98.43,98.08,98.27,20100.0,54.3576,54.3686,54.1753,54.2803,20100.0
2007-06-26 14:00:00,98.3,98.39,97.89,98.1,44800.0,54.2968,54.3465,54.0704,54.1864,44800.0
2007-06-26 14:30:00,98.13,98.22,97.65,97.77,25500.0,54.2029,54.2526,53.9378,54.0041,25500.0
2007-06-26 15:00:00,97.77,97.9,97.5,97.59,35100.0,54.0041,54.0759,53.8549,53.9046,35100.0
2007-06-26 15:30:00,97.63,98.02,97.34,97.35,28900.0,53.9267,54.1422,53.7666,53.7721,28900.0
2007-06-27 09:30:00,96.68,97.56,96.56,97.26,33400.0,53.402,53.8881,53.3357,53.7224,33400.0
2007-06-27 10:00:00,97.33,97.65,97.04,97.53,44700.0,53.761,53.9378,53.6009,53.8715,44700.0
2007-06-27 10:30:00,97.56,98.18,97.56,98.17,51900.0,53.8881,54.2305,53.8881,54.225,51900.0
2007-06-27 11:00:00,98.16,98.35,97.84,98.27,43300.0,54.2195,54.3244,54.0427,54.2803,43300.0
2007-06-27 11:30:00,98.27,98.28,97.8,97.85,50500.0,54.2803,54.2858,54.0206,54.0483,50500.0
2007-06-27 12:00:00,97.87,98.01,97.23,97.66,39600.0,54.0593,54.1366,53.7058,53.9433,39600.0
2007-06-27 12:30:00,97.6,98.02,97.54,97.93,25100.0,53.9102,54.1422,53.877,54.0924,25100.0
2007-06-27 13:00:00,97.94,98.1,97.72,97.94,15400.0,54.098,54.1864,53.9765,54.098,15400.0
2007-06-27 13:30:00,97.93,98.42,97.81,98.39,30800.0,54.0924,54.3631,54.0262,54.3465,30800.0
2007-06-27 14:00:00,98.4,98.86,98.31,98.86,146300.0,54.3521,54.6061,54.3023,54.6061,146300.0
2007-06-27 14:30:00,98.92,99.04,98.72,98.84,41000.0,54.6393,54.7056,54.5288,54.5951,41000.0
2007-06-27 15:00:00,98.84,98.99,98.36,98.57,33500.0,54.5951,54.6779,54.33,54.446,33500.0
2007-06-27 15:30:00,98.56,99.17,98.45,99.16,49800.0,54.4404,54.7774,54.3797,54.7718,49800.0
2007-06-28 09:30:00,98.7,98.7,97.77,98.7,22100.0,54.9428,54.9428,54.4251,54.9428,22100.0
2007-06-28 10:00:00,98.7,99.35,98.56,99.13,14100.0,54.9428,55.3046,54.8648,55.1821,14100.0
2007-06-28 10:30:00,99.1,99.22,98.42,98.45,12200.0,55.1654,55.2322,54.7869,54.8036,12200.0
2007-06-28 11:00:00,98.5,98.54,98.32,98.52,10800.0,54.8314,54.8537,54.7312,54.8426,10800.0
2007-06-28 11:30:00,98.5,98.7,98.43,98.7,10400.0,54.8314,54.9428,54.7925,54.9428,10400.0
2007-06-28 12:00:00,98.7,98.8,98.49,98.69,9500.0,54.9428,54.9984,54.8259,54.9372,9500.0
2007-06-28 12:30:00,98.6,98.8,98.54,98.54,15900.0,54.8871,54.9984,54.8537,54.8537,15900.0
2007-06-28 13:00:00,98.59,98.68,98.46,98.5,13300.0,54.8815,54.9316,54.8092,54.8314,13300.0
2007-06-28 13:30:00,98.53,98.68,98.35,98.61,9400.0,54.8481,54.9316,54.7479,54.8927,9400.0
2007-06-28 14:00:00,98.56,99.2,98.53,98.73,23800.0,54.8648,55.2211,54.8481,54.9595,23800.0
2007-06-28 14:30:00,98.68,98.68,97.83,98.03,27100.0,54.9316,54.9316,54.4585,54.5698,27100.0
2007-06-28 15:00:00,98.03,98.1,97.83,98.0,53500.0,54.5698,54.6088,54.4585,54.5531,53500.0
2007-06-28 15:30:00,98.0,98.1,97.49,97.67,42400.0,54.5531,54.6088,54.2692,54.3694,42400.0
2007-06-29 09:30:00,97.55,98.92,97.49,98.38,17600.0,54.3026,55.0652,54.2692,54.7646,17600.0
2007-06-29 10:00:00,98.38,98.53,97.81,97.98,10100.0,54.7646,54.8481,54.4473,54.542,10100.0
2007-06-29 10:30:00,98.18,98.35,98.08,98.24,7200.0,54.6533,54.7479,54.5976,54.6867,7200.0
2007-06-29 11:00:00,98.13,98.22,97.87,98.14,8100.0,54.6255,54.6756,54.4807,54.631,8100.0
2007-06-29 11:30:00,98.13,98.2,97.73,97.9,7100.0,54.6255,54.6644,54.4028,54.4974,7100.0
2007-06-29 12:00:00,97.97,97.97,97.34,97.62,8100.0,54.5364,54.5364,54.1857,54.3416,8100.0
2007-06-29 12:30:00,97.59,97.59,97.16,97.37,8000.0,54.3249,54.3249,54.0855,54.2024,8000.0
2007-06-29 13:00:00,97.23,97.45,96.82,97.24,7100.0,54.1245,54.2469,53.8962,54.13,7100.0
2007-06-29 13:30:00,97.23,97.3,97.02,97.15,6600.0,54.1245,54.1634,54.0076,54.0799,6600.0
2007-06-29 14:00:00,97.15,97.24,96.65,96.86,10900.0,54.0799,54.13,53.8016,53.9185,10900.0
2007-06-29 14:30:00,96.83,97.14,96.72,96.78,7900.0,53.9018,54.0744,53.8406,53.874,7900.0
2007-06-29 15:00:00,96.95,96.95,96.13,96.13,25000.0,53.9686,53.9686,53.5121,53.5121,25000.0
2007-06-29 15:30:00,96.13,96.98,96.13,96.57,43800.0,53.5121,53.9853,53.5121,53.7571,43800.0
2007-07-02 09:30:00,97.65,98.09,97.2,97.95,23600.0,54.3583,54.6032,54.1078,54.5253,23600.0
2007-07-02 10:00:00,97.99,98.49,97.8,98.26,25000.0,54.5475,54.8259,54.4418,54.6978,25000.0
2007-07-02 10:30:00,98.17,98.83,98.17,98.83,19300.0,54.6477,55.0151,54.6477,55.0151,19300.0
2007-07-02 11:00:00,98.81,99.15,98.77,99.03,18000.0,55.004,55.1933,54.9817,55.1265,18000.0
2007-07-02 11:30:00,99.01,100.05,99.01,99.77,28800.0,55.1153,55.6943,55.1153,55.5384,28800.0
2007-07-02 12:00:00,99.69,99.91,99.09,99.11,25500.0,55.4939,55.6163,55.1599,55.171,25500.0
2007-07-02 12:30:00,99.11,99.15,98.81,98.96,17500.0,55.171,55.1933,55.004,55.0875,17500.0
2007-07-02 13:00:00,98.98,99.25,98.86,99.12,16600.0,55.0986,55.2489,55.0318,55.1766,16600.0
2007-07-02 13:30:00,99.07,99.5,99.07,99.37,14000.0,55.1487,55.3881,55.1487,55.3157,14000.0
2007-07-02 14:00:00,99.38,99.7,99.38,99.51,15800.0,55.3213,55.4994,55.3213,55.3937,15800.0
2007-07-02 14:30:00,99.5,99.98,99.5,99.62,13000.0,55.3881,55.6553,55.3881,55.4549,13000.0
2007-07-02 15:00:00,99.64,99.76,99.38,99.76,15900.0,55.466,55.5328,55.3213,55.5328,15900.0
2007-07-02 15:30:00,99.78,99.88,99.63,99.8,25300.0,55.544,55.5996,55.4605,55.5551,25300.0
2007-07-03 09:30:00,100.29,100.84,99.66,100.74,28800.0,55.8279,56.134,55.4772,56.0784,28800.0
2007-07-03 10:00:00,100.73,100.99,100.51,100.77,24000.0,56.0728,56.2175,55.9503,56.0951,24000.0
2007-07-03 10:30:00,100.64,100.71,100.06,100.07,10100.0,56.0227,56.0617,55.6998,55.7054,10100.0
2007-07-03 11:00:00,100.06,100.13,99.85,100.09,7600.0,55.6998,55.7388,55.5829,55.7165,7600.0
2007-07-03 11:30:00,100.1,100.36,100.08,100.36,10000.0,55.7221,55.8668,55.711,55.8668,10000.0
2007-07-03 12:00:00,100.36,100.75,100.36,100.74,23300.0,55.8668,56.0839,55.8668,56.0784,23300.0
2007-07-03 12:30:00,100.74,101.03,100.41,100.41,23800.0,56.0784,56.2398,55.8947,55.8947,23800.0
2007-07-05 09:30:00,101.64,103.93,101.06,103.4,41200.0,56.5794,57.8541,56.2565,57.5591,41200.0
2007-07-05 10:00:00,103.41,103.7,102.19,102.71,51700.0,57.5647,57.7261,56.8855,57.175,51700.0
2007-07-05 10:30:00,102.59,102.76,102.27,102.55,17600.0,57.1082,57.2028,56.9301,57.0859,17600.0
2007-07-05 11:00:00,102.45,102.54,102.11,102.54,15000.0,57.0303,57.0804,56.841,57.0804,15000.0
2007-07-05 11:30:00,102.54,102.91,102.47,102.47,14200.0,57.0804,57.2863,57.0414,57.0414,14200.0
2007-07-05 12:00:00,102.56,102.6,102.2,102.32,26100.0,57.0915,57.1138,56.8911,56.9579,26100.0
2007-07-05 12:30:00,102.29,102.36,102.0,102.0,17100.0,56.9412,56.9802,56.7798,56.7798,17100.0
2007-07-05 13:00:00,102.05,102.2,101.95,101.99,9800.0,56.8076,56.8911,56.7519,56.7742,9800.0
2007-07-05 13:30:00,102.09,102.24,101.89,101.94,16000.0,56.8299,56.9134,56.7185,56.7464,16000.0
2007-07-05 14:00:00,101.99,102.2,101.9,102.19,11000.0,56.7742,56.8911,56.7241,56.8855,11000.0
2007-07-05 14:30:00,102.19,102.39,101.85,102.11,18000.0,56.8855,56.9969,56.6963,56.841,18000.0
2007-07-05 15:00:00,102.16,102.45,102.15,102.25,8200.0,56.8688,57.0303,56.8633,56.9189,8200.0
2007-07-05 15:30:00,102.25,102.28,101.89,102.09,26300.0,56.9189,56.9356,56.7185,56.8299,26300.0
2007-07-06 09:30:00,101.97,101.97,101.08,101.4,21700.0,56.7631,56.7631,56.2676,56.4458,21700.0
2007-07-06 10:00:00,101.39,101.76,101.37,101.47,29400.0,56.4402,56.6462,56.4291,56.4847,29400.0
2007-07-06 10:30:00,101.46,101.74,101.24,101.72,20100.0,56.4792,56.635,56.3567,56.6239,20100.0
2007-07-06 11:00:00,101.73,102.39,101.72,102.3,26300.0,56.6295,56.9969,56.6239,56.9468,26300.0
2007-07-06 11:30:00,102.35,102.53,101.97,102.12,11700.0,56.9746,57.0748,56.7631,56.8466,11700.0
2007-07-06 12:00:00,102.19,102.29,101.93,102.2,9600.0,56.8855,56.9412,56.7408,56.8911,9600.0
2007-07-06 12:30:00,102.19,102.44,102.05,102.44,7200.0,56.8855,57.0247,56.8076,57.0247,7200.0
2007-07-06 13:00:00,102.44,102.46,102.15,102.34,8100.0,57.0247,57.0358,56.8633,56.969,8100.0
2007-07-06 13:30:00,102.34,102.81,102.34,102.64,6000.0,56.969,57.2307,56.969,57.136,6000.0
2007-07-06 14:00:00,102.68,102.75,102.39,102.62,9100.0,57.1583,57.1973,56.9969,57.1249,9100.0
2007-07-06 14:30:00,102.71,102.97,102.42,102.61,9700.0,57.175,57.3197,57.0136,57.1193,9700.0
2007-07-06 15:00:00,102.68,102.97,102.59,102.88,9900.0,57.1583,57.3197,57.1082,57.2696,9900.0
2007-07-06 15:30:00,102.88,102.88,102.19,102.3,21900.0,57.2696,57.2696,56.8855,56.9468,21900.0
2007-07-09 09:30:00,102.95,102.95,101.83,101.95,19200.0,57.3086,57.3086,56.6851,56.7519,19200.0
2007-07-09 10:00:00,102.07,102.07,101.8,101.91,13200.0,56.8187,56.8187,56.6684,56.7297,13200.0
2007-07-09 10:30:00,101.9,101.95,101.5,101.5,11200.0,56.7241,56.7519,56.5014,56.5014,11200.0
2007-07-09 11:00:00,101.5,102.1,101.5,101.96,14800.0,56.5014,56.8354,56.5014,56.7575,14800.0
2007-07-09 11:30:00,101.94,102.23,101.61,102.13,12300.0,56.7464,56.9078,56.5627,56.8521,12300.0
2007-07-09 12:00:00,102.08,102.08,101.81,101.88,9200.0,56.8243,56.8243,56.674,56.713,9200.0
2007-07-09 12:30:00,101.89,102.37,101.89,102.05,26400.0,56.7185,56.9857,56.7185,56.8076,26400.0
2007-07-09 13:00:00,102.07,102.19,101.93,102.13,11900.0,56.8187,56.8855,56.7408,56.8521,11900.0
2007-07-09 13:30:00,102.08,102.33,102.0,102.25,5300.0,56.8243,56.9635,56.7798,56.9189,5300.0
2007-07-09 14:00:00,102.25,102.26,101.94,101.94,6500.0,56.9189,56.9245,56.7464,56.7464,6500.0
2007-07-09 14:30:00,101.92,102.2,101.92,102.11,7300.0,56.7352,56.8911,56.7352,56.841,7300.0
2007-07-09 15:00:00,102.15,102.31,102.1,102.23,5100.0,56.8633,56.9523,56.8354,56.9078,5100.0
2007-07-09 15:30:00,102.21,102.23,101.82,101.86,14400.0,56.8967,56.9078,56.6796,56.7018,14400.0
2007-07-10 09:30:00,100.96,101.29,100.3,100.77,30200.0,56.2008,56.3845,55.8334,56.0951,30200.0
2007-07-10 10:00:00,100.79,101.25,100.74,100.86,20500.0,56.1062,56.3623,56.0784,56.1452,20500.0
2007-07-10 10:30:00,100.75,100.87,100.46,100.64,9100.0,56.0839,56.1507,55.9225,56.0227,9100.0
2007-07-10 11:00:00,100.66,100.74,100.33,100.36,13900.0,56.0338,56.0784,55.8501,55.8668,13900.0
2007-07-10 11:30:00,100.39,100.46,100.21,100.22,5900.0,55.8835,55.9225,55.7833,55.7889,5900.0
2007-07-10 12:00:00,100.31,100.31,99.64,99.64,10100.0,55.839,55.839,55.466,55.466,10100.0
2007-07-10 12:30:00,99.65,100.01,99.52,99.52,9300.0,55.4716,55.672,55.3992,55.3992,9300.0
2007-07-10 13:00:00,99.61,99.81,98.72,98.79,28900.0,55.4493,55.5607,54.9539,54.9929,28900.0
2007-07-10 13:30:00,98.92,99.15,98.5,98.87,28000.0,55.0652,55.1933,54.8314,55.0374,28000.0
2007-07-10 14:00:00,98.86,99.52,98.54,99.51,19200.0,55.0318,55.3992,54.8537,55.3937,19200.0
2007-07-10 14:30:00,99.51,99.74,99.07,99.16,20100.0,55.3937,55.5217,55.1487,55.1988,20100.0
2007-07-10 15:00:00,99.12,99.25,98.84,99.13,20200.0,55.1766,55.2489,55.0207,55.1821,20200.0
2007-07-10 15:30:00,99.13,99.13,98.03,98.03,56000.0,55.1821,55.1821,54.5698,54.5698,56000.0
2007-07-11 09:30:00,98.25,98.25,97.25,97.25,23700.0,54.6923,54.6923,54.1356,54.1356,23700.0
2007-07-11 10:00:00,97.25,97.81,97.08,97.81,18700.0,54.1356,54.4473,54.041,54.4473,18700.0
2007-07-11 10:30:00,97.67,98.03,97.36,97.51,28500.0,54.3694,54.5698,54.1968,54.2803,28500.0
2007-07-11 11:00:00,97.56,97.72,97.45,97.54,18800.0,54.3082,54.3972,54.2469,54.297,18800.0
2007-07-11 11:30:00,97.51,97.68,97.41,97.59,14900.0,54.2803,54.375,54.2247,54.3249,14900.0
2007-07-11 12:00:00,97.59,97.76,97.32,97.5,15900.0,54.3249,54.4195,54.1746,54.2748,15900.0
2007-07-11 12:30:00,97.43,97.6,97.26,97.37,13900.0,54.2358,54.3304,54.1412,54.2024,13900.0
2007-07-11 13:00:00,97.35,97.63,97.32,97.57,12000.0,54.1913,54.3471,54.1746,54.3137,12000.0
2007-07-11 13:30:00,97.62,97.69,97.18,97.2,32500.0,54.3416,54.3805,54.0966,54.1078,32500.0
2007-07-11 14:00:00,97.18,97.62,97.16,97.62,25100.0,54.0966,54.3416,54.0855,54.3416,25100.0
2007-07-11 14:30:00,97.59,97.63,97.12,97.36,21200.0,54.3249,54.3471,54.0632,54.1968,21200.0
2007-07-11 15:00:00,97.39,97.56,97.22,97.45,27600.0,54.2135,54.3082,54.1189,54.2469,27600.0
2007-07-11 15:30:00,97.43,97.67,97.19,97.51,51500.0,54.2358,54.3694,54.1022,54.2803,51500.0
2007-07-12 09:30:00,98.47,98.47,97.61,98.17,12700.0,54.8147,54.8147,54.336,54.6477,12700.0
2007-07-12 10:00:00,98.17,98.26,97.85,98.11,12700.0,54.6477,54.6978,54.4696,54.6143,12700.0
2007-07-12 10:30:00,98.16,99.03,98.03,98.89,18700.0,54.6422,55.1265,54.5698,55.0485,18700.0
2007-07-12 11:00:00,98.87,98.87,98.64,98.79,14700.0,55.0374,55.0374,54.9094,54.9929,14700.0
2007-07-12 11:30:00,98.71,99.09,98.69,98.94,13900.0,54.9483,55.1599,54.9372,55.0764,13900.0
2007-07-12 12:00:00,98.99,99.43,98.99,99.19,8600.0,55.1042,55.3491,55.1042,55.2155,8600.0
2007-07-12 12:30:00,99.18,99.22,98.91,99.01,4900.0,55.21,55.2322,55.0597,55.1153,4900.0
2007-07-12 13:00:00,99.0,99.04,98.52,98.56,7700.0,55.1098,55.132,54.8426,54.8648,7700.0
2007-07-12 13:30:00,98.59,98.77,98.56,98.72,4300.0,54.8815,54.9817,54.8648,54.9539,4300.0
2007-07-12 14:00:00,98.7,98.78,98.43,98.65,15100.0,54.9428,54.9873,54.7925,54.9149,15100.0
2007-07-12 14:30:00,98.64,98.86,98.51,98.86,13000.0,54.9094,55.0318,54.837,55.0318,13000.0
2007-07-12 15:00:00,98.83,99.6,98.82,99.59,21300.0,55.0151,55.4438,55.0096,55.4382,21300.0
2007-07-12 15:30:00,99.59,100.03,99.56,100.03,38500.0,55.4382,55.6831,55.4215,55.6831,38500.0
2007-07-13 09:30:00,99.46,99.93,98.75,99.19,14600.0,55.3658,55.6275,54.9706,55.2155,14600.0
2007-07-13 10:00:00,99.43,99.67,99.26,99.28,12600.0,55.3491,55.4827,55.2545,55.2656,12600.0
2007-07-13 10:30:00,99.29,99.89,99.26,99.87,9000.0,55.2712,55.6052,55.2545,55.5941,9000.0
2007-07-13 11:00:00,99.94,100.2,99.93,100.1,4300.0,55.633,55.7778,55.6275,55.7221,4300.0
2007-07-13 11:30:00,100.07,100.11,99.82,99.85,6100.0,55.7054,55.7277,55.5662,55.5829,6100.0
2007-07-13 12:00:00,99.91,100.0,99.75,99.84,3200.0,55.6163,55.6664,55.5273,55.5774,3200.0
2007-07-13 12:30:00,99.92,99.93,99.77,99.83,2500.0,55.6219,55.6275,55.5384,55.5718,2500.0
2007-07-13 13:00:00,99.91,99.92,99.83,99.87,5900.0,55.6163,55.6219,55.5718,55.5941,5900.0
2007-07-13 13:30:00,99.9,100.0,99.83,99.89,9300.0,55.6108,55.6664,55.5718,55.6052,9300.0
2007-07-13 14:00:00,99.89,100.02,99.77,99.79,10200.0,55.6052,55.6776,55.5384,55.5495,10200.0
2007-07-13 14:30:00,99.82,100.34,99.81,100.19,26500.0,55.5662,55.8557,55.5607,55.7722,26500.0
2007-07-13 15:00:00,100.24,100.33,100.0,100.3,7700.0,55.8,55.8501,55.6664,55.8334,7700.0
2007-07-13 15:30:00,100.27,100.6,100.27,100.31,23200.0,55.8167,56.0004,55.8167,55.839,23200.0
2007-07-16 09:30:00,99.8,101.08,99.8,100.56,15100.0,55.5551,56.2676,55.5551,55.9782,15100.0
2007-07-16 10:00:00,100.67,100.76,100.34,100.59,14700.0,56.0394,56.0895,55.8557,55.9949,14700.0
2007-07-16 10:30:00,100.59,100.75,100.41,100.73,13100.0,55.9949,56.0839,55.8947,56.0728,13100.0
2007-07-16 11:00:00,100.69,100.93,100.59,100.9,25500.0,56.0505,56.1841,55.9949,56.1674,25500.0
2007-07-16 11:30:00,100.94,101.38,100.79,100.79,83500.0,56.1897,56.4346,56.1062,56.1062,83500.0
2007-07-16 12:00:00,100.84,100.84,100.18,100.18,8400.0,56.134,56.134,55.7666,55.7666,8400.0
2007-07-16 12:30:00,100.18,100.47,100.14,100.35,3300.0,55.7666,55.9281,55.7444,55.8613,3300.0
2007-07-16 13:00:00,100.36,100.42,99.88,99.88,16400.0,55.8668,55.9002,55.5996,55.5996,16400.0
2007-07-16 13:30:00,99.79,100.12,99.65,99.72,9500.0,55.5495,55.7332,55.4716,55.5106,9500.0
2007-07-16 14:00:00,99.58,99.92,99.58,99.81,5900.0,55.4326,55.6219,55.4326,55.5607,5900.0
2007-07-16 14:30:00,99.82,100.0,99.6,99.66,33100.0,55.5662,55.6664,55.4438,55.4772,33100.0
2007-07-16 15:00:00,99.68,99.78,99.5,99.54,24700.0,55.4883,55.544,55.3881,55.4104,24700.0
2007-07-16 15:30:00,99.53,99.53,98.96,99.08,47000.0,55.4048,55.4048,55.0875,55.1543,47000.0
2007-07-17 09:30:00,99.34,99.95,99.04,99.4,33900.0,55.299,55.6386,55.132,55.3324,33900.0
2007-07-17 10:00:00,99.4,99.84,99.34,99.63,9500.0,55.3324,55.5774,55.299,55.4605,9500.0
2007-07-17 10:30:00,99.61,99.74,99.59,99.64,16500.0,55.4493,55.5217,55.4382,55.466,16500.0
2007-07-17 11:00:00,99.64,99.88,99.35,99.55,15400.0,55.466,55.5996,55.3046,55.4159,15400.0
2007-07-17 11:30:00,99.53,99.79,99.48,99.53,9600.0,55.4048,55.5495,55.377,55.4048,9600.0
2007-07-17 12:00:00,99.51,99.51,99.13,99.34,18500.0,55.3937,55.3937,55.1821,55.299,18500.0
2007-07-17 12:30:00,99.33,99.35,99.09,99.3,8200.0,55.2935,55.3046,55.1599,55.2768,8200.0
2007-07-17 13:00:00,99.28,99.46,99.04,99.04,6900.0,55.2656,55.3658,55.132,55.132,6900.0
2007-07-17 13:30:00,99.07,99.26,98.85,99.05,23400.0,55.1487,55.2545,55.0263,55.1376,23400.0
2007-07-17 14:00:00,99.07,99.32,99.0,99.01,10000.0,55.1487,55.2879,55.1098,55.1153,10000.0
2007-07-17 14:30:00,99.09,99.3,98.92,99.1,9700.0,55.1599,55.2768,55.0652,55.1654,9700.0
2007-07-17 15:00:00,99.18,99.22,98.95,99.0,19300.0,55.21,55.2322,55.0819,55.1098,19300.0
2007-07-17 15:30:00,99.02,99.04,98.39,98.46,37000.0,55.1209,55.132,54.7702,54.8092,37000.0
2007-07-18 09:30:00,97.66,98.0,96.85,97.67,20400.0,54.3638,54.5531,53.9129,54.3694,20400.0
2007-07-18 10:00:00,97.65,97.93,97.12,97.37,22300.0,54.3583,54.5141,54.0632,54.2024,22300.0
2007-07-18 10:30:00,97.29,97.35,96.79,97.26,17100.0,54.1579,54.1913,53.8795,54.1412,17100.0
2007-07-18 11:00:00,97.14,97.49,97.13,97.18,12000.0,54.0744,54.2692,54.0688,54.0966,12000.0
2007-07-18 11:30:00,97.19,97.37,96.83,96.92,25500.0,54.1022,54.2024,53.9018,53.9519,25500.0
2007-07-18 12:00:00,96.99,97.32,96.89,97.18,18100.0,53.9909,54.1746,53.9352,54.0966,18100.0
2007-07-18 12:30:00,97.23,97.77,97.23,97.47,22300.0,54.1245,54.4251,54.1245,54.2581,22300.0
2007-07-18 13:00:00,97.49,97.49,97.1,97.19,8700.0,54.2692,54.2692,54.0521,54.1022,8700.0
2007-07-18 13:30:00,97.3,98.44,97.3,98.34,25300.0,54.1634,54.798,54.1634,54.7424,25300.0
2007-07-18 14:00:00,98.27,98.54,98.19,98.4,16600.0,54.7034,54.8537,54.6589,54.7758,16600.0
2007-07-18 14:30:00,98.44,98.61,98.31,98.44,42400.0,54.798,54.8927,54.7257,54.798,42400.0
2007-07-18 15:00:00,98.47,98.47,97.92,98.08,20300.0,54.8147,54.8147,54.5086,54.5976,20300.0
2007-07-18 15:30:00,98.12,98.95,98.03,98.91,47600.0,54.6199,55.0819,54.5698,55.0597,47600.0
2007-07-19 09:30:00,99.46,100.0,99.3,99.79,40800.0,55.3658,55.6664,55.2768,55.5495,40800.0
2007-07-19 10:00:00,99.84,99.9,99.38,99.78,20800.0,55.5774,55.6108,55.3213,55.544,20800.0
2007-07-19 10:30:00,99.78,99.81,99.47,99.6,7500.0,55.544,55.5607,55.3714,55.4438,7500.0
2007-07-19 11:00:00,99.64,99.85,99.35,99.44,33900.0,55.466,55.5829,55.3046,55.3547,33900.0
2007-07-19 11:30:00,99.54,99.65,99.35,99.35,5000.0,55.4104,55.4716,55.3046,55.3046,5000.0
2007-07-19 12:00:00,99.34,99.67,99.1,99.55,7600.0,55.299,55.4827,55.1654,55.4159,7600.0
2007-07-19 12:30:00,99.5,99.73,99.46,99.57,3500.0,55.3881,55.5161,55.3658,55.4271,3500.0
2007-07-19 13:00:00,99.6,99.6,99.22,99.51,7300.0,55.4438,55.4438,55.2322,55.3937,7300.0
2007-07-19 13:30:00,99.51,99.73,99.5,99.62,5500.0,55.3937,55.5161,55.3881,55.4549,5500.0
2007-07-19 14:00:00,99.62,99.62,99.44,99.5,17300.0,55.4549,55.4549,55.3547,55.3881,17300.0
2007-07-19 14:30:00,99.45,99.94,99.45,99.76,46200.0,55.3603,55.633,55.3603,55.5328,46200.0
2007-07-19 15:00:00,99.75,100.03,99.63,99.82,16400.0,55.5273,55.6831,55.4605,55.5662,16400.0
2007-07-19 15:30:00,99.83,99.88,99.51,99.73,22300.0,55.5718,55.5996,55.3937,55.5161,22300.0
2007-07-20 09:30:00,99.02,99.1,97.65,97.74,74100.0,55.1209,55.1654,54.3583,54.4084,74100.0
2007-07-20 10:00:00,97.82,98.37,97.79,98.37,25600.0,54.4529,54.7591,54.4362,54.7591,25600.0
2007-07-20 10:30:00,98.39,98.62,98.02,98.24,11100.0,54.7702,54.8982,54.5642,54.6867,11100.0
2007-07-20 11:00:00,98.19,98.6,97.36,97.47,13400.0,54.6589,54.8871,54.1968,54.2581,13400.0
2007-07-20 11:30:00,97.4,97.71,96.54,96.62,32600.0,54.2191,54.3917,53.7404,53.7849,32600.0
2007-07-20 12:00:00,96.62,97.61,96.07,97.61,15800.0,53.7849,54.336,53.4787,54.336,15800.0
2007-07-20 12:30:00,97.61,97.61,96.54,96.54,11800.0,54.336,54.336,53.7404,53.7404,11800.0
2007-07-20 13:00:00,96.64,97.28,96.51,96.9,10500.0,53.796,54.1523,53.7237,53.9408,10500.0
2007-07-20 13:30:00,96.91,97.63,96.7,97.27,18500.0,53.9463,54.3471,53.8294,54.1467,18500.0
2007-07-20 14:00:00,97.24,98.16,96.96,97.56,21600.0,54.13,54.6422,53.9742,54.3082,21600.0
2007-07-20 14:30:00,97.58,97.84,97.3,97.71,12100.0,54.3193,54.464,54.1634,54.3917,12100.0
2007-07-20 15:00:00,97.67,98.55,97.14,98.28,44000.0,54.3694,54.8593,54.0744,54.709,44000.0
2007-07-20 15:30:00,98.36,98.36,96.99,97.18,40700.0,54.7535,54.7535,53.9909,54.0966,40700.0
2007-07-23 09:30:00,97.22,97.65,95.77,95.77,19000.0,54.1189,54.3583,53.3117,53.3117,19000.0
2007-07-23 10:00:00,95.83,96.19,95.51,96.19,22300.0,53.3451,53.5455,53.167,53.5455,22300.0
2007-07-23 10:30:00,96.15,96.17,95.7,95.9,20800.0,53.5233,53.5344,53.2728,53.3841,20800.0
2007-07-23 11:00:00,95.93,95.95,95.45,95.54,10200.0,53.4008,53.4119,53.1336,53.1837,10200.0
2007-07-23 11:30:00,95.46,95.54,94.84,94.9,14100.0,53.1392,53.1837,52.794,52.8274,14100.0
2007-07-23 12:00:00,94.91,95.04,94.87,95.0,12300.0,52.833,52.9054,52.8107,52.8831,12300.0
2007-07-23 12:30:00,94.94,95.26,94.94,95.07,9200.0,52.8497,53.0278,52.8497,52.9221,9200.0
2007-07-23 13:00:00,95.01,95.12,94.51,94.67,14900.0,52.8887,52.9499,52.6103,52.6994,14900.0
2007-07-23 13:30:00,94.67,94.71,94.51,94.63,10300.0,52.6994,52.7217,52.6103,52.6771,10300.0
2007-07-23 14:00:00,94.62,94.9,94.53,94.8,27900.0,52.6716,52.8274,52.6215,52.7718,27900.0
2007-07-23 14:30:00,94.84,95.6,94.84,95.08,20300.0,52.794,53.2171,52.794,52.9276,20300.0
2007-07-23 15:00:00,95.3,95.3,94.88,94.88,13900.0,53.0501,53.0501,52.8163,52.8163,13900.0
2007-07-23 15:30:00,94.86,94.94,94.41,94.41,36500.0,52.8052,52.8497,52.5547,52.5547,36500.0
2007-07-24 09:30:00,93.24,93.56,92.84,93.5,37500.0,51.9034,52.0815,51.6807,52.0481,37500.0
2007-07-24 10:00:00,93.56,93.79,93.42,93.6,55000.0,52.0815,52.2095,52.0036,52.1038,55000.0
2007-07-24 10:30:00,93.6,94.37,93.59,94.2,31400.0,52.1038,52.5324,52.0982,52.4378,31400.0
2007-07-24 11:00:00,94.2,94.2,93.65,93.73,38400.0,52.4378,52.4378,52.1316,52.1761,38400.0
2007-07-24 11:30:00,93.74,93.74,93.23,93.47,24800.0,52.1817,52.1817,51.8978,52.0314,24800.0
2007-07-24 12:00:00,93.54,93.66,93.26,93.45,9600.0,52.0704,52.1372,51.9145,52.0203,9600.0
2007-07-24 12:30:00,93.53,93.67,93.28,93.35,8900.0,52.0648,52.1427,51.9256,51.9646,8900.0
2007-07-24 13:00:00,93.41,93.64,93.18,93.25,12700.0,51.998,52.126,51.87,51.9089,12700.0
2007-07-24 13:30:00,93.15,93.32,92.93,93.13,11700.0,51.8533,51.9479,51.7308,51.8421,11700.0
2007-07-24 14:00:00,93.07,93.12,92.73,93.08,24300.0,51.8087,51.8366,51.6195,51.8143,24300.0
2007-07-24 14:30:00,93.11,93.11,92.64,92.64,21100.0,51.831,51.831,51.5694,51.5694,21100.0
2007-07-24 15:00:00,92.53,92.84,92.22,92.26,44200.0,51.5081,51.6807,51.3356,51.3578,44200.0
2007-07-24 15:30:00,92.26,92.52,92.03,92.26,39400.0,51.3578,51.5026,51.2298,51.3578,39400.0
2007-07-25 09:30:00,93.51,94.22,93.51,93.9,37100.0,52.0537,52.4489,52.0537,52.2708,37100.0
2007-07-25 10:00:00,93.9,94.01,92.53,92.55,26200.0,52.2708,52.332,51.5081,51.5193,26200.0
2007-07-25 10:30:00,92.67,92.67,90.59,91.16,38200.0,51.5861,51.5861,50.4282,50.7455,38200.0
2007-07-25 11:00:00,91.23,91.6,90.81,91.17,53200.0,50.7845,50.9905,50.5507,50.7511,53200.0
2007-07-25 11:30:00,91.19,91.46,90.89,91.24,14300.0,50.7622,50.9125,50.5952,50.7901,14300.0
2007-07-25 12:00:00,91.14,91.21,90.46,90.57,20500.0,50.7344,50.7734,50.3559,50.4171,20500.0
2007-07-25 12:30:00,90.51,90.57,90.08,90.31,33100.0,50.3837,50.4171,50.1443,50.2724,33100.0
2007-07-25 13:00:00,90.27,90.64,90.26,90.32,15100.0,50.2501,50.4561,50.2445,50.2779,15100.0
2007-07-25 13:30:00,90.3,90.87,90.12,90.55,45100.0,50.2668,50.5841,50.1666,50.406,45100.0
2007-07-25 14:00:00,90.67,91.6,90.51,91.3,37300.0,50.4728,50.9905,50.3837,50.8235,37300.0
2007-07-25 14:30:00,91.17,91.28,90.87,91.03,9200.0,50.7511,50.8123,50.5841,50.6732,9200.0
2007-07-25 15:00:00,91.25,92.18,91.16,92.12,64700.0,50.7956,51.3133,50.7455,51.2799,64700.0
2007-07-25 15:30:00,92.02,92.35,91.87,92.14,30700.0,51.2243,51.4079,51.1408,51.291,30700.0
2007-07-26 09:30:00,90.11,90.25,89.54,89.82,46800.0,50.161,50.239,49.8437,49.9996,46800.0
2007-07-26 10:00:00,89.75,90.18,89.43,89.92,29500.0,49.9606,50.2,49.7825,50.0553,29500.0
2007-07-26 10:30:00,89.89,90.16,89.41,89.5,23800.0,50.0386,50.1889,49.7714,49.8215,23800.0
2007-07-26 11:00:00,89.35,89.38,88.37,88.68,38100.0,49.738,49.7547,49.1924,49.365,38100.0
2007-07-26 11:30:00,88.69,89.03,88.23,88.54,50400.0,49.3706,49.5598,49.1145,49.2871,50400.0
2007-07-26 12:00:00,88.54,88.78,88.03,88.27,14200.0,49.2871,49.4207,49.0032,49.1368,14200.0
2007-07-26 12:30:00,88.14,88.82,87.79,88.66,33200.0,49.0644,49.4429,48.8696,49.3539,33200.0
2007-07-26 13:00:00,88.73,89.3,88.39,88.82,28500.0,49.3928,49.7101,49.2036,49.4429,28500.0
2007-07-26 13:30:00,88.81,89.58,88.67,88.69,28300.0,49.4374,49.866,49.3594,49.3706,28300.0
2007-07-26 14:00:00,88.63,88.94,88.45,88.9,26400.0,49.3372,49.5097,49.237,49.4875,26400.0
2007-07-26 14:30:00,88.89,88.92,88.43,88.77,27600.0,49.4819,49.4986,49.2258,49.4151,27600.0
2007-07-26 15:00:00,88.75,89.87,88.62,89.45,36500.0,49.404,50.0274,49.3316,49.7936,36500.0
2007-07-26 15:30:00,89.35,90.42,89.15,90.08,40100.0,49.738,50.3336,49.6266,50.1443,40100.0
2007-07-27 09:30:00,89.55,89.99,88.75,89.82,57600.0,49.8493,50.0942,49.404,49.9996,57600.0
2007-07-27 10:00:00,89.69,90.84,89.54,90.03,48600.0,49.9272,50.5674,49.8437,50.1165,48600.0
2007-07-27 10:30:00,90.06,90.32,88.42,88.66,62900.0,50.1332,50.2779,49.2203,49.3539,62900.0
2007-07-27 11:00:00,88.75,88.85,87.78,87.89,40800.0,49.404,49.4596,48.864,48.9252,40800.0
2007-07-27 11:30:00,87.91,87.97,87.21,87.76,36400.0,48.9364,48.9698,48.5467,48.8529,36400.0
2007-07-27 12:00:00,87.71,88.08,87.58,87.81,45300.0,48.825,49.031,48.7527,48.8807,45300.0
2007-07-27 12:30:00,87.85,87.85,87.04,87.2,30100.0,48.903,48.903,48.4521,48.5411,30100.0
2007-07-27 13:00:00,87.2,87.67,86.9,87.56,40500.0,48.5411,48.8028,48.3741,48.7415,40500.0
2007-07-27 13:30:00,87.51,88.02,87.36,87.77,47900.0,48.7137,48.9976,48.6302,48.8584,47900.0
2007-07-27 14:00:00,87.74,87.93,87.24,87.47,28700.0,48.8417,48.9475,48.5634,48.6914,28700.0
2007-07-27 14:30:00,87.35,88.6,87.27,88.37,22900.0,48.6246,49.3205,48.5801,49.1924,22900.0
2007-07-27 15:00:00,88.31,88.45,87.93,88.22,36700.0,49.159,49.237,48.9475,49.1089,36700.0
2007-07-27 15:30:00,88.19,88.33,86.74,87.05,82700.0,49.0922,49.1702,48.2851,48.4576,82700.0
2007-07-30 09:30:00,87.35,87.53,86.64,87.02,36400.0,48.6246,48.7248,48.2294,48.4409,36400.0
2007-07-30 10:00:00,86.99,87.33,86.45,87.18,46500.0,48.4242,48.6135,48.1236,48.53,46500.0
2007-07-30 10:30:00,87.07,87.16,86.47,86.74,36900.0,48.4688,48.5189,48.1348,48.2851,36900.0
2007-07-30 11:00:00,86.8,87.08,86.37,86.58,25700.0,48.3185,48.4743,48.0791,48.196,25700.0
2007-07-30 11:30:00,86.59,86.59,85.84,86.12,20300.0,48.2016,48.2016,47.7841,47.9399,20300.0
2007-07-30 12:00:00,86.11,86.41,85.97,86.35,20900.0,47.9344,48.1014,47.8564,48.068,20900.0
2007-07-30 12:30:00,86.4,86.73,86.36,86.57,14900.0,48.0958,48.2795,48.0735,48.1904,14900.0
2007-07-30 13:00:00,86.6,86.92,86.6,86.75,11900.0,48.2071,48.3853,48.2071,48.2906,11900.0
2007-07-30 13:30:00,86.66,87.35,86.42,87.3,26400.0,48.2405,48.6246,48.1069,48.5968,26400.0
2007-07-30 14:00:00,87.39,87.98,87.3,87.79,27500.0,48.6469,48.9753,48.5968,48.8696,27500.0
2007-07-30 14:30:00,87.79,87.8,87.28,87.59,15300.0,48.8696,48.8751,48.5857,48.7582,15300.0
2007-07-30 15:00:00,87.58,88.3,87.32,88.21,12400.0,48.7527,49.1535,48.6079,49.1034,12400.0
2007-07-30 15:30:00,88.13,88.22,87.67,88.01,33000.0,49.0588,49.1089,48.8028,48.992,33000.0
2007-07-31 09:30:00,88.34,89.69,88.34,89.24,29500.0,49.1757,49.9272,49.1757,49.6767,29500.0
2007-07-31 10:00:00,89.23,89.61,89.05,89.16,29200.0,49.6712,49.8827,49.571,49.6322,29200.0
2007-07-31 10:30:00,89.22,89.29,88.05,88.42,20800.0,49.6656,49.7046,49.0143,49.2203,20800.0
2007-07-31 11:00:00,88.57,89.17,88.37,89.17,15000.0,49.3038,49.6378,49.1924,49.6378,15000.0
2007-07-31 11:30:00,89.08,89.45,88.85,89.27,3600.0,49.5877,49.7936,49.4596,49.6934,3600.0
2007-07-31 12:00:00,89.1,89.12,88.61,88.9,14900.0,49.5988,49.6099,49.326,49.4875,14900.0
2007-07-31 12:30:00,88.95,89.08,88.77,89.08,3900.0,49.5153,49.5877,49.4151,49.5877,3900.0
2007-07-31 13:00:00,89.28,89.42,88.95,89.03,6100.0,49.699,49.7769,49.5153,49.5598,6100.0
2007-07-31 13:30:00,89.01,89.05,88.31,88.75,9500.0,49.5487,49.571,49.159,49.404,9500.0
2007-07-31 14:00:00,88.85,88.85,88.16,88.25,16300.0,49.4596,49.4596,49.0755,49.1256,16300.0
2007-07-31 14:30:00,88.11,88.16,87.0,87.38,25000.0,49.0477,49.0755,48.4298,48.6413,25000.0
2007-07-31 15:00:00,87.31,88.48,87.31,87.84,21800.0,48.6024,49.2537,48.6024,48.8974,21800.0
2007-07-31 15:30:00,87.82,88.06,85.96,86.05,88800.0,48.8863,49.0199,47.8509,47.901,88800.0
2007-08-01 09:30:00,83.73,86.7,83.73,84.69,32900.0,46.6095,48.2628,46.6095,47.1439,32900.0
2007-08-01 10:00:00,84.88,86.2,84.88,85.25,125100.0,47.2497,47.9845,47.2497,47.4556,125100.0
2007-08-01 10:30:00,85.2,85.5,84.38,84.46,22800.0,47.4278,47.5948,46.9713,47.0159,22800.0
2007-08-01 11:00:00,84.46,85.61,84.08,85.31,65300.0,47.0159,47.656,46.8043,47.489,65300.0
2007-08-01 11:30:00,85.32,85.84,85.21,85.65,34400.0,47.4946,47.7841,47.4334,47.6783,34400.0
2007-08-01 12:00:00,85.65,86.49,85.44,86.25,40400.0,47.6783,48.1459,47.5614,48.0123,40400.0
2007-08-01 12:30:00,86.18,86.37,85.56,85.65,28400.0,47.9733,48.0791,47.6282,47.6783,28400.0
2007-08-01 13:00:00,85.64,85.64,85.0,85.46,33600.0,47.6727,47.6727,47.3165,47.5725,33600.0
2007-08-01 13:30:00,85.25,85.53,85.11,85.34,44300.0,47.4556,47.6115,47.3777,47.5057,44300.0
2007-08-01 14:00:00,85.29,85.71,85.11,85.71,49900.0,47.4779,47.7117,47.3777,47.7117,49900.0
2007-08-01 14:30:00,85.66,85.73,85.0,85.26,44700.0,47.6839,47.7228,47.3165,47.4612,44700.0
2007-08-01 15:00:00,85.15,86.13,84.87,86.13,53700.0,47.4,47.9455,47.2441,47.9455,53700.0
2007-08-01 15:30:00,86.01,88.17,85.87,87.98,111100.0,47.8787,49.0811,47.8008,48.9753,111100.0
2007-08-02 09:30:00,87.65,91.07,87.65,90.34,118500.0,48.7916,50.6954,48.7916,50.2891,118500.0
2007-08-02 10:00:00,90.34,90.8,88.76,89.0,105100.0,50.2891,50.5451,49.4095,49.5431,105100.0
2007-08-02 10:30:00,89.05,89.12,88.54,88.93,58500.0,49.571,49.6099,49.2871,49.5042,58500.0
2007-08-02 11:00:00,88.84,89.49,88.71,89.28,59100.0,49.4541,49.8159,49.3817,49.699,59100.0
2007-08-02 11:30:00,89.35,89.41,88.91,89.31,44300.0,49.738,49.7714,49.493,49.7157,44300.0
2007-08-02 12:00:00,89.34,89.4,89.02,89.27,50200.0,49.7324,49.7658,49.5543,49.6934,50200.0
2007-08-02 12:30:00,89.27,89.4,88.95,88.99,14600.0,49.6934,49.7658,49.5153,49.5376,14600.0
2007-08-02 13:00:00,89.06,89.2,88.73,89.0,16700.0,49.5765,49.6545,49.3928,49.5431,16700.0
2007-08-02 13:30:00,89.0,89.19,88.53,88.91,29700.0,49.5431,49.6489,49.2815,49.493,29700.0
2007-08-02 14:00:00,88.98,89.19,88.57,88.95,21600.0,49.532,49.6489,49.3038,49.5153,21600.0
2007-08-02 14:30:00,88.98,89.15,88.37,88.77,18100.0,49.532,49.6266,49.1924,49.4151,18100.0
2007-08-02 15:00:00,88.83,89.69,88.81,89.57,32800.0,49.4485,49.9272,49.4374,49.8604,32800.0
2007-08-02 15:30:00,89.57,89.57,88.75,89.0,54400.0,49.8604,49.8604,49.404,49.5431,54400.0
2007-08-03 09:30:00,90.24,90.99,88.5,89.14,45800.0,50.2334,50.6509,49.2648,49.6211,45800.0
2007-08-03 10:00:00,88.98,89.4,88.46,88.46,36000.0,49.532,49.7658,49.2425,49.2425,36000.0
2007-08-03 10:30:00,88.5,88.81,87.61,88.75,44800.0,49.2648,49.4374,48.7694,49.404,44800.0
2007-08-03 11:00:00,88.75,89.0,88.53,88.99,17900.0,49.404,49.5431,49.2815,49.5376,17900.0
2007-08-03 11:30:00,88.98,89.24,88.49,89.04,27900.0,49.532,49.6767,49.2592,49.5654,27900.0
2007-08-03 12:00:00,89.03,89.25,88.6,88.74,16400.0,49.5598,49.6823,49.3205,49.3984,16400.0
2007-08-03 12:30:00,88.77,89.15,88.52,88.89,14400.0,49.4151,49.6266,49.2759,49.4819,14400.0
2007-08-03 13:00:00,88.82,88.99,88.5,88.67,106900.0,49.4429,49.5376,49.2648,49.3594,106900.0
2007-08-03 13:30:00,88.54,88.61,87.99,88.0,14500.0,49.2871,49.326,48.9809,48.9865,14500.0
2007-08-03 14:00:00,88.0,88.29,86.61,86.63,29400.0,48.9865,49.1479,48.2127,48.2238,29400.0
2007-08-03 14:30:00,86.89,87.05,86.31,86.57,25600.0,48.3686,48.4576,48.0457,48.1904,25600.0
2007-08-03 15:00:00,86.52,87.49,86.41,86.5,30700.0,48.1626,48.7026,48.1014,48.1515,30700.0
2007-08-03 15:30:00,86.46,87.13,86.15,86.34,47500.0,48.1292,48.5022,47.9566,48.0624,47500.0
2007-08-06 09:30:00,86.75,86.82,84.13,85.5,30400.0,48.2906,48.3296,46.8322,47.5948,30400.0
2007-08-06 10:00:00,85.5,85.5,84.31,84.6,23500.0,47.5948,47.5948,46.9324,47.0938,23500.0
2007-08-06 10:30:00,84.39,85.22,84.07,84.32,20800.0,46.9769,47.4389,46.7988,46.9379,20800.0
2007-08-06 11:00:00,84.37,85.16,84.08,85.13,21400.0,46.9658,47.4055,46.8043,47.3888,21400.0
2007-08-06 11:30:00,85.2,86.11,84.81,85.63,19500.0,47.4278,47.9344,47.2107,47.6672,19500.0
2007-08-06 12:00:00,85.59,85.93,85.2,85.93,15200.0,47.6449,47.8342,47.4278,47.8342,15200.0
2007-08-06 12:30:00,85.99,87.41,85.94,86.46,39300.0,47.8676,48.658,47.8397,48.1292,39300.0
2007-08-06 13:00:00,86.39,86.42,85.53,86.32,11600.0,48.0902,48.1069,47.6115,48.0513,11600.0
2007-08-06 13:30:00,86.24,86.41,85.75,85.81,9000.0,48.0067,48.1014,47.734,47.7674,9000.0
2007-08-06 14:00:00,85.75,87.5,85.71,86.61,32300.0,47.734,48.7081,47.7117,48.2127,32300.0
2007-08-06 14:30:00,86.6,88.15,86.59,87.58,24900.0,48.2071,49.07,48.2016,48.7527,24900.0
2007-08-06 15:00:00,87.59,88.21,87.42,88.0,26100.0,48.7582,49.1034,48.6636,48.9865,26100.0
2007-08-06 15:30:00,88.0,88.23,87.26,88.07,46700.0,48.9865,49.1145,48.5745,49.0254,46700.0
2007-08-07 09:30:00,87.61,90.8,87.42,88.52,17100.0,48.7694,50.5451,48.6636,49.2759,17100.0
2007-08-07 10:00:00,88.52,89.03,88.02,88.73,17600.0,49.2759,49.5598,48.9976,49.3928,17600.0
2007-08-07 10:30:00,88.78,89.24,88.43,89.13,14700.0,49.4207,49.6767,49.2258,49.6155,14700.0
2007-08-07 11:00:00,89.14,89.65,88.91,89.2,12300.0,49.6211,49.905,49.493,49.6545,12300.0
2007-08-07 11:30:00,89.15,89.28,88.9,89.19,10400.0,49.6266,49.699,49.4875,49.6489,10400.0
2007-08-07 12:00:00,89.19,89.98,89.14,89.75,25600.0,49.6489,50.0887,49.6211,49.9606,25600.0
2007-08-07 12:30:00,89.7,90.25,89.7,90.05,31300.0,49.9328,50.239,49.9328,50.1276,31300.0
2007-08-07 13:00:00,90.03,90.91,90.0,90.45,15900.0,50.1165,50.6064,50.0998,50.3503,15900.0
2007-08-07 13:30:00,90.46,90.49,89.87,90.01,13900.0,50.3559,50.3726,50.0274,50.1054,13900.0
2007-08-07 14:00:00,90.13,90.54,87.94,88.95,50800.0,50.1722,50.4004,48.9531,49.5153,50800.0
2007-08-07 14:30:00,89.0,90.3,88.01,90.18,43100.0,49.5431,50.2668,48.992,50.2,43100.0
2007-08-07 15:00:00,90.18,90.97,89.18,89.73,35600.0,50.2,50.6398,49.6433,49.9495,35600.0
2007-08-07 15:30:00,89.74,90.45,89.05,89.58,31200.0,49.9551,50.3503,49.571,49.866,31200.0
2007-08-08 09:30:00,90.91,91.99,88.79,91.31,58800.0,50.6064,51.2076,49.4262,50.829,58800.0
2007-08-08 10:00:00,91.34,91.57,91.09,91.18,40800.0,50.8457,50.9738,50.7066,50.7567,40800.0
2007-08-08 10:30:00,91.14,91.99,91.14,91.96,41400.0,50.7344,51.2076,50.7344,51.1909,41400.0
2007-08-08 11:00:00,91.91,91.99,90.79,91.36,30400.0,51.163,51.2076,50.5396,50.8569,30400.0
2007-08-08 11:30:00,91.36,92.47,91.16,92.39,36200.0,50.8569,51.4747,50.7455,51.4302,36200.0
2007-08-08 12:00:00,92.39,92.57,92.13,92.46,24400.0,51.4302,51.5304,51.2855,51.4692,24400.0
2007-08-08 12:30:00,92.47,93.06,92.41,92.79,30000.0,51.4747,51.8032,51.4413,51.6529,30000.0
2007-08-08 13:00:00,92.87,92.94,92.23,92.23,22400.0,51.6974,51.7364,51.3411,51.3411,22400.0
2007-08-08 13:30:00,92.13,93.2,92.13,93.2,45500.0,51.2855,51.8811,51.2855,51.8811,45500.0
2007-08-08 14:00:00,93.2,94.33,93.2,94.05,37000.0,51.8811,52.5101,51.8811,52.3543,37000.0
2007-08-08 14:30:00,94.1,94.33,92.28,92.4,44900.0,52.3821,52.5101,51.369,51.4358,44900.0
2007-08-08 15:00:00,92.49,93.23,91.54,92.16,61100.0,51.4859,51.8978,50.9571,51.3022,61100.0
2007-08-08 15:30:00,92.25,94.12,92.02,94.11,62300.0,51.3523,52.3932,51.2243,52.3877,62300.0
2007-08-09 09:30:00,89.49,95.0,88.88,94.5,49400.0,49.8159,52.8831,49.4763,52.6048,49400.0
2007-08-09 10:00:00,94.49,95.5,94.29,95.05,48800.0,52.5992,53.1614,52.4879,52.9109,48800.0
2007-08-09 10:30:00,95.03,95.66,94.63,95.37,60800.0,52.8998,53.2505,52.6771,53.0891,60800.0
2007-08-09 11:00:00,95.37,96.12,95.36,95.93,49200.0,53.0891,53.5066,53.0835,53.4008,49200.0
2007-08-09 11:30:00,95.92,97.23,95.85,97.02,31500.0,53.3952,54.1245,53.3563,54.0076,31500.0
2007-08-09 12:00:00,96.94,97.43,96.91,97.23,28300.0,53.963,54.2358,53.9463,54.1245,28300.0
2007-08-09 12:30:00,97.16,97.34,96.49,96.85,14900.0,54.0855,54.1857,53.7125,53.9129,14900.0
2007-08-09 13:00:00,96.84,96.89,95.7,95.93,27200.0,53.9074,53.9352,53.2728,53.4008,27200.0
2007-08-09 13:30:00,95.93,96.55,95.41,95.9,32600.0,53.4008,53.7459,53.1113,53.3841,32600.0
2007-08-09 14:00:00,95.89,96.24,95.0,95.85,33100.0,53.3785,53.5734,52.8831,53.3563,33100.0
2007-08-09 14:30:00,95.88,95.97,95.0,95.13,22900.0,53.373,53.4231,52.8831,52.9555,22900.0
2007-08-09 15:00:00,94.99,95.35,94.5,95.12,24700.0,52.8775,53.0779,52.6048,52.9499,24700.0
2007-08-09 15:30:00,95.19,96.0,95.0,95.69,37500.0,52.9889,53.4398,52.8831,53.2672,37500.0
2007-08-10 09:30:00,93.22,94.94,92.5,94.5,28600.0,51.8922,52.8497,51.4914,52.6048,28600.0
2007-08-10 10:00:00,94.21,95.08,94.21,94.61,16900.0,52.4433,52.9276,52.4433,52.666,16900.0
2007-08-10 10:30:00,94.42,94.72,93.6,94.72,21100.0,52.5602,52.7272,52.1038,52.7272,21100.0
2007-08-10 11:00:00,94.74,95.5,94.5,95.08,43800.0,52.7384,53.1614,52.6048,52.9276,43800.0
2007-08-10 11:30:00,95.1,95.55,94.98,95.2,30300.0,52.9388,53.1893,52.872,52.9944,30300.0
2007-08-10 12:00:00,95.27,96.94,95.17,96.36,40500.0,53.0334,53.963,52.9777,53.6402,40500.0
2007-08-10 12:30:00,96.17,96.34,95.02,95.02,25900.0,53.5344,53.629,52.8942,52.8942,25900.0
2007-08-10 13:00:00,95.05,95.78,94.81,95.02,24800.0,52.9109,53.3173,52.7773,52.8942,24800.0
2007-08-10 13:30:00,94.97,94.97,94.21,94.74,22000.0,52.8664,52.8664,52.4433,52.7384,22000.0
2007-08-10 14:00:00,94.73,95.25,94.46,94.47,26400.0,52.7328,53.0223,52.5825,52.5881,26400.0
2007-08-10 14:30:00,94.38,94.53,94.05,94.1,18900.0,52.538,52.6215,52.3543,52.3821,18900.0
2007-08-10 15:00:00,94.08,94.66,93.91,94.36,40300.0,52.371,52.6938,52.2763,52.5268,40300.0
2007-08-10 15:30:00,94.37,94.78,94.04,94.12,46200.0,52.5324,52.7606,52.3487,52.3932,46200.0
2007-08-13 09:30:00,94.83,95.29,93.32,93.7,26400.0,52.7885,53.0445,51.9479,52.1594,26400.0
2007-08-13 10:00:00,93.7,93.7,92.78,93.35,25600.0,52.1594,52.1594,51.6473,51.9646,25600.0
2007-08-13 10:30:00,93.35,94.25,93.27,94.04,16200.0,51.9646,52.4656,51.9201,52.3487,16200.0
2007-08-13 11:00:00,94.05,94.1,93.63,93.73,14800.0,52.3543,52.3821,52.1205,52.1761,14800.0
2007-08-13 11:30:00,93.64,94.1,93.64,94.09,13800.0,52.126,52.3821,52.126,52.3765,13800.0
2007-08-13 12:00:00,93.9,94.07,93.75,93.8,13200.0,52.2708,52.3654,52.1873,52.2151,13200.0
2007-08-13 12:30:00,93.74,94.01,93.4,93.84,16900.0,52.1817,52.332,51.9924,52.2374,16900.0
2007-08-13 13:00:00,93.71,93.82,92.83,92.96,26400.0,52.165,52.2262,51.6751,51.7475,26400.0
2007-08-13 13:30:00,93.15,93.98,93.15,93.98,18400.0,51.8533,52.3153,51.8533,52.3153,18400.0
2007-08-13 14:00:00,93.98,94.63,93.35,94.1,27800.0,52.3153,52.6771,51.9646,52.3821,27800.0
2007-08-13 14:30:00,94.1,94.2,93.66,93.76,13100.0,52.3821,52.4378,52.1372,52.1928,13100.0
2007-08-13 15:00:00,93.68,94.15,93.34,94.15,15000.0,52.1483,52.4099,51.959,52.4099,15000.0
2007-08-13 15:30:00,94.16,94.33,93.91,94.01,28200.0,52.4155,52.5101,52.2763,52.332,28200.0
2007-08-14 09:30:00,93.75,94.19,92.33,93.48,37400.0,52.1873,52.4322,51.3968,52.037,37400.0
2007-08-14 10:00:00,93.21,93.62,92.71,92.71,15600.0,51.8867,52.1149,51.6083,51.6083,15600.0
2007-08-14 10:30:00,92.73,93.24,92.56,92.74,16000.0,51.6195,51.9034,51.5248,51.625,16000.0
2007-08-14 11:00:00,92.66,92.68,91.55,91.86,22100.0,51.5805,51.5916,50.9626,51.1352,22100.0
2007-08-14 11:30:00,91.9,92.45,91.71,92.25,17300.0,51.1575,51.4636,51.0517,51.3523,17300.0
2007-08-14 12:00:00,92.11,92.12,91.43,91.44,11400.0,51.2743,51.2799,50.8958,50.9014,11400.0
2007-08-14 12:30:00,91.56,91.69,91.35,91.52,14700.0,50.9682,51.0406,50.8513,50.9459,14700.0
2007-08-14 13:00:00,91.64,91.84,91.52,91.76,9600.0,51.0127,51.1241,50.9459,51.0795,9600.0
2007-08-14 13:30:00,91.76,91.86,91.35,91.41,15800.0,51.0795,51.1352,50.8513,50.8847,15800.0
2007-08-14 14:00:00,91.42,91.59,91.21,91.53,13000.0,50.8903,50.9849,50.7734,50.9515,13000.0
2007-08-14 14:30:00,91.46,91.52,91.06,91.38,8000.0,50.9125,50.9459,50.6899,50.868,8000.0
2007-08-14 15:00:00,91.36,91.53,91.03,91.32,23500.0,50.8569,50.9515,50.6732,50.8346,23500.0
2007-08-14 15:30:00,91.22,91.32,90.16,90.54,53600.0,50.7789,50.8346,50.1889,50.4004,53600.0
2007-08-15 09:30:00,88.81,91.5,88.31,91.15,41200.0,49.4374,50.9348,49.159,50.74,41200.0
2007-08-15 10:00:00,91.14,91.52,89.75,91.52,41700.0,50.7344,50.9459,49.9606,50.9459,41700.0
2007-08-15 10:30:00,91.37,91.38,89.52,89.61,44600.0,50.8624,50.868,49.8326,49.8827,44600.0
2007-08-15 11:00:00,89.71,90.31,89.33,90.29,14100.0,49.9384,50.2724,49.7268,50.2612,14100.0
2007-08-15 11:30:00,90.27,90.27,89.13,89.41,21800.0,50.2501,50.2501,49.6155,49.7714,21800.0
2007-08-15 12:00:00,89.41,89.64,89.13,89.37,13400.0,49.7714,49.8994,49.6155,49.7491,13400.0
2007-08-15 12:30:00,89.31,89.77,89.11,89.77,7700.0,49.7157,49.9718,49.6044,49.9718,7700.0
2007-08-15 13:00:00,89.67,89.92,89.2,89.62,9500.0,49.9161,50.0553,49.6545,49.8883,9500.0
2007-08-15 13:30:00,89.72,90.88,89.72,90.75,16300.0,49.9439,50.5897,49.9439,50.5173,16300.0
2007-08-15 14:00:00,90.76,90.87,89.5,89.54,14800.0,50.5229,50.5841,49.8215,49.8437,14800.0
2007-08-15 14:30:00,89.37,89.43,88.43,88.47,23900.0,49.7491,49.7825,49.2258,49.2481,23900.0
2007-08-15 15:00:00,88.4,88.84,87.9,88.5,26300.0,49.2091,49.4541,48.9308,49.2648,26300.0
2007-08-15 15:30:00,88.39,88.79,87.86,88.04,53900.0,49.2036,49.4262,48.9085,49.0087,53900.0
2007-08-16 09:30:00,87.72,89.25,87.4,88.06,27200.0,48.8306,49.6823,48.6525,49.0199,27200.0
2007-08-16 10:00:00,87.99,88.31,86.44,86.44,37800.0,48.9809,49.159,48.1181,48.1181,37800.0
2007-08-16 10:30:00,86.78,88.62,86.38,88.27,52200.0,48.3073,49.3316,48.0847,49.1368,52200.0
2007-08-16 11:00:00,88.3,90.15,88.3,88.85,34100.0,49.1535,50.1833,49.1535,49.4596,34100.0
2007-08-16 11:30:00,88.85,89.07,87.37,87.67,36400.0,49.4596,49.5821,48.6358,48.8028,36400.0
2007-08-16 12:00:00,87.48,87.68,86.91,87.21,30600.0,48.697,48.8083,48.3797,48.5467,30600.0
2007-08-16 12:30:00,87.36,87.9,86.79,87.47,43700.0,48.6302,48.9308,48.3129,48.6914,43700.0
2007-08-16 13:00:00,87.49,89.29,87.14,88.81,173000.0,48.7026,49.7046,48.5077,49.4374,173000.0
2007-08-16 13:30:00,88.84,89.81,88.36,89.36,43600.0,49.4541,49.994,49.1869,49.7435,43600.0
2007-08-16 14:00:00,89.23,90.59,88.76,90.14,39300.0,49.6712,50.4282,49.4095,50.1777,39300.0
2007-08-16 14:30:00,90.13,90.29,88.15,88.61,22300.0,50.1722,50.2612,49.07,49.326,22300.0
2007-08-16 15:00:00,88.52,88.82,87.39,87.89,26500.0,49.2759,49.4429,48.6469,48.9252,26500.0
2007-08-16 15:30:00,87.89,89.97,87.6,89.67,80900.0,48.9252,50.0831,48.7638,49.9161,80900.0
2007-08-17 09:30:00,93.99,93.99,89.7,92.54,78400.0,52.3209,52.3209,49.9328,51.5137,78400.0
2007-08-17 10:00:00,92.35,93.11,91.8,92.44,61900.0,51.4079,51.831,51.1018,51.458,61900.0
2007-08-17 10:30:00,92.29,92.87,91.9,92.08,43800.0,51.3745,51.6974,51.1575,51.2576,43800.0
2007-08-17 11:00:00,92.33,93.11,92.14,92.85,26800.0,51.3968,51.831,51.291,51.6863,26800.0
2007-08-17 11:30:00,92.93,93.99,92.63,93.38,31800.0,51.7308,52.3209,51.5638,51.9813,31800.0
2007-08-17 12:00:00,93.67,93.75,92.2,92.57,27700.0,52.1427,52.1873,51.3244,51.5304,27700.0
2007-08-17 12:30:00,92.77,93.59,92.71,92.85,18800.0,51.6417,52.0982,51.6083,51.6863,18800.0
2007-08-17 13:00:00,92.9,93.5,92.6,93.05,20300.0,51.7141,52.0481,51.5471,51.7976,20300.0
2007-08-17 13:30:00,93.05,93.34,91.79,91.93,40000.0,51.7976,51.959,51.0962,51.1742,40000.0
2007-08-17 14:00:00,91.93,91.93,91.25,91.46,43400.0,51.1742,51.1742,50.7956,50.9125,43400.0
2007-08-17 14:30:00,91.5,91.61,90.79,91.11,27300.0,50.9348,50.996,50.5396,50.7177,27300.0
2007-08-17 15:00:00,90.86,91.98,90.53,90.97,22500.0,50.5785,51.202,50.3948,50.6398,22500.0
2007-08-17 15:30:00,90.97,91.67,90.22,90.5,60100.0,50.6398,51.0294,50.2223,50.3781,60100.0
2007-08-20 09:30:00,90.37,91.34,90.13,91.0,55300.0,50.3058,50.8457,50.1722,50.6565,55300.0
2007-08-20 10:00:00,91.0,91.37,90.5,91.17,52000.0,50.6565,50.8624,50.3781,50.7511,52000.0
2007-08-20 10:30:00,91.12,92.01,90.74,91.84,79900.0,50.7233,51.2187,50.5117,51.1241,79900.0
2007-08-20 11:00:00,91.84,92.67,91.75,92.32,21300.0,51.1241,51.5861,51.074,51.3912,21300.0
2007-08-20 11:30:00,92.31,92.33,91.24,91.25,21700.0,51.3857,51.3968,50.7901,50.7956,21700.0
2007-08-20 12:00:00,91.24,91.6,91.1,91.38,17600.0,50.7901,50.9905,50.7121,50.868,17600.0
2007-08-20 12:30:00,91.37,91.84,91.01,91.46,9400.0,50.8624,51.1241,50.662,50.9125,9400.0
2007-08-20 13:00:00,91.24,91.58,91.13,91.39,8200.0,50.7901,50.9793,50.7288,50.8736,8200.0
2007-08-20 13:30:00,91.57,92.14,91.14,91.78,14600.0,50.9738,51.291,50.7344,51.0907,14600.0
2007-08-20 14:00:00,91.61,91.92,91.11,91.8,10000.0,50.996,51.1686,50.7177,51.1018,10000.0
2007-08-20 14:30:00,91.91,91.95,91.3,91.52,32400.0,51.163,51.1853,50.8235,50.9459,32400.0
2007-08-20 15:00:00,91.52,91.91,91.32,91.41,31000.0,50.9459,51.163,50.8346,50.8847,31000.0
2007-08-20 15:30:00,91.31,91.88,91.0,91.74,37100.0,50.829,51.1463,50.6565,51.0684,37100.0
2007-08-21 09:30:00,91.21,93.0,91.21,92.11,39200.0,50.7734,51.7698,50.7734,51.2743,39200.0
2007-08-21 10:00:00,92.08,92.21,90.61,91.1,23900.0,51.2576,51.33,50.4394,50.7121,23900.0
2007-08-21 10:30:00,91.38,91.67,90.99,91.09,15300.0,50.868,51.0294,50.6509,50.7066,15300.0
2007-08-21 11:00:00,91.0,91.43,90.66,91.42,10000.0,50.6565,50.8958,50.4672,50.8903,10000.0
2007-08-21 11:30:00,91.53,92.44,91.14,92.44,20500.0,50.9515,51.458,50.7344,51.458,20500.0
2007-08-21 12:00:00,92.44,93.07,92.44,93.07,13500.0,51.458,51.8087,51.458,51.8087,13500.0
2007-08-21 12:30:00,92.71,92.93,92.16,92.58,18600.0,51.6083,51.7308,51.3022,51.536,18600.0
2007-08-21 13:00:00,92.62,92.7,92.15,92.52,145600.0,51.5582,51.6028,51.2966,51.5026,145600.0
2007-08-21 13:30:00,92.6,92.65,92.34,92.37,16500.0,51.5471,51.5749,51.4024,51.4191,16500.0
2007-08-21 14:00:00,92.43,92.7,92.28,92.49,16000.0,51.4525,51.6028,51.369,51.4859,16000.0
2007-08-21 14:30:00,92.56,92.65,92.31,92.6,18800.0,51.5248,51.5749,51.3857,51.5471,18800.0
2007-08-21 15:00:00,92.6,92.85,92.33,92.59,24700.0,51.5471,51.6863,51.3968,51.5415,24700.0
2007-08-21 15:30:00,92.6,92.85,92.0,92.54,84400.0,51.5471,51.6863,51.2131,51.5137,84400.0
2007-08-22 09:30:00,93.2,94.23,93.2,93.7,28300.0,51.8811,52.4545,51.8811,52.1594,28300.0
2007-08-22 10:00:00,93.7,94.28,93.57,94.18,12900.0,52.1594,52.4823,52.0871,52.4266,12900.0
2007-08-22 10:30:00,94.2,94.43,93.92,94.17,10100.0,52.4378,52.5658,52.2819,52.4211,10100.0
2007-08-22 11:00:00,94.05,94.25,93.62,93.94,7600.0,52.3543,52.4656,52.1149,52.293,7600.0
2007-08-22 11:30:00,93.84,94.16,93.1,93.1,7200.0,52.2374,52.4155,51.8254,51.8254,7200.0
2007-08-22 12:00:00,93.1,93.1,92.4,92.51,14700.0,51.8254,51.8254,51.4358,51.497,14700.0
2007-08-22 12:30:00,92.51,92.83,92.08,92.5,11000.0,51.497,51.6751,51.2576,51.4914,11000.0
2007-08-22 13:00:00,92.71,92.71,92.12,92.21,5000.0,51.6083,51.6083,51.2799,51.33,5000.0
2007-08-22 13:30:00,92.23,92.87,92.21,92.79,6200.0,51.3411,51.6974,51.33,51.6529,6200.0
2007-08-22 14:00:00,92.94,92.94,92.22,92.22,8800.0,51.7364,51.7364,51.3356,51.3356,8800.0
2007-08-22 14:30:00,92.15,92.66,92.1,92.59,12700.0,51.2966,51.5805,51.2688,51.5415,12700.0
2007-08-22 15:00:00,92.66,93.27,92.48,92.77,15200.0,51.5805,51.9201,51.4803,51.6417,15200.0
2007-08-22 15:30:00,92.9,93.17,92.42,92.42,28300.0,51.7141,51.8644,51.4469,51.4469,28300.0
2007-08-23 09:30:00,93.26,93.48,92.74,93.43,18900.0,51.9145,52.037,51.625,52.0091,18900.0
2007-08-23 10:00:00,93.25,93.51,92.81,93.21,21600.0,51.9089,52.0537,51.664,51.8867,21600.0
2007-08-23 10:30:00,93.36,93.99,93.36,93.82,8800.0,51.9702,52.3209,51.9702,52.2262,8800.0
2007-08-23 11:00:00,93.96,93.99,93.55,93.56,9400.0,52.3042,52.3209,52.0759,52.0815,9400.0
2007-08-23 11:30:00,93.55,93.69,92.78,92.78,13800.0,52.0759,52.1539,51.6473,51.6473,13800.0
2007-08-23 12:00:00,92.79,93.0,92.44,92.92,17800.0,51.6529,51.7698,51.458,51.7252,17800.0
2007-08-23 12:30:00,92.92,93.17,92.33,92.59,9200.0,51.7252,51.8644,51.3968,51.5415,9200.0
2007-08-23 13:00:00,92.7,92.7,92.33,92.33,10700.0,51.6028,51.6028,51.3968,51.3968,10700.0
2007-08-23 13:30:00,92.32,93.46,92.32,93.46,6700.0,51.3912,52.0258,51.3912,52.0258,6700.0
2007-08-23 14:00:00,93.38,93.54,93.03,93.45,18400.0,51.9813,52.0704,51.7865,52.0203,18400.0
2007-08-23 14:30:00,93.31,93.64,92.75,92.75,14400.0,51.9423,52.126,51.6306,51.6306,14400.0
2007-08-23 15:00:00,92.76,93.17,92.31,92.62,15300.0,51.6362,51.8644,51.3857,51.5582,15300.0
2007-08-23 15:30:00,92.56,92.95,92.16,92.44,18400.0,51.5248,51.7419,51.3022,51.458,18400.0
2007-08-24 09:30:00,91.9,92.47,91.22,91.89,19700.0,51.1575,51.4747,50.7789,51.1519,19700.0
2007-08-24 10:00:00,92.06,92.69,91.3,91.3,10800.0,51.2465,51.5972,50.8235,50.8235,10800.0
2007-08-24 10:30:00,91.3,91.83,91.07,91.83,8900.0,50.8235,51.1185,50.6954,51.1185,8900.0
2007-08-24 11:00:00,91.87,92.12,91.61,91.9,9200.0,51.1408,51.2799,50.996,51.1575,9200.0
2007-08-24 11:30:00,91.9,92.31,91.69,92.11,5700.0,51.1575,51.3857,51.0406,51.2743,5700.0
2007-08-24 12:00:00,92.21,92.38,91.84,92.38,4800.0,51.33,51.4246,51.1241,51.4246,4800.0
2007-08-24 12:30:00,92.19,92.26,91.84,92.01,4400.0,51.3189,51.3578,51.1241,51.2187,4400.0
2007-08-24 13:00:00,92.0,92.13,91.63,91.69,5000.0,51.2131,51.2855,51.0072,51.0406,5000.0
2007-08-24 13:30:00,91.7,91.87,91.57,91.87,8000.0,51.0461,51.1408,50.9738,51.1408,8000.0
2007-08-24 14:00:00,91.87,92.56,91.87,92.48,9300.0,51.1408,51.5248,51.1408,51.4803,9300.0
2007-08-24 14:30:00,92.34,92.73,92.33,92.67,7300.0,51.4024,51.6195,51.3968,51.5861,7300.0
2007-08-24 15:00:00,92.69,93.01,92.57,92.87,9700.0,51.5972,51.7753,51.5304,51.6974,9700.0
2007-08-24 15:30:00,92.87,93.25,92.84,93.25,12200.0,51.6974,51.9089,51.6807,51.9089,12200.0
2007-08-27 09:30:00,92.93,93.46,92.12,92.17,9700.0,51.7308,52.0258,51.2799,51.3077,9700.0
2007-08-27 10:00:00,92.26,92.65,91.59,91.59,14900.0,51.3578,51.5749,50.9849,50.9849,14900.0
2007-08-27 10:30:00,91.55,91.64,91.38,91.61,7600.0,50.9626,51.0127,50.868,50.996,7600.0
2007-08-27 11:00:00,91.62,91.62,91.17,91.17,3200.0,51.0016,51.0016,50.7511,50.7511,3200.0
2007-08-27 11:30:00,91.25,91.94,91.2,91.94,7200.0,50.7956,51.1797,50.7678,51.1797,7200.0
2007-08-27 12:00:00,91.9,91.98,91.65,91.91,2900.0,51.1575,51.202,51.0183,51.163,2900.0
2007-08-27 12:30:00,91.98,92.28,91.84,91.9,4000.0,51.202,51.369,51.1241,51.1575,4000.0
2007-08-27 13:00:00,92.02,92.4,92.02,92.36,2700.0,51.2243,51.4358,51.2243,51.4135,2700.0
2007-08-27 13:30:00,92.28,92.8,91.8,91.8,6500.0,51.369,51.6584,51.1018,51.1018,6500.0
2007-08-27 14:00:00,92.04,92.43,92.03,92.43,4400.0,51.2354,51.4525,51.2298,51.4525,4400.0
2007-08-27 14:30:00,92.54,92.68,92.2,92.29,7800.0,51.5137,51.5916,51.3244,51.3745,7800.0
2007-08-27 15:00:00,92.16,92.31,92.07,92.2,6500.0,51.3022,51.3857,51.2521,51.3244,6500.0
2007-08-27 15:30:00,92.09,92.47,91.38,91.54,14400.0,51.2632,51.4747,50.868,50.9571,14400.0
2007-08-28 09:30:00,91.01,91.19,89.93,90.04,18100.0,50.662,50.7622,50.0608,50.1221,18100.0
2007-08-28 10:00:00,90.17,90.95,90.0,90.5,28000.0,50.1944,50.6286,50.0998,50.3781,28000.0
2007-08-28 10:30:00,90.49,90.89,90.49,90.89,7200.0,50.3726,50.5952,50.3726,50.5952,7200.0
2007-08-28 11:00:00,90.9,91.43,90.87,91.33,8300.0,50.6008,50.8958,50.5841,50.8402,8300.0
2007-08-28 11:30:00,91.45,91.45,90.63,90.88,4100.0,50.907,50.907,50.4505,50.5897,4100.0
2007-08-28 12:00:00,90.92,91.01,90.74,90.87,3100.0,50.6119,50.662,50.5117,50.5841,3100.0
2007-08-28 12:30:00,90.87,91.15,90.76,90.98,6400.0,50.5841,50.74,50.5229,50.6453,6400.0
2007-08-28 13:00:00,91.1,91.1,90.72,90.98,3900.0,50.7121,50.7121,50.5006,50.6453,3900.0
2007-08-28 13:30:00,90.98,91.05,90.86,91.02,4100.0,50.6453,50.6843,50.5785,50.6676,4100.0
2007-08-28 14:00:00,91.01,91.05,90.38,90.53,9200.0,50.662,50.6843,50.3113,50.3948,9200.0
2007-08-28 14:30:00,90.5,90.61,90.05,90.13,8300.0,50.3781,50.4394,50.1276,50.1722,8300.0
2007-08-28 15:00:00,90.25,90.4,90.0,90.08,9200.0,50.239,50.3225,50.0998,50.1443,9200.0
2007-08-28 15:30:00,90.01,90.09,89.28,89.28,43200.0,50.1054,50.1499,49.699,49.699,43200.0
2007-08-29 09:30:00,89.58,90.77,89.58,89.8,31100.0,49.866,50.5284,49.866,49.9885,31100.0
2007-08-29 10:00:00,90.0,90.19,89.01,89.17,30800.0,50.0998,50.2056,49.5487,49.6378,30800.0
2007-08-29 10:30:00,89.15,89.9,89.11,89.9,11300.0,49.6266,50.0441,49.6044,50.0441,11300.0
2007-08-29 11:00:00,89.97,90.28,89.79,90.08,9200.0,50.0831,50.2557,49.9829,50.1443,9200.0
2007-08-29 11:30:00,90.19,90.56,90.04,90.46,6700.0,50.2056,50.4115,50.1221,50.3559,6700.0
2007-08-29 12:00:00,90.22,90.3,90.01,90.09,2500.0,50.2223,50.2668,50.1054,50.1499,2500.0
2007-08-29 12:30:00,90.0,90.1,89.75,90.1,8000.0,50.0998,50.1555,49.9606,50.1555,8000.0
2007-08-29 13:00:00,90.09,90.28,89.99,90.0,11100.0,50.1499,50.2557,50.0942,50.0998,11100.0
2007-08-29 13:30:00,90.0,90.29,90.0,90.2,7300.0,50.0998,50.2612,50.0998,50.2111,7300.0
2007-08-29 14:00:00,90.19,90.54,90.04,90.38,5100.0,50.2056,50.4004,50.1221,50.3113,5100.0
2007-08-29 14:30:00,90.39,90.78,90.21,90.28,5500.0,50.3169,50.534,50.2167,50.2557,5500.0
2007-08-29 15:00:00,90.26,91.11,90.26,90.9,10200.0,50.2445,50.7177,50.2445,50.6008,10200.0
2007-08-29 15:30:00,90.87,91.17,90.51,90.94,39300.0,50.5841,50.7511,50.3837,50.6231,39300.0
2007-08-30 09:30:00,90.15,90.8,90.0,90.46,4700.0,50.1833,50.5451,50.0998,50.3559,4700.0
2007-08-30 10:00:00,90.43,91.2,90.24,91.11,6200.0,50.3392,50.7678,50.2334,50.7177,6200.0
2007-08-30 10:30:00,91.18,91.43,91.01,91.35,5200.0,50.7567,50.8958,50.662,50.8513,5200.0
2007-08-30 11:00:00,91.35,93.04,91.28,92.6,23500.0,50.8513,51.792,50.8123,51.5471,23500.0
2007-08-30 11:30:00,92.69,92.69,92.37,92.48,8900.0,51.5972,51.5972,51.4191,51.4803,8900.0
2007-08-30 12:00:00,92.42,92.43,91.49,92.1,7400.0,51.4469,51.4525,50.9292,51.2688,7400.0
2007-08-30 12:30:00,91.95,92.5,91.82,92.34,4800.0,51.1853,51.4914,51.1129,51.4024,4800.0
2007-08-30 13:00:00,92.35,92.5,91.87,91.87,9100.0,51.4079,51.4914,51.1408,51.1408,9100.0
2007-08-30 13:30:00,91.8,91.93,91.5,91.88,26900.0,51.1018,51.1742,50.9348,51.1463,26900.0
2007-08-30 14:00:00,91.86,91.91,91.59,91.61,5400.0,51.1352,51.163,50.9849,50.996,5400.0
2007-08-30 14:30:00,91.6,91.6,91.02,91.37,10800.0,50.9905,50.9905,50.6676,50.8624,10800.0
2007-08-30 15:00:00,91.43,92.33,91.43,92.04,12800.0,50.8958,51.3968,50.8958,51.2354,12800.0
2007-08-30 15:30:00,91.97,92.25,91.72,91.94,23000.0,51.1964,51.3523,51.0573,51.1797,23000.0
2007-08-31 09:30:00,92.97,94.05,92.76,93.65,16600.0,51.7531,52.3543,51.6362,52.1316,16600.0
2007-08-31 10:00:00,93.74,93.85,92.75,93.49,21400.0,52.1817,52.2429,51.6306,52.0425,21400.0
2007-08-31 10:30:00,93.31,93.39,92.86,92.92,8500.0,51.9423,51.9869,51.6918,51.7252,8500.0
2007-08-31 11:00:00,92.92,93.38,92.67,92.72,7500.0,51.7252,51.9813,51.5861,51.6139,7500.0
2007-08-31 11:30:00,93.11,93.33,92.88,92.93,5500.0,51.831,51.9535,51.703,51.7308,5500.0
2007-08-31 12:00:00,93.04,93.53,93.01,93.53,4200.0,51.792,52.0648,51.7753,52.0648,4200.0
2007-08-31 12:30:00,93.49,94.03,93.49,93.67,9500.0,52.0425,52.3431,52.0425,52.1427,9500.0
2007-08-31 13:00:00,93.67,94.03,93.51,93.77,8400.0,52.1427,52.3431,52.0537,52.1984,8400.0
2007-08-31 13:30:00,93.77,93.89,93.49,93.56,9900.0,52.1984,52.2652,52.0425,52.0815,9900.0
2007-08-31 14:00:00,93.65,93.9,93.47,93.88,22600.0,52.1316,52.2708,52.0314,52.2596,22600.0
2007-08-31 14:30:00,93.85,94.26,93.82,93.89,12900.0,52.2429,52.4712,52.2262,52.2652,12900.0
2007-08-31 15:00:00,93.87,94.14,93.72,94.08,18300.0,52.2541,52.4044,52.1706,52.371,18300.0
2007-08-31 15:30:00,94.13,94.4,93.24,93.24,38100.0,52.3988,52.5491,51.9034,51.9034,38100.0
2007-09-04 09:30:00,93.12,93.68,92.83,92.95,15800.0,51.8366,52.1483,51.6751,51.7419,15800.0
2007-09-04 10:00:00,92.91,93.53,92.91,93.31,11100.0,51.7197,52.0648,51.7197,51.9423,11100.0
2007-09-04 10:30:00,93.34,93.88,93.34,93.6,14800.0,51.959,52.2596,51.959,52.1038,14800.0
2007-09-04 11:00:00,93.6,94.04,93.42,93.9,16200.0,52.1038,52.3487,52.0036,52.2708,16200.0
2007-09-04 11:30:00,93.9,94.27,93.85,94.0,10500.0,52.2708,52.4767,52.2429,52.3264,10500.0
2007-09-04 12:00:00,93.96,94.33,93.89,94.26,8200.0,52.3042,52.5101,52.2652,52.4712,8200.0
2007-09-04 12:30:00,94.26,94.46,94.01,94.01,7900.0,52.4712,52.5825,52.332,52.332,7900.0
2007-09-04 13:00:00,93.97,94.29,93.72,93.84,9400.0,52.3097,52.4879,52.1706,52.2374,9400.0
2007-09-04 13:30:00,93.82,94.24,93.72,94.13,4700.0,52.2262,52.46,52.1706,52.3988,4700.0
2007-09-04 14:00:00,94.15,94.87,94.0,94.75,16400.0,52.4099,52.8107,52.3264,52.7439,16400.0
2007-09-04 14:30:00,94.82,95.1,94.59,94.93,19000.0,52.7829,52.9388,52.6549,52.8441,19000.0
2007-09-04 15:00:00,94.92,95.67,94.77,95.51,11800.0,52.8386,53.2561,52.7551,53.167,11800.0
2007-09-04 15:30:00,95.62,95.81,94.21,94.5,37200.0,53.2282,53.334,52.4433,52.6048,37200.0
2007-09-05 09:30:00,93.69,94.12,93.17,93.59,19800.0,52.1539,52.3932,51.8644,52.0982,19800.0
2007-09-05 10:00:00,93.5,94.05,93.08,93.55,13400.0,52.0481,52.3543,51.8143,52.0759,13400.0
2007-09-05 10:30:00,93.87,94.05,93.61,93.79,13400.0,52.2541,52.3543,52.1093,52.2095,13400.0
2007-09-05 11:00:00,93.7,93.7,93.0,93.42,7300.0,52.1594,52.1594,51.7698,52.0036,7300.0
2007-09-05 11:30:00,93.19,93.31,92.75,93.11,4900.0,51.8755,51.9423,51.6306,51.831,4900.0
2007-09-05 12:00:00,93.02,93.02,92.79,93.02,3800.0,51.7809,51.7809,51.6529,51.7809,3800.0
2007-09-05 12:30:00,92.97,93.08,92.66,93.01,8500.0,51.7531,51.8143,51.5805,51.7753,8500.0
2007-09-05 13:00:00,93.01,93.35,92.86,92.91,5900.0,51.7753,51.9646,51.6918,51.7197,5900.0
2007-09-05 13:30:00,92.89,93.19,92.79,93.01,11000.0,51.7085,51.8755,51.6529,51.7753,11000.0
2007-09-05 14:00:00,93.01,93.16,92.55,92.58,13000.0,51.7753,51.8588,51.5193,51.536,13000.0
2007-09-05 14:30:00,92.66,92.91,92.53,92.82,10300.0,51.5805,51.7197,51.5081,51.6696,10300.0
2007-09-05 15:00:00,92.84,93.09,92.55,92.59,12100.0,51.6807,51.8199,51.5193,51.5415,12100.0
2007-09-05 15:30:00,92.59,92.72,91.74,91.92,41900.0,51.5415,51.6139,51.0684,51.1686,41900.0
2007-09-06 09:30:00,92.79,92.79,91.74,91.77,5700.0,51.6529,51.6529,51.0684,51.0851,5700.0
2007-09-06 10:00:00,91.98,92.0,90.98,91.14,16300.0,51.202,51.2131,50.6453,50.7344,16300.0
2007-09-06 10:30:00,91.11,91.78,91.1,91.65,5800.0,50.7177,51.0907,50.7121,51.0183,5800.0
2007-09-06 11:00:00,91.64,91.88,91.29,91.62,9500.0,51.0127,51.1463,50.8179,51.0016,9500.0
2007-09-06 11:30:00,91.75,91.89,91.61,91.82,3800.0,51.074,51.1519,50.996,51.1129,3800.0
2007-09-06 12:00:00,91.83,92.52,91.72,92.34,8600.0,51.1185,51.5026,51.0573,51.4024,8600.0
2007-09-06 12:30:00,92.42,92.42,91.83,91.87,5100.0,51.4469,51.4469,51.1185,51.1408,5100.0
2007-09-06 13:00:00,91.79,92.01,91.33,91.54,11700.0,51.0962,51.2187,50.8402,50.9571,11700.0
2007-09-06 13:30:00,91.47,91.69,91.4,91.45,7500.0,50.9181,51.0406,50.8791,50.907,7500.0
2007-09-06 14:00:00,91.44,91.55,91.13,91.25,9900.0,50.9014,50.9626,50.7288,50.7956,9900.0
2007-09-06 14:30:00,91.25,91.47,91.19,91.33,5500.0,50.7956,50.9181,50.7622,50.8402,5500.0
2007-09-06 15:00:00,91.36,91.81,91.36,91.56,8000.0,50.8569,51.1074,50.8569,50.9682,8000.0
2007-09-06 15:30:00,91.58,92.09,91.55,92.01,20900.0,50.9793,51.2632,50.9626,51.2187,20900.0
2007-09-07 09:30:00,90.48,90.84,89.74,89.91,30400.0,50.367,50.5674,49.9551,50.0497,30400.0
2007-09-07 10:00:00,89.89,90.31,89.86,89.97,17500.0,50.0386,50.2724,50.0219,50.0831,17500.0
2007-09-07 10:30:00,90.0,90.0,88.97,89.01,22700.0,50.0998,50.0998,49.5264,49.5487,22700.0
2007-09-07 11:00:00,89.04,89.18,88.46,88.97,23200.0,49.5654,49.6433,49.2425,49.5264,23200.0
2007-09-07 11:30:00,88.91,89.92,88.9,89.92,13700.0,49.493,50.0553,49.4875,50.0553,13700.0
2007-09-07 12:00:00,89.79,89.84,89.49,89.72,7900.0,49.9829,50.0107,49.8159,49.9439,7900.0
2007-09-07 12:30:00,89.8,89.9,89.46,89.65,7400.0,49.9885,50.0441,49.7992,49.905,7400.0
2007-09-07 13:00:00,89.55,90.21,89.55,89.92,11900.0,49.8493,50.2167,49.8493,50.0553,11900.0
2007-09-07 13:30:00,89.87,90.1,89.11,89.4,6200.0,50.0274,50.1555,49.6044,49.7658,6200.0
2007-09-07 14:00:00,89.28,89.6,89.06,89.28,17700.0,49.699,49.8771,49.5765,49.699,17700.0
2007-09-07 14:30:00,89.38,89.45,88.77,88.85,12000.0,49.7547,49.7936,49.4151,49.4596,12000.0
2007-09-07 15:00:00,88.87,89.48,88.74,89.01,19200.0,49.4708,49.8103,49.3984,49.5487,19200.0
2007-09-07 15:30:00,89.01,89.42,89.0,89.34,37400.0,49.5487,49.7769,49.5431,49.7324,37400.0
2007-09-10 09:30:00,89.48,89.99,88.88,88.88,13900.0,49.8103,50.0942,49.4763,49.4763,13900.0
2007-09-10 10:00:00,88.88,89.29,88.55,88.76,25400.0,49.4763,49.7046,49.2926,49.4095,25400.0
2007-09-10 10:30:00,88.71,88.91,88.49,88.83,22700.0,49.3817,49.493,49.2592,49.4485,22700.0
2007-09-10 11:00:00,88.75,88.8,88.0,88.12,20500.0,49.404,49.4318,48.9865,49.0533,20500.0
2007-09-10 11:30:00,88.11,88.11,87.52,87.83,7800.0,49.0477,49.0477,48.7193,48.8918,7800.0
2007-09-10 12:00:00,87.84,88.32,87.56,88.17,7100.0,48.8974,49.1646,48.7415,49.0811,7100.0
2007-09-10 12:30:00,88.27,88.52,87.65,87.9,9500.0,49.1368,49.2759,48.7916,48.9308,9500.0
2007-09-10 13:00:00,87.77,88.29,87.68,88.29,16300.0,48.8584,49.1479,48.8083,49.1479,16300.0
2007-09-10 13:30:00,88.25,88.69,88.24,88.38,16800.0,49.1256,49.3706,49.1201,49.198,16800.0
2007-09-10 14:00:00,88.38,88.73,87.98,88.73,11000.0,49.198,49.3928,48.9753,49.3928,11000.0
2007-09-10 14:30:00,88.87,89.2,88.5,89.0,16600.0,49.4708,49.6545,49.2648,49.5431,16600.0
2007-09-10 15:00:00,88.8,89.55,88.5,89.03,21500.0,49.4318,49.8493,49.2648,49.5598,21500.0
2007-09-10 15:30:00,89.02,89.12,88.04,88.17,30600.0,49.5543,49.6099,49.0087,49.0811,30600.0
2007-09-11 09:30:00,88.79,89.2,88.52,89.2,12300.0,49.4262,49.6545,49.2759,49.6545,12300.0
2007-09-11 10:00:00,89.24,89.43,88.36,89.2,9800.0,49.6767,49.7825,49.1869,49.6545,9800.0
2007-09-11 10:30:00,89.18,89.44,88.86,89.14,12900.0,49.6433,49.7881,49.4652,49.6211,12900.0
2007-09-11 11:00:00,89.23,89.23,88.74,89.15,4600.0,49.6712,49.6712,49.3984,49.6266,4600.0
2007-09-11 11:30:00,89.25,89.25,88.76,88.89,6600.0,49.6823,49.6823,49.4095,49.4819,6600.0
2007-09-11 12:00:00,88.78,89.01,88.55,88.88,15700.0,49.4207,49.5487,49.2926,49.4763,15700.0
2007-09-11 12:30:00,88.87,89.37,88.87,89.37,14300.0,49.4708,49.7491,49.4708,49.7491,14300.0
2007-09-11 13:00:00,89.43,89.5,89.07,89.37,23900.0,49.7825,49.8215,49.5821,49.7491,23900.0
2007-09-11 13:30:00,89.34,89.75,89.34,89.4,12900.0,49.7324,49.9606,49.7324,49.7658,12900.0
2007-09-11 14:00:00,89.38,89.77,89.3,89.5,20300.0,49.7547,49.9718,49.7101,49.8215,20300.0
2007-09-11 14:30:00,89.5,89.56,89.1,89.41,29800.0,49.8215,49.8549,49.5988,49.7714,29800.0
2007-09-11 15:00:00,89.48,89.95,89.3,89.61,16200.0,49.8103,50.072,49.7101,49.8827,16200.0
2007-09-11 15:30:00,89.58,89.99,89.24,89.89,21300.0,49.866,50.0942,49.6767,50.0386,21300.0
2007-09-12 09:30:00,89.64,89.9,89.04,89.78,7500.0,49.8994,50.0441,49.5654,49.9773,7500.0
2007-09-12 10:00:00,89.55,89.84,89.45,89.62,10300.0,49.8493,50.0107,49.7936,49.8883,10300.0
2007-09-12 10:30:00,89.88,89.88,89.4,89.53,5300.0,50.033,50.033,49.7658,49.8382,5300.0
2007-09-12 11:00:00,89.58,90.48,89.47,90.1,8500.0,49.866,50.367,49.8048,50.1555,8500.0
2007-09-12 11:30:00,90.14,90.37,90.07,90.2,7900.0,50.1777,50.3058,50.1388,50.2111,7900.0
2007-09-12 12:00:00,90.24,90.75,90.24,90.52,14200.0,50.2334,50.5173,50.2334,50.3893,14200.0
2007-09-12 12:30:00,90.46,90.93,90.42,90.93,9800.0,50.3559,50.6175,50.3336,50.6175,9800.0
2007-09-12 13:00:00,90.88,91.31,90.7,91.31,18900.0,50.5897,50.829,50.4895,50.829,18900.0
2007-09-12 13:30:00,91.26,92.02,91.23,91.9,22100.0,50.8012,51.2243,50.7845,51.1575,22100.0
2007-09-12 14:00:00,91.86,92.38,91.39,91.39,19000.0,51.1352,51.4246,50.8736,50.8736,19000.0
2007-09-12 14:30:00,91.44,91.69,91.27,91.69,12100.0,50.9014,51.0406,50.8068,51.0406,12100.0
2007-09-12 15:00:00,91.61,91.62,91.13,91.13,11300.0,50.996,51.0016,50.7288,50.7288,11300.0
2007-09-12 15:30:00,91.1,91.21,90.74,90.74,33700.0,50.7121,50.7734,50.5117,50.5117,33700.0
2007-09-13 09:30:00,91.57,92.4,91.01,92.23,14200.0,50.9738,51.4358,50.662,51.3411,14200.0
2007-09-13 10:00:00,92.32,92.4,91.7,92.25,14900.0,51.3912,51.4358,51.0461,51.3523,14900.0
2007-09-13 10:30:00,92.39,93.04,92.31,93.03,17600.0,51.4302,51.792,51.3857,51.7865,17600.0
2007-09-13 11:00:00,92.93,93.0,92.44,92.97,7400.0,51.7308,51.7698,51.458,51.7531,7400.0
2007-09-13 11:30:00,93.01,93.25,92.86,93.25,15300.0,51.7753,51.9089,51.6918,51.9089,15300.0
2007-09-13 12:00:00,93.28,93.59,93.0,93.52,5400.0,51.9256,52.0982,51.7698,52.0592,5400.0
2007-09-13 12:30:00,93.38,93.72,93.35,93.45,6600.0,51.9813,52.1706,51.9646,52.0203,6600.0
2007-09-13 13:00:00,93.45,94.12,93.38,94.01,17100.0,52.0203,52.3932,51.9813,52.332,17100.0
2007-09-13 13:30:00,93.93,94.2,93.88,94.0,7900.0,52.2875,52.4378,52.2596,52.3264,7900.0
2007-09-13 14:00:00,94.01,94.02,93.51,93.65,13800.0,52.332,52.3376,52.0537,52.1316,13800.0
2007-09-13 14:30:00,93.74,94.1,93.74,94.09,18400.0,52.1817,52.3821,52.1817,52.3765,18400.0
2007-09-13 15:00:00,94.07,94.11,93.56,93.84,13200.0,52.3654,52.3877,52.0815,52.2374,13200.0
2007-09-13 15:30:00,93.8,93.8,93.2,93.4,35200.0,52.2151,52.2151,51.8811,51.9924,35200.0
2007-09-14 09:30:00,92.33,93.28,92.03,92.5,17600.0,51.3968,51.9256,51.2298,51.4914,17600.0
2007-09-14 10:00:00,92.73,93.0,92.47,92.47,16200.0,51.6195,51.7698,51.4747,51.4747,16200.0
2007-09-14 10:30:00,92.51,93.06,92.37,92.77,13000.0,51.497,51.8032,51.4191,51.6417,13000.0
2007-09-14 11:00:00,92.77,93.48,92.67,93.48,21100.0,51.6417,52.037,51.5861,52.037,21100.0
2007-09-14 11:30:00,93.5,94.03,93.41,93.8,19400.0,52.0481,52.3431,51.998,52.2151,19400.0
2007-09-14 12:00:00,93.8,94.02,93.73,93.75,5000.0,52.2151,52.3376,52.1761,52.1873,5000.0
2007-09-14 12:30:00,93.85,93.92,93.7,93.84,6200.0,52.2429,52.2819,52.1594,52.2374,6200.0
2007-09-14 13:00:00,93.79,94.28,93.75,94.1,9500.0,52.2095,52.4823,52.1873,52.3821,9500.0
2007-09-14 13:30:00,94.14,94.45,93.83,94.34,8900.0,52.4044,52.5769,52.2318,52.5157,8900.0
2007-09-14 14:00:00,94.23,94.35,93.86,94.15,8700.0,52.4545,52.5213,52.2485,52.4099,8700.0
2007-09-14 14:30:00,94.15,94.41,93.92,94.26,17900.0,52.4099,52.5547,52.2819,52.4712,17900.0
2007-09-14 15:00:00,94.31,94.54,94.28,94.46,8700.0,52.499,52.627,52.4823,52.5825,8700.0
2007-09-14 15:30:00,94.36,94.88,94.26,94.65,35700.0,52.5268,52.8163,52.4712,52.6883,35700.0
2007-09-17 09:30:00,94.8,94.8,93.8,93.84,8600.0,52.7718,52.7718,52.2151,52.2374,8600.0
2007-09-17 10:00:00,93.76,94.1,93.76,93.81,15700.0,52.1928,52.3821,52.1928,52.2207,15700.0
2007-09-17 10:30:00,93.79,93.9,93.76,93.77,19300.0,52.2095,52.2708,52.1928,52.1984,19300.0
2007-09-17 11:00:00,93.76,93.91,93.76,93.9,17100.0,52.1928,52.2763,52.1928,52.2708,17100.0
2007-09-17 11:30:00,93.83,93.93,93.76,93.85,6900.0,52.2318,52.2875,52.1928,52.2429,6900.0
2007-09-17 12:00:00,93.91,94.01,93.83,94.01,8800.0,52.2763,52.332,52.2318,52.332,8800.0
2007-09-17 12:30:00,94.07,94.21,93.9,94.2,5100.0,52.3654,52.4433,52.2708,52.4378,5100.0
2007-09-17 13:00:00,94.21,94.37,94.04,94.04,3400.0,52.4433,52.5324,52.3487,52.3487,3400.0
2007-09-17 13:30:00,94.04,94.06,93.84,93.92,14000.0,52.3487,52.3598,52.2374,52.2819,14000.0
2007-09-17 14:00:00,93.94,94.2,93.94,94.12,5100.0,52.293,52.4378,52.293,52.3932,5100.0
2007-09-17 14:30:00,94.21,94.55,94.04,94.25,18800.0,52.4433,52.6326,52.3487,52.4656,18800.0
2007-09-17 15:00:00,94.25,94.68,94.13,94.58,8900.0,52.4656,52.705,52.3988,52.6493,8900.0
2007-09-17 15:30:00,94.47,94.56,94.14,94.15,17700.0,52.5881,52.6382,52.4044,52.4099,17700.0
2007-09-18 09:30:00,94.73,95.07,94.34,94.71,16200.0,52.7328,52.9221,52.5157,52.7217,16200.0
2007-09-18 10:00:00,94.73,95.1,94.6,94.93,14400.0,52.7328,52.9388,52.6604,52.8441,14400.0
2007-09-18 10:30:00,94.84,95.5,94.83,95.49,18400.0,52.794,53.1614,52.7885,53.1559,18400.0
2007-09-18 11:00:00,95.4,95.65,95.25,95.49,12200.0,53.1058,53.2449,53.0223,53.1559,12200.0
2007-09-18 11:30:00,95.45,95.54,94.81,94.81,15200.0,53.1336,53.1837,52.7773,52.7773,15200.0
2007-09-18 12:00:00,94.87,94.89,94.52,94.61,8500.0,52.8107,52.8219,52.6159,52.666,8500.0
2007-09-18 12:30:00,94.68,95.37,94.68,95.37,5900.0,52.705,53.0891,52.705,53.0891,5900.0
2007-09-18 13:00:00,95.31,95.42,94.89,94.89,13400.0,53.0557,53.1169,52.8219,52.8219,13400.0
2007-09-18 13:30:00,94.98,95.35,94.94,95.32,7700.0,52.872,53.0779,52.8497,53.0612,7700.0
2007-09-18 14:00:00,95.31,96.73,94.5,96.17,45900.0,53.0557,53.8461,52.6048,53.5344,45900.0
2007-09-18 14:30:00,96.17,97.73,96.17,96.92,37400.0,53.5344,54.4028,53.5344,53.9519,37400.0
2007-09-18 15:00:00,96.92,97.28,96.72,97.25,32800.0,53.9519,54.1523,53.8406,54.1356,32800.0
2007-09-18 15:30:00,97.12,97.72,97.12,97.5,71200.0,54.0632,54.3972,54.0632,54.2748,71200.0
2007-09-19 09:30:00,98.61,100.94,98.01,99.73,39900.0,54.8927,56.1897,54.5587,55.5161,39900.0
2007-09-19 10:00:00,99.89,100.4,99.74,100.33,15000.0,55.6052,55.8891,55.5217,55.8501,15000.0
2007-09-19 10:30:00,100.36,100.91,100.16,100.69,19600.0,55.8668,56.173,55.7555,56.0505,19600.0
2007-09-19 11:00:00,100.66,101.27,100.39,100.72,18600.0,56.0338,56.3734,55.8835,56.0672,18600.0
2007-09-19 11:30:00,100.62,100.8,100.35,100.53,18000.0,56.0116,56.1118,55.8613,55.9615,18000.0
2007-09-19 12:00:00,100.52,100.59,100.17,100.39,15800.0,55.9559,55.9949,55.7611,55.8835,15800.0
2007-09-19 12:30:00,100.35,100.44,99.95,99.95,39700.0,55.8613,55.9114,55.6386,55.6386,39700.0
2007-09-19 13:00:00,99.99,100.05,99.79,99.95,25500.0,55.6609,55.6943,55.5495,55.6386,25500.0
2007-09-19 13:30:00,99.95,100.15,99.76,100.06,18900.0,55.6386,55.7499,55.5328,55.6998,18900.0
2007-09-19 14:00:00,100.04,100.12,99.35,99.94,8000.0,55.6887,55.7332,55.3046,55.633,8000.0
2007-09-19 14:30:00,99.86,100.35,99.83,100.3,6900.0,55.5885,55.8613,55.5718,55.8334,6900.0
2007-09-19 15:00:00,100.27,100.44,100.03,100.32,12000.0,55.8167,55.9114,55.6831,55.8446,12000.0
2007-09-19 15:30:00,100.24,100.4,99.65,100.0,71200.0,55.8,55.8891,55.4716,55.6664,71200.0
2007-09-20 09:30:00,96.1,96.4,96.0,96.16,394100.0,53.4954,53.6624,53.4398,53.5288,394100.0
2007-09-20 10:00:00,96.15,96.37,96.08,96.15,137200.0,53.5233,53.6457,53.4843,53.5233,137200.0
2007-09-20 10:30:00,96.16,96.19,96.02,96.08,118800.0,53.5288,53.5455,53.4509,53.4843,118800.0
2007-09-20 11:00:00,96.1,96.15,95.56,96.05,334600.0,53.4954,53.5233,53.1948,53.4676,334600.0
2007-09-20 11:30:00,96.07,96.25,95.98,96.05,35600.0,53.4787,53.5789,53.4286,53.4676,35600.0
2007-09-20 12:00:00,96.05,96.25,95.99,96.04,23100.0,53.4676,53.5789,53.4342,53.462,23100.0
2007-09-20 12:30:00,95.98,96.12,95.96,96.11,20300.0,53.4286,53.5066,53.4175,53.501,20300.0
2007-09-20 13:00:00,96.03,96.05,95.9,96.05,73300.0,53.4565,53.4676,53.3841,53.4676,73300.0
2007-09-20 13:30:00,96.08,96.11,95.99,96.05,35700.0,53.4843,53.501,53.4342,53.4676,35700.0
2007-09-20 14:00:00,96.0,96.1,95.99,96.0,70700.0,53.4398,53.4954,53.4342,53.4398,70700.0
2007-09-20 14:30:00,96.0,96.04,95.7,95.81,53400.0,53.4398,53.462,53.2728,53.334,53400.0
2007-09-20 15:00:00,95.8,96.0,95.71,95.97,16200.0,53.3284,53.4398,53.2783,53.4231,16200.0
2007-09-20 15:30:00,95.96,96.1,95.75,96.05,94100.0,53.4175,53.4954,53.3006,53.4676,94100.0
2007-09-21 09:30:00,96.75,96.8,96.02,96.04,131100.0,53.8573,53.8851,53.4509,53.462,131100.0
2007-09-21 10:00:00,96.1,96.24,95.92,96.02,35500.0,53.4954,53.5734,53.3952,53.4509,35500.0
2007-09-21 10:30:00,96.0,96.04,95.81,95.91,57000.0,53.4398,53.462,53.334,53.3897,57000.0
2007-09-21 11:00:00,95.96,96.25,95.91,96.25,13900.0,53.4175,53.5789,53.3897,53.5789,13900.0
2007-09-21 11:30:00,96.25,96.25,95.99,96.1,23200.0,53.5789,53.5789,53.4342,53.4954,23200.0
2007-09-21 12:00:00,96.04,96.08,95.81,95.83,20600.0,53.462,53.4843,53.334,53.3451,20600.0
2007-09-21 12:30:00,95.78,95.9,95.53,95.57,16100.0,53.3173,53.3841,53.1781,53.2004,16100.0
2007-09-21 13:00:00,95.57,95.73,95.54,95.72,5000.0,53.2004,53.2895,53.1837,53.2839,5000.0
2007-09-21 13:30:00,95.7,95.78,95.56,95.57,5800.0,53.2728,53.3173,53.1948,53.2004,5800.0
2007-09-21 14:00:00,95.6,95.74,95.6,95.74,6600.0,53.2171,53.295,53.2171,53.295,6600.0
2007-09-21 14:30:00,95.74,95.95,95.68,95.86,14800.0,53.295,53.4119,53.2616,53.3618,14800.0
2007-09-21 15:00:00,95.85,95.99,95.72,95.85,32400.0,53.3563,53.4342,53.2839,53.3563,32400.0
2007-09-21 15:30:00,95.85,96.0,95.67,95.99,48200.0,53.3563,53.4398,53.2561,53.4342,48200.0
2007-09-24 09:30:00,95.65,96.3,95.65,96.09,20400.0,53.2449,53.6068,53.2449,53.4899,20400.0
2007-09-24 10:00:00,96.03,96.23,95.85,96.1,25400.0,53.4565,53.5678,53.3563,53.4954,25400.0
2007-09-24 10:30:00,96.09,96.25,95.91,96.2,22200.0,53.4899,53.5789,53.3897,53.5511,22200.0
2007-09-24 11:00:00,96.25,96.46,96.1,96.4,22000.0,53.5789,53.6958,53.4954,53.6624,22000.0
2007-09-24 11:30:00,96.31,96.48,96.21,96.45,10700.0,53.6123,53.707,53.5567,53.6903,10700.0
2007-09-24 12:00:00,96.38,96.45,96.22,96.3,16300.0,53.6513,53.6903,53.5622,53.6068,16300.0
2007-09-24 12:30:00,96.34,96.4,95.92,96.0,7400.0,53.629,53.6624,53.3952,53.4398,7400.0
2007-09-24 13:00:00,96.0,96.05,95.74,95.89,14300.0,53.4398,53.4676,53.295,53.3785,14300.0
2007-09-24 13:30:00,95.86,95.96,95.69,95.87,9000.0,53.3618,53.4175,53.2672,53.3674,9000.0
2007-09-24 14:00:00,95.93,96.05,95.81,95.82,6100.0,53.4008,53.4676,53.334,53.3396,6100.0
2007-09-24 14:30:00,95.81,96.09,95.81,96.01,9000.0,53.334,53.4899,53.334,53.4453,9000.0
2007-09-24 15:00:00,95.92,96.03,95.71,95.89,13900.0,53.3952,53.4565,53.2783,53.3785,13900.0
2007-09-24 15:30:00,95.92,95.98,95.71,95.98,15000.0,53.3952,53.4286,53.2783,53.4286,15000.0
2007-09-25 09:30:00,95.55,95.67,93.11,94.81,93000.0,53.1893,53.2561,51.831,52.7773,93000.0
2007-09-25 10:00:00,94.62,95.25,94.05,94.69,24000.0,52.6716,53.0223,52.3543,52.7105,24000.0
2007-09-25 10:30:00,94.68,94.82,94.39,94.57,15700.0,52.705,52.7829,52.5435,52.6437,15700.0
2007-09-25 11:00:00,94.57,94.66,94.41,94.42,48800.0,52.6437,52.6938,52.5547,52.5602,48800.0
2007-09-25 11:30:00,94.38,94.76,94.29,94.73,38400.0,52.538,52.7495,52.4879,52.7328,38400.0
2007-09-25 12:00:00,94.67,94.71,94.37,94.57,5500.0,52.6994,52.7217,52.5324,52.6437,5500.0
2007-09-25 12:30:00,94.59,94.66,94.38,94.57,4100.0,52.6549,52.6938,52.538,52.6437,4100.0
2007-09-25 13:00:00,94.59,94.96,94.48,94.67,7400.0,52.6549,52.8608,52.5936,52.6994,7400.0
2007-09-25 13:30:00,94.74,94.85,94.1,94.39,13600.0,52.7384,52.7996,52.3821,52.5435,13600.0
2007-09-25 14:00:00,94.39,94.44,94.19,94.44,8500.0,52.5435,52.5714,52.4322,52.5714,8500.0
2007-09-25 14:30:00,94.44,94.61,94.24,94.53,10400.0,52.5714,52.666,52.46,52.6215,10400.0
2007-09-25 15:00:00,94.56,94.72,94.18,94.34,21700.0,52.6382,52.7272,52.4266,52.5157,21700.0
2007-09-25 15:30:00,94.28,94.38,94.02,94.38,21000.0,52.4823,52.538,52.3376,52.538,21000.0
2007-09-26 09:30:00,94.64,95.29,94.24,94.5,19800.0,52.6827,53.0445,52.46,52.6048,19800.0
2007-09-26 10:00:00,94.54,94.79,94.34,94.35,14100.0,52.627,52.7662,52.5157,52.5213,14100.0
2007-09-26 10:30:00,94.4,94.61,94.08,94.51,21500.0,52.5491,52.666,52.371,52.6103,21500.0
2007-09-26 11:00:00,94.51,95.04,94.44,94.84,17300.0,52.6103,52.9054,52.5714,52.794,17300.0
2007-09-26 11:30:00,94.8,95.11,94.76,94.95,57300.0,52.7718,52.9443,52.7495,52.8553,57300.0
2007-09-26 12:00:00,94.91,95.67,94.81,95.52,46500.0,52.833,53.2561,52.7773,53.1726,46500.0
2007-09-26 12:30:00,95.47,95.65,95.28,95.32,8900.0,53.1447,53.2449,53.039,53.0612,8900.0
2007-09-26 13:00:00,95.32,95.41,95.21,95.26,13100.0,53.0612,53.1113,53.0,53.0278,13100.0
2007-09-26 13:30:00,95.25,95.25,94.69,94.72,9200.0,53.0223,53.0223,52.7105,52.7272,9200.0
2007-09-26 14:00:00,94.77,95.24,94.76,95.11,8200.0,52.7551,53.0167,52.7495,52.9443,8200.0
2007-09-26 14:30:00,95.14,95.27,94.88,95.0,17700.0,52.961,53.0334,52.8163,52.8831,17700.0
2007-09-26 15:00:00,95.0,95.8,94.85,95.69,15300.0,52.8831,53.3284,52.7996,53.2672,15300.0
2007-09-26 15:30:00,95.7,95.99,95.51,95.98,39100.0,53.2728,53.4342,53.167,53.4286,39100.0
2007-09-27 09:30:00,95.99,96.4,95.37,95.51,20400.0,53.8571,54.0871,53.5092,53.5877,20400.0
2007-09-27 10:00:00,95.33,95.71,95.09,95.7,19600.0,53.4867,53.7,53.3521,53.6943,19600.0
2007-09-27 10:30:00,95.58,95.69,95.43,95.65,14700.0,53.627,53.6887,53.5429,53.6663,14700.0
2007-09-27 11:00:00,95.56,95.61,95.5,95.59,8600.0,53.6158,53.6438,53.5821,53.6326,8600.0
2007-09-27 11:30:00,95.59,95.99,95.59,95.97,8600.0,53.6326,53.8571,53.6326,53.8458,8600.0
2007-09-27 12:00:00,95.89,96.0,95.89,95.93,6700.0,53.8009,53.8627,53.8009,53.8234,6700.0
2007-09-27 12:30:00,96.0,96.08,95.85,95.85,7600.0,53.8627,53.9075,53.7785,53.7785,7600.0
2007-09-27 13:00:00,95.88,96.06,95.86,96.06,7000.0,53.7953,53.8963,53.7841,53.8963,7000.0
2007-09-27 13:30:00,96.08,96.15,95.91,96.13,3600.0,53.9075,53.9468,53.8122,53.9356,3600.0
2007-09-27 14:00:00,96.09,96.45,96.03,96.42,6200.0,53.9132,54.1151,53.8795,54.0983,6200.0
2007-09-27 14:30:00,96.37,96.37,95.93,96.23,10200.0,54.0703,54.0703,53.8234,53.9917,10200.0
2007-09-27 15:00:00,96.27,96.47,96.27,96.43,5200.0,54.0142,54.1264,54.0142,54.1039,5200.0
2007-09-27 15:30:00,96.4,96.41,95.98,96.05,12100.0,54.0871,54.0927,53.8514,53.8907,12100.0
2007-09-28 09:30:00,95.51,95.67,95.28,95.45,12600.0,53.5877,53.6775,53.4587,53.5541,12600.0
2007-09-28 10:00:00,95.5,95.67,95.16,95.4,19000.0,53.5821,53.6775,53.3914,53.526,19000.0
2007-09-28 10:30:00,95.4,95.6,95.32,95.46,15600.0,53.526,53.6382,53.4811,53.5597,15600.0
2007-09-28 11:00:00,95.54,95.61,95.36,95.43,13700.0,53.6046,53.6438,53.5036,53.5429,13700.0
2007-09-28 11:30:00,95.43,95.9,95.32,95.87,16200.0,53.5429,53.8066,53.4811,53.7897,16200.0
2007-09-28 12:00:00,95.78,96.24,95.78,96.11,9900.0,53.7392,53.9973,53.7392,53.9244,9900.0
2007-09-28 12:30:00,96.22,96.24,95.89,95.98,12700.0,53.9861,53.9973,53.8009,53.8514,12700.0
2007-09-28 13:00:00,95.99,96.4,95.93,96.21,8000.0,53.8571,54.0871,53.8234,53.9805,8000.0
2007-09-28 13:30:00,96.3,96.5,96.15,96.15,21100.0,54.031,54.1432,53.9468,53.9468,21100.0
2007-09-28 14:00:00,96.21,96.4,95.89,95.89,10600.0,53.9805,54.0871,53.8009,53.8009,10600.0
2007-09-28 14:30:00,95.81,96.09,95.78,95.91,11800.0,53.7561,53.9132,53.7392,53.8122,11800.0
2007-09-28 15:00:00,96.0,96.1,95.67,96.09,30600.0,53.8627,53.9188,53.6775,53.9132,30600.0
2007-09-28 15:30:00,96.01,96.2,95.79,96.08,36400.0,53.8683,53.9749,53.7448,53.9075,36400.0
2007-10-01 09:30:00,96.42,97.49,96.42,97.23,19500.0,54.0983,54.6987,54.0983,54.5528,19500.0
2007-10-01 10:00:00,97.2,97.4,96.5,96.5,58400.0,54.5359,54.6482,54.1432,54.1432,58400.0
2007-10-01 10:30:00,96.5,96.56,96.26,96.43,31500.0,54.1432,54.1769,54.0085,54.1039,31500.0
2007-10-01 11:00:00,96.44,96.55,96.25,96.36,18500.0,54.1095,54.1713,54.0029,54.0646,18500.0
2007-10-01 11:30:00,96.45,96.59,96.25,96.5,13900.0,54.1151,54.1937,54.0029,54.1432,13900.0
2007-10-01 12:00:00,96.5,96.82,96.46,96.76,6000.0,54.1432,54.3227,54.1208,54.2891,6000.0
2007-10-01 12:30:00,96.77,96.88,96.6,96.61,5800.0,54.2947,54.3564,54.1993,54.2049,5800.0
2007-10-01 13:00:00,96.63,96.65,96.55,96.6,19000.0,54.2161,54.2274,54.1713,54.1993,19000.0
2007-10-01 13:30:00,96.64,96.75,96.4,96.57,17400.0,54.2217,54.2835,54.0871,54.1825,17400.0
2007-10-01 14:00:00,96.57,96.75,96.47,96.6,23900.0,54.1825,54.2835,54.1264,54.1993,23900.0
2007-10-01 14:30:00,96.6,96.89,96.56,96.74,29200.0,54.1993,54.362,54.1769,54.2779,29200.0
2007-10-01 15:00:00,96.75,96.86,96.63,96.83,27900.0,54.2835,54.3452,54.2161,54.3284,27900.0
2007-10-01 15:30:00,96.83,97.0,96.67,96.97,22700.0,54.3284,54.4237,54.2386,54.4069,22700.0
2007-10-02 09:30:00,97.25,97.25,96.82,97.03,38300.0,54.564,54.564,54.3227,54.4406,38300.0
2007-10-02 10:00:00,97.01,97.39,96.79,97.39,32600.0,54.4293,54.6425,54.3059,54.6425,32600.0
2007-10-02 10:30:00,97.3,97.73,97.12,97.53,25000.0,54.5921,54.8333,54.4911,54.7211,25000.0
2007-10-02 11:00:00,97.6,97.85,97.5,97.85,18300.0,54.7604,54.9006,54.7043,54.9006,18300.0
2007-10-02 11:30:00,97.86,98.0,97.7,97.84,22600.0,54.9063,54.9848,54.8165,54.895,22600.0
2007-10-02 12:00:00,97.76,97.87,97.7,97.84,14300.0,54.8501,54.9119,54.8165,54.895,14300.0
2007-10-02 12:30:00,97.78,97.91,97.62,97.88,12800.0,54.8614,54.9343,54.7716,54.9175,12800.0
2007-10-02 13:00:00,97.84,97.93,97.78,97.82,6400.0,54.895,54.9455,54.8614,54.8838,6400.0
2007-10-02 13:30:00,97.77,98.16,97.77,97.98,19600.0,54.8558,55.0746,54.8558,54.9736,19600.0
2007-10-02 14:00:00,98.0,98.09,97.83,97.94,15700.0,54.9848,55.0353,54.8894,54.9511,15700.0
2007-10-02 14:30:00,98.0,98.34,98.0,98.23,11700.0,54.9848,55.1756,54.9848,55.1138,11700.0
2007-10-02 15:00:00,98.31,98.31,98.1,98.17,7000.0,55.1587,55.1587,55.0409,55.0802,7000.0
2007-10-02 15:30:00,98.17,98.5,97.96,98.25,41100.0,55.0802,55.2653,54.9624,55.1251,41100.0
2007-10-03 09:30:00,98.0,98.09,97.25,97.33,12100.0,54.9848,55.0353,54.564,54.6089,12100.0
2007-10-03 10:00:00,97.31,99.0,97.24,98.99,24900.0,54.5977,55.5459,54.5584,55.5403,24900.0
2007-10-03 10:30:00,98.94,99.0,98.05,98.62,23000.0,55.5122,55.5459,55.0129,55.3327,23000.0
2007-10-03 11:00:00,98.62,99.05,98.57,98.68,27600.0,55.3327,55.5739,55.3046,55.3663,27600.0
2007-10-03 11:30:00,98.74,98.91,98.6,98.81,15700.0,55.4,55.4954,55.3214,55.4393,15700.0
2007-10-03 12:00:00,98.86,99.08,98.78,98.9,35100.0,55.4673,55.5908,55.4224,55.4898,35100.0
2007-10-03 12:30:00,98.94,99.06,98.79,99.02,18500.0,55.5122,55.5795,55.428,55.5571,18500.0
2007-10-03 13:00:00,99.01,99.07,98.74,98.8,12700.0,55.5515,55.5851,55.4,55.4337,12700.0
2007-10-03 13:30:00,98.83,98.94,98.75,98.81,12700.0,55.4505,55.5122,55.4056,55.4393,12700.0
2007-10-03 14:00:00,98.82,98.84,98.31,98.64,23200.0,55.4449,55.4561,55.1587,55.3439,23200.0
2007-10-03 14:30:00,98.62,98.98,98.57,98.93,29400.0,55.3327,55.5346,55.3046,55.5066,29400.0
2007-10-03 15:00:00,98.93,98.98,98.29,98.29,55800.0,55.5066,55.5346,55.1475,55.1475,55800.0
2007-10-03 15:30:00,98.39,98.8,98.17,98.73,58800.0,55.2036,55.4337,55.0802,55.3944,58800.0
2007-10-04 09:30:00,99.25,99.3,98.54,98.92,80400.0,55.6861,55.7142,55.2878,55.501,80400.0
2007-10-04 10:00:00,98.99,99.43,98.99,99.12,21800.0,55.5403,55.7871,55.5403,55.6132,21800.0
2007-10-04 10:30:00,99.13,99.32,99.07,99.26,21400.0,55.6188,55.7254,55.5851,55.6917,21400.0
2007-10-04 11:00:00,99.29,99.3,99.13,99.18,11900.0,55.7086,55.7142,55.6188,55.6469,11900.0
2007-10-04 11:30:00,99.23,99.37,99.18,99.3,23300.0,55.6749,55.7535,55.6469,55.7142,23300.0
2007-10-04 12:00:00,99.25,99.79,99.23,99.75,20900.0,55.6861,55.9891,55.6749,55.9667,20900.0
2007-10-04 12:30:00,99.76,99.86,99.67,99.76,9100.0,55.9723,56.0284,55.9218,55.9723,9100.0
2007-10-04 13:00:00,99.82,100.11,99.69,100.11,13100.0,56.0059,56.1687,55.933,56.1687,13100.0
2007-10-04 13:30:00,100.15,100.5,100.1,100.4,12200.0,56.1911,56.3875,56.163,56.3314,12200.0
2007-10-04 14:00:00,100.4,101.16,100.34,100.73,51900.0,56.3314,56.7578,56.2977,56.5165,51900.0
2007-10-04 14:30:00,100.71,100.93,100.63,100.8,26200.0,56.5053,56.6287,56.4604,56.5558,26200.0
2007-10-04 15:00:00,100.79,100.84,100.71,100.71,19400.0,56.5502,56.5782,56.5053,56.5053,19400.0
2007-10-04 15:30:00,100.71,101.39,100.67,101.29,70500.0,56.5053,56.8868,56.4829,56.8307,70500.0
2007-10-05 09:30:00,104.48,104.48,102.2,103.3,67600.0,58.6205,58.6205,57.3413,57.9585,67600.0
2007-10-05 10:00:00,103.3,103.38,102.83,102.84,25000.0,57.9585,58.0034,57.6948,57.7004,25000.0
2007-10-05 10:30:00,102.84,103.44,102.6,103.29,61900.0,57.7004,58.037,57.5657,57.9529,61900.0
2007-10-05 11:00:00,103.29,103.59,103.19,103.5,36100.0,57.9529,58.1212,57.8968,58.0707,36100.0
2007-10-05 11:30:00,103.59,103.84,103.45,103.6,49600.0,58.1212,58.2614,58.0426,58.1268,49600.0
2007-10-05 12:00:00,103.6,103.6,103.29,103.41,9800.0,58.1268,58.1268,57.9529,58.0202,9800.0
2007-10-05 12:30:00,103.38,103.43,103.13,103.13,6900.0,58.0034,58.0314,57.8631,57.8631,6900.0
2007-10-05 13:00:00,103.11,103.4,102.84,103.35,19600.0,57.8519,58.0146,57.7004,57.9865,19600.0
2007-10-05 13:30:00,103.4,103.7,103.37,103.7,33600.0,58.0146,58.1829,57.9977,58.1829,33600.0
2007-10-05 14:00:00,103.7,103.85,103.7,103.84,17400.0,58.1829,58.2671,58.1829,58.2614,17400.0
2007-10-05 14:30:00,103.81,105.12,103.76,105.12,92500.0,58.2446,58.9796,58.2166,58.9796,92500.0
2007-10-05 15:00:00,105.12,105.6,105.08,105.21,99900.0,58.9796,59.2489,58.9572,59.0301,99900.0
2007-10-05 15:30:00,105.21,105.89,104.92,105.49,165700.0,59.0301,59.4116,58.8674,59.1872,165700.0
2007-10-08 09:30:00,104.89,105.81,104.5,105.39,78800.0,58.8506,59.3668,58.6318,59.1311,78800.0
2007-10-08 10:00:00,105.47,105.98,105.35,105.83,39000.0,59.176,59.4621,59.1087,59.378,39000.0
2007-10-08 10:30:00,105.81,106.49,105.8,106.37,42400.0,59.3668,59.7483,59.3611,59.681,42400.0
2007-10-08 11:00:00,106.36,106.49,106.05,106.26,79900.0,59.6753,59.7483,59.5014,59.6192,79900.0
2007-10-08 11:30:00,106.33,106.85,106.18,106.85,45500.0,59.6585,59.9503,59.5743,59.9503,45500.0
2007-10-08 12:00:00,106.84,107.33,106.76,107.25,25000.0,59.9447,60.2196,59.8998,60.1747,25000.0
2007-10-08 12:30:00,107.29,107.45,106.83,106.83,40500.0,60.1971,60.2869,59.939,59.939,40500.0
2007-10-08 13:00:00,106.75,106.75,105.75,105.96,9000.0,59.8942,59.8942,59.3331,59.4509,9000.0
2007-10-08 13:30:00,105.96,106.15,105.77,105.77,12200.0,59.4509,59.5575,59.3443,59.3443,12200.0
2007-10-08 14:00:00,105.85,106.2,105.67,105.95,9900.0,59.3892,59.5856,59.2882,59.4453,9900.0
2007-10-08 14:30:00,105.97,106.02,105.68,105.69,7700.0,59.4565,59.4846,59.2938,59.2994,7700.0
2007-10-08 15:00:00,105.68,105.92,104.61,104.78,26500.0,59.2938,59.4285,58.6935,58.7889,26500.0
2007-10-08 15:30:00,104.77,104.99,104.54,104.83,38100.0,58.7832,58.9067,58.6542,58.8169,38100.0
2007-10-09 09:30:00,105.1,105.23,104.3,104.34,12700.0,58.9684,59.0413,58.5195,58.542,12700.0
2007-10-09 10:00:00,104.34,104.51,103.43,103.73,19200.0,58.542,58.6374,58.0314,58.1997,19200.0
2007-10-09 10:30:00,103.67,103.99,103.34,103.78,10100.0,58.1661,58.3456,57.9809,58.2278,10100.0
2007-10-09 11:00:00,103.87,104.23,103.76,103.82,25200.0,58.2783,58.4803,58.2166,58.2502,25200.0
2007-10-09 11:30:00,103.8,103.97,103.56,103.83,4300.0,58.239,58.3344,58.1043,58.2558,4300.0
2007-10-09 12:00:00,103.87,103.94,103.62,103.75,6900.0,58.2783,58.3176,58.138,58.211,6900.0
2007-10-09 12:30:00,103.7,104.08,103.6,104.07,7000.0,58.1829,58.3961,58.1268,58.3905,7000.0
2007-10-09 13:00:00,104.08,104.08,103.56,103.72,6700.0,58.3961,58.3961,58.1043,58.1941,6700.0
2007-10-09 13:30:00,103.64,103.82,103.5,103.82,9800.0,58.1492,58.2502,58.0707,58.2502,9800.0
2007-10-09 14:00:00,103.81,104.09,103.28,103.89,18000.0,58.2446,58.4017,57.9472,58.2895,18000.0
2007-10-09 14:30:00,103.9,104.59,103.83,104.5,13900.0,58.2951,58.6822,58.2558,58.6318,13900.0
2007-10-09 15:00:00,104.47,105.28,104.23,105.28,20200.0,58.6149,59.0694,58.4803,59.0694,20200.0
2007-10-09 15:30:00,105.19,105.34,104.64,105.34,23300.0,59.0189,59.1031,58.7103,59.1031,23300.0
2007-10-10 09:30:00,105.25,105.54,104.85,104.9,20100.0,59.0526,59.2153,58.8281,58.8562,20100.0
2007-10-10 10:00:00,104.97,105.54,104.82,105.52,16000.0,58.8955,59.2153,58.8113,59.204,16000.0
2007-10-10 10:30:00,105.51,105.55,105.13,105.13,13300.0,59.1984,59.2209,58.9852,58.9852,13300.0
2007-10-10 11:00:00,105.17,105.42,105.16,105.26,13200.0,59.0077,59.1479,59.0021,59.0582,13200.0
2007-10-10 11:30:00,105.25,105.38,104.87,105.08,22900.0,59.0526,59.1255,58.8393,58.9572,22900.0
2007-10-10 12:00:00,105.2,105.52,105.18,105.41,15600.0,59.0245,59.204,59.0133,59.1423,15600.0
2007-10-10 12:30:00,105.47,106.09,105.46,106.06,13900.0,59.176,59.5239,59.1704,59.507,13900.0
2007-10-10 13:00:00,106.02,106.21,105.15,105.22,8700.0,59.4846,59.5912,58.9964,59.0357,8700.0
2007-10-10 13:30:00,105.22,105.57,105.18,105.25,6000.0,59.0357,59.2321,59.0133,59.0526,6000.0
2007-10-10 14:00:00,105.25,106.05,105.25,106.0,9300.0,59.0526,59.5014,59.0526,59.4734,9300.0
2007-10-10 14:30:00,105.91,105.94,105.73,105.9,8700.0,59.4229,59.4397,59.3219,59.4172,8700.0
2007-10-10 15:00:00,105.9,105.95,105.38,105.4,16800.0,59.4172,59.4453,59.1255,59.1367,16800.0
2007-10-10 15:30:00,105.44,105.49,105.06,105.34,20000.0,59.1592,59.1872,58.946,59.1031,20000.0
2007-10-11 09:30:00,105.73,106.45,105.14,105.49,12100.0,59.3219,59.7258,58.9908,59.1872,12100.0
2007-10-11 10:00:00,105.46,105.83,104.93,105.31,23400.0,59.1704,59.378,58.873,59.0862,23400.0
2007-10-11 10:30:00,105.31,105.81,105.22,105.28,14100.0,59.0862,59.3668,59.0357,59.0694,14100.0
2007-10-11 11:00:00,105.34,105.71,105.21,105.5,5900.0,59.1031,59.3106,59.0301,59.1928,5900.0
2007-10-11 11:30:00,105.45,105.71,105.41,105.68,13600.0,59.1648,59.3106,59.1423,59.2938,13600.0
2007-10-11 12:00:00,105.6,105.84,105.41,105.75,12700.0,59.2489,59.3836,59.1423,59.3331,12700.0
2007-10-11 12:30:00,105.76,105.99,105.7,105.81,12300.0,59.3387,59.4677,59.305,59.3668,12300.0
2007-10-11 13:00:00,105.9,105.97,105.77,105.95,7200.0,59.4172,59.4565,59.3443,59.4453,7200.0
2007-10-11 13:30:00,105.95,106.06,105.75,105.9,6900.0,59.4453,59.507,59.3331,59.4172,6900.0
2007-10-11 14:00:00,105.95,105.95,104.74,105.12,26300.0,59.4453,59.4453,58.7664,58.9796,26300.0
2007-10-11 14:30:00,105.04,105.72,104.53,105.01,25800.0,58.9347,59.3163,58.6486,58.9179,25800.0
2007-10-11 15:00:00,105.02,105.5,104.6,105.3,37000.0,58.9235,59.1928,58.6879,59.0806,37000.0
2007-10-11 15:30:00,105.27,105.35,104.6,104.83,48700.0,59.0638,59.1087,58.6879,58.8169,48700.0
2007-10-12 09:30:00,105.95,106.05,105.29,105.77,14100.0,59.4453,59.5014,59.075,59.3443,14100.0
2007-10-12 10:00:00,105.68,105.96,105.32,105.92,9300.0,59.2938,59.4509,59.0918,59.4285,9300.0
2007-10-12 10:30:00,105.93,105.95,105.14,105.5,7300.0,59.4341,59.4453,58.9908,59.1928,7300.0
2007-10-12 11:00:00,105.53,105.96,105.46,105.59,6300.0,59.2097,59.4509,59.1704,59.2433,6300.0
2007-10-12 11:30:00,105.69,105.75,105.49,105.49,44100.0,59.2994,59.3331,59.1872,59.1872,44100.0
2007-10-12 12:00:00,105.47,105.75,105.19,105.66,4100.0,59.176,59.3331,59.0189,59.2826,4100.0
2007-10-12 12:30:00,105.55,105.75,105.18,105.75,3700.0,59.2209,59.3331,59.0133,59.3331,3700.0
2007-10-12 13:00:00,105.62,105.75,105.15,105.29,7000.0,59.2602,59.3331,58.9964,59.075,7000.0
2007-10-12 13:30:00,105.27,105.5,105.1,105.25,2200.0,59.0638,59.1928,58.9684,59.0526,2200.0
2007-10-12 14:00:00,105.35,105.5,105.11,105.24,5900.0,59.1087,59.1928,58.974,59.0469,5900.0
2007-10-12 14:30:00,105.16,105.44,105.05,105.08,7300.0,59.0021,59.1592,58.9403,58.9572,7300.0
2007-10-12 15:00:00,105.07,105.18,104.48,104.59,7600.0,58.9516,59.0133,58.6205,58.6822,7600.0
2007-10-12 15:30:00,104.49,104.8,104.16,104.23,15400.0,58.6261,58.8001,58.441,58.4803,15400.0
2007-10-15 09:30:00,104.73,104.73,102.59,102.59,19000.0,58.7608,58.7608,57.5601,57.5601,19000.0
2007-10-15 10:00:00,102.57,103.0,102.3,102.96,9700.0,57.5489,57.7901,57.3974,57.7677,9700.0
2007-10-15 10:30:00,102.83,103.09,102.75,102.94,11600.0,57.6948,57.8406,57.6499,57.7565,11600.0
2007-10-15 11:00:00,102.93,103.17,102.49,103.0,14800.0,57.7509,57.8855,57.504,57.7901,14800.0
2007-10-15 11:30:00,103.12,103.25,102.91,103.22,5300.0,57.8575,57.9304,57.7397,57.9136,5300.0
2007-10-15 12:00:00,103.11,103.26,102.46,102.49,6100.0,57.8519,57.936,57.4872,57.504,6100.0
2007-10-15 12:30:00,102.52,102.65,102.48,102.6,16900.0,57.5208,57.5938,57.4984,57.5657,16900.0
2007-10-15 13:00:00,102.52,102.7,102.5,102.67,4000.0,57.5208,57.6218,57.5096,57.605,4000.0
2007-10-15 13:30:00,102.54,102.81,102.46,102.79,11200.0,57.5321,57.6835,57.4872,57.6723,11200.0
2007-10-15 14:00:00,102.66,102.7,102.21,102.53,20200.0,57.5994,57.6218,57.3469,57.5264,20200.0
2007-10-15 14:30:00,102.57,102.62,102.46,102.5,14600.0,57.5489,57.5769,57.4872,57.5096,14600.0
2007-10-15 15:00:00,102.5,102.74,102.25,102.42,13800.0,57.5096,57.6443,57.3693,57.4647,13800.0
2007-10-15 15:30:00,102.51,103.07,101.96,103.07,35200.0,57.5152,57.8294,57.2066,57.8294,35200.0
2007-10-16 09:30:00,102.99,103.19,102.0,102.2,16500.0,57.7845,57.8968,57.2291,57.3413,16500.0
2007-10-16 10:00:00,102.2,102.62,101.83,102.32,38700.0,57.3413,57.5769,57.1337,57.4086,38700.0
2007-10-16 10:30:00,102.31,102.43,101.84,102.43,23600.0,57.403,57.4703,57.1393,57.4703,23600.0
2007-10-16 11:00:00,102.46,102.46,101.95,102.17,13500.0,57.4872,57.4872,57.201,57.3245,13500.0
2007-10-16 11:30:00,102.15,102.5,102.12,102.12,10400.0,57.3132,57.5096,57.2964,57.2964,10400.0
2007-10-16 12:00:00,102.12,102.49,101.88,102.38,6900.0,57.2964,57.504,57.1618,57.4423,6900.0
2007-10-16 12:30:00,102.38,102.5,102.22,102.42,5300.0,57.4423,57.5096,57.3525,57.4647,5300.0
2007-10-16 13:00:00,102.42,102.42,101.94,101.98,7700.0,57.4647,57.4647,57.1954,57.2179,7700.0
2007-10-16 13:30:00,101.99,102.11,101.83,101.94,9900.0,57.2235,57.2908,57.1337,57.1954,9900.0
2007-10-16 14:00:00,101.9,102.03,101.71,101.82,18600.0,57.173,57.2459,57.0664,57.1281,18600.0
2007-10-16 14:30:00,101.81,101.81,101.27,101.36,15400.0,57.1225,57.1225,56.8195,56.87,15400.0
2007-10-16 15:00:00,101.36,101.55,101.06,101.14,17600.0,56.87,56.9766,56.7017,56.7466,17600.0
2007-10-16 15:30:00,101.1,101.79,101.1,101.75,35900.0,56.7241,57.1113,56.7241,57.0888,35900.0
2007-10-17 09:30:00,102.88,102.88,101.15,101.38,17100.0,57.7228,57.7228,56.7522,56.8812,17100.0
2007-10-17 10:00:00,101.38,101.49,100.9,100.99,10900.0,56.8812,56.9429,56.6119,56.6624,10900.0
2007-10-17 10:30:00,101.0,101.33,101.0,101.24,24500.0,56.668,56.8532,56.668,56.8027,24500.0
2007-10-17 11:00:00,101.24,101.34,101.0,101.0,10400.0,56.8027,56.8588,56.668,56.668,10400.0
2007-10-17 11:30:00,100.99,101.39,100.99,101.19,5900.0,56.6624,56.8868,56.6624,56.7746,5900.0
2007-10-17 12:00:00,101.14,101.17,100.78,101.0,11700.0,56.7466,56.7634,56.5446,56.668,11700.0
2007-10-17 12:30:00,100.89,100.95,100.01,100.04,9400.0,56.6063,56.64,56.1126,56.1294,9400.0
2007-10-17 13:00:00,100.0,100.22,99.52,99.65,20700.0,56.1069,56.2304,55.8376,55.9106,20700.0
2007-10-17 13:30:00,99.78,100.13,99.4,99.41,14500.0,55.9835,56.1799,55.7703,55.7759,14500.0
2007-10-17 14:00:00,99.41,100.51,99.37,100.43,14700.0,55.7759,56.3931,55.7535,56.3482,14700.0
2007-10-17 14:30:00,100.44,100.88,99.89,100.88,16000.0,56.3538,56.6007,56.0452,56.6007,16000.0
2007-10-17 15:00:00,100.89,101.75,100.89,101.6,30200.0,56.6063,57.0888,56.6063,57.0047,30200.0
2007-10-17 15:30:00,101.68,102.1,101.4,102.1,42700.0,57.0495,57.2852,56.8924,57.2852,42700.0
2007-10-18 09:30:00,101.47,101.5,100.35,101.0,10500.0,56.9317,56.9485,56.3033,56.668,10500.0
2007-10-18 10:00:00,100.87,101.59,100.35,101.48,6200.0,56.5951,56.999,56.3033,56.9373,6200.0
2007-10-18 10:30:00,101.52,102.04,101.48,101.64,6300.0,56.9598,57.2515,56.9373,57.0271,6300.0
2007-10-18 11:00:00,101.65,101.82,101.51,101.67,22600.0,57.0327,57.1281,56.9542,57.0439,22600.0
2007-10-18 11:30:00,101.73,102.25,101.71,101.89,9100.0,57.0776,57.3693,57.0664,57.1674,9100.0
2007-10-18 12:00:00,101.98,102.11,101.88,102.06,6200.0,57.2179,57.2908,57.1618,57.2627,6200.0
2007-10-18 12:30:00,102.05,102.33,102.05,102.26,4100.0,57.2571,57.4142,57.2571,57.375,4100.0
2007-10-18 13:00:00,102.14,102.85,102.11,102.85,4500.0,57.3076,57.706,57.2908,57.706,4500.0
2007-10-18 13:30:00,102.85,103.5,102.85,103.5,4000.0,57.706,58.0707,57.706,58.0707,4000.0
2007-10-18 14:00:00,103.41,103.7,102.9,102.9,5500.0,58.0202,58.1829,57.734,57.734,5500.0
2007-10-18 14:30:00,102.72,102.72,102.3,102.33,5200.0,57.633,57.633,57.3974,57.4142,5200.0
2007-10-18 15:00:00,102.43,102.55,102.36,102.48,3800.0,57.4703,57.5377,57.4311,57.4984,3800.0
2007-10-18 15:30:00,102.52,103.0,102.46,102.8,11200.0,57.5208,57.7901,57.4872,57.6779,11200.0
2007-10-19 09:30:00,102.67,102.74,100.85,100.86,31800.0,57.605,57.6443,56.5838,56.5895,31800.0
2007-10-19 10:00:00,100.97,101.09,100.16,100.92,13300.0,56.6512,56.7185,56.1967,56.6231,13300.0
2007-10-19 10:30:00,101.06,101.41,100.63,101.1,21900.0,56.7017,56.898,56.4604,56.7241,21900.0
2007-10-19 11:00:00,101.0,101.36,100.81,101.23,26700.0,56.668,56.87,56.5614,56.7971,26700.0
2007-10-19 11:30:00,101.26,101.83,100.9,101.65,12000.0,56.8139,57.1337,56.6119,57.0327,12000.0
2007-10-19 12:00:00,101.54,101.84,101.18,101.18,6300.0,56.971,57.1393,56.769,56.769,6300.0
2007-10-19 12:30:00,101.45,101.61,101.21,101.43,5200.0,56.9205,57.0103,56.7858,56.9093,5200.0
2007-10-19 13:00:00,101.25,101.25,100.94,101.24,8400.0,56.8083,56.8083,56.6343,56.8027,8400.0
2007-10-19 13:30:00,101.28,101.36,101.12,101.25,11800.0,56.8251,56.87,56.7353,56.8083,11800.0
2007-10-19 14:00:00,101.18,101.3,100.75,100.85,17200.0,56.769,56.8363,56.5277,56.5838,17200.0
2007-10-19 14:30:00,100.88,101.08,99.88,99.88,60300.0,56.6007,56.7129,56.0396,56.0396,60300.0
2007-10-19 15:00:00,99.88,100.06,99.22,99.38,30700.0,56.0396,56.1406,55.6693,55.7591,30700.0
2007-10-19 15:30:00,99.29,100.37,99.13,100.25,116600.0,55.7086,56.3145,55.6188,56.2472,116600.0
2007-10-22 09:30:00,99.3,100.64,98.8,100.15,45300.0,55.7142,56.466,55.4337,56.1911,45300.0
2007-10-22 10:00:00,100.04,100.66,99.42,99.6,13100.0,56.1294,56.4772,55.7815,55.8825,13100.0
2007-10-22 10:30:00,99.6,99.93,99.27,99.31,13200.0,55.8825,56.0677,55.6974,55.7198,13200.0
2007-10-22 11:00:00,99.31,99.81,99.27,99.64,15100.0,55.7198,56.0003,55.6974,55.905,15100.0
2007-10-22 11:30:00,99.63,99.65,98.93,99.42,29500.0,55.8993,55.9106,55.5066,55.7815,29500.0
2007-10-22 12:00:00,99.39,99.39,98.61,98.71,11500.0,55.7647,55.7647,55.3271,55.3832,11500.0
2007-10-22 12:30:00,98.84,99.9,98.75,99.9,8900.0,55.4561,56.0508,55.4056,56.0508,8900.0
2007-10-22 13:00:00,99.83,100.5,99.47,99.56,28200.0,56.0116,56.3875,55.8096,55.8601,28200.0
2007-10-22 13:30:00,99.57,100.13,99.53,99.8,35500.0,55.8657,56.1799,55.8432,55.9947,35500.0
2007-10-22 14:00:00,99.86,100.24,99.75,99.97,36000.0,56.0284,56.2416,55.9667,56.0901,36000.0
2007-10-22 14:30:00,100.01,100.2,99.74,99.78,36500.0,56.1126,56.2192,55.9611,55.9835,36500.0
2007-10-22 15:00:00,99.97,100.05,99.77,99.98,25000.0,56.0901,56.135,55.9779,56.0957,25000.0
2007-10-22 15:30:00,99.99,100.51,99.86,100.25,58800.0,56.1013,56.3931,56.0284,56.2472,58800.0
2007-10-23 09:30:00,100.82,101.93,100.6,100.99,19500.0,56.567,57.1898,56.4436,56.6624,19500.0
2007-10-23 10:00:00,100.99,101.21,100.74,100.81,8100.0,56.6624,56.7858,56.5221,56.5614,8100.0
2007-10-23 10:30:00,100.93,101.22,100.53,100.53,4100.0,56.6287,56.7914,56.4043,56.4043,4100.0
2007-10-23 11:00:00,100.51,100.69,100.21,100.24,33100.0,56.3931,56.4941,56.2248,56.2416,33100.0
2007-10-23 11:30:00,100.29,100.5,100.07,100.39,32000.0,56.2697,56.3875,56.1462,56.3258,32000.0
2007-10-23 12:00:00,100.46,100.87,100.21,100.84,13200.0,56.365,56.5951,56.2248,56.5782,13200.0
2007-10-23 12:30:00,100.78,100.78,100.34,100.44,5400.0,56.5446,56.5446,56.2977,56.3538,5400.0
2007-10-23 13:00:00,100.44,100.63,100.2,100.5,11400.0,56.3538,56.4604,56.2192,56.3875,11400.0
2007-10-23 13:30:00,100.44,100.44,99.85,100.13,10300.0,56.3538,56.3538,56.0228,56.1799,10300.0
2007-10-23 14:00:00,100.1,100.96,100.1,100.6,8100.0,56.163,56.6456,56.163,56.4436,8100.0
2007-10-23 14:30:00,100.6,100.7,99.9,100.0,9300.0,56.4436,56.4997,56.0508,56.1069,9300.0
2007-10-23 15:00:00,100.0,100.18,99.9,100.0,18600.0,56.1069,56.2079,56.0508,56.1069,18600.0
2007-10-23 15:30:00,100.0,100.57,99.94,100.55,41500.0,56.1069,56.4267,56.0733,56.4155,41500.0
2007-10-24 09:30:00,100.26,100.45,99.46,99.57,15600.0,56.2528,56.3594,55.804,55.8657,15600.0
2007-10-24 10:00:00,99.61,99.73,98.63,99.09,12700.0,55.8881,55.9555,55.3383,55.5964,12700.0
2007-10-24 10:30:00,99.03,99.18,98.35,98.66,18100.0,55.5627,55.6469,55.1812,55.3551,18100.0
2007-10-24 11:00:00,98.66,99.04,98.25,99.04,13800.0,55.3551,55.5683,55.1251,55.5683,13800.0
2007-10-24 11:30:00,98.97,99.23,98.55,98.88,9600.0,55.529,55.6749,55.2934,55.4785,9600.0
2007-10-24 12:00:00,98.82,99.19,98.7,99.0,12200.0,55.4449,55.6525,55.3776,55.5459,12200.0
2007-10-24 12:30:00,98.96,99.28,98.95,99.28,10500.0,55.5234,55.703,55.5178,55.703,10500.0
2007-10-24 13:00:00,99.17,99.41,98.95,99.09,10300.0,55.6413,55.7759,55.5178,55.5964,10300.0
2007-10-24 13:30:00,99.22,99.44,98.95,99.12,18900.0,55.6693,55.7927,55.5178,55.6132,18900.0
2007-10-24 14:00:00,99.01,99.47,98.76,99.35,49900.0,55.5515,55.8096,55.4112,55.7422,49900.0
2007-10-24 14:30:00,99.45,99.75,98.89,99.62,16400.0,55.7984,55.9667,55.4842,55.8937,16400.0
2007-10-24 15:00:00,99.79,99.79,99.06,99.45,30000.0,55.9891,55.9891,55.5795,55.7984,30000.0
2007-10-24 15:30:00,99.45,99.55,99.05,99.17,75400.0,55.7984,55.8545,55.5739,55.6413,75400.0
2007-10-25 09:30:00,99.64,100.27,98.31,98.47,40400.0,55.905,56.2584,55.1587,55.2485,40400.0
2007-10-25 10:00:00,98.65,99.78,98.52,99.54,21200.0,55.3495,55.9835,55.2766,55.8488,21200.0
2007-10-25 10:30:00,99.56,99.56,99.2,99.5,14800.0,55.8601,55.8601,55.6581,55.8264,14800.0
2007-10-25 11:00:00,99.47,99.64,99.05,99.15,8100.0,55.8096,55.905,55.5739,55.63,8100.0
2007-10-25 11:30:00,99.22,99.35,98.25,98.25,15200.0,55.6693,55.7422,55.1251,55.1251,15200.0
2007-10-25 12:00:00,98.25,98.52,98.06,98.21,25600.0,55.1251,55.2766,55.0185,55.1026,25600.0
2007-10-25 12:30:00,98.21,98.3,97.93,98.04,25600.0,55.1026,55.1531,54.9455,55.0072,25600.0
2007-10-25 13:00:00,97.98,98.2,97.57,97.89,15000.0,54.9736,55.097,54.7435,54.9231,15000.0
2007-10-25 13:30:00,97.93,98.3,97.7,98.02,11800.0,54.9455,55.1531,54.8165,54.996,11800.0
2007-10-25 14:00:00,97.93,98.65,97.69,98.43,20800.0,54.9455,55.3495,54.8109,55.2261,20800.0
2007-10-25 14:30:00,98.46,98.54,97.85,98.22,24100.0,55.2429,55.2878,54.9006,55.1082,24100.0
2007-10-25 15:00:00,98.27,98.49,97.89,98.36,26500.0,55.1363,55.2597,54.9231,55.1868,26500.0
2007-10-25 15:30:00,98.45,98.84,98.19,98.71,34000.0,55.2373,55.4561,55.0914,55.3832,34000.0
2007-10-26 09:30:00,99.85,100.53,99.12,99.3,51900.0,56.0228,56.4043,55.6132,55.7142,51900.0
2007-10-26 10:00:00,99.28,99.5,98.93,99.2,15600.0,55.703,55.8264,55.5066,55.6581,15600.0
2007-10-26 10:30:00,99.14,99.18,98.71,98.93,18300.0,55.6244,55.6469,55.3832,55.5066,18300.0
2007-10-26 11:00:00,99.04,99.06,98.65,98.8,11000.0,55.5683,55.5795,55.3495,55.4337,11000.0
2007-10-26 11:30:00,98.91,99.15,98.72,98.78,15100.0,55.4954,55.63,55.3888,55.4224,15100.0
2007-10-26 12:00:00,98.71,98.95,98.7,98.88,14000.0,55.3832,55.5178,55.3776,55.4785,14000.0
2007-10-26 12:30:00,98.79,99.11,98.7,98.94,13200.0,55.428,55.6076,55.3776,55.5122,13200.0
2007-10-26 13:00:00,98.99,99.5,98.97,99.4,7800.0,55.5403,55.8264,55.529,55.7703,7800.0
2007-10-26 13:30:00,99.4,99.48,99.07,99.39,7100.0,55.7703,55.8152,55.5851,55.7647,7100.0
2007-10-26 14:00:00,99.39,100.34,99.39,100.05,15100.0,55.7647,56.2977,55.7647,56.135,15100.0
2007-10-26 14:30:00,100.04,100.11,99.73,99.78,19500.0,56.1294,56.1687,55.9555,55.9835,19500.0
2007-10-26 15:00:00,99.85,100.0,99.5,99.61,12500.0,56.0228,56.1069,55.8264,55.8881,12500.0
2007-10-26 15:30:00,99.62,100.17,99.5,99.91,25500.0,55.8937,56.2023,55.8264,56.0564,25500.0
2007-10-29 09:30:00,99.95,100.9,99.95,100.44,9000.0,56.0789,56.6119,56.0789,56.3538,9000.0
2007-10-29 10:00:00,100.24,100.24,98.84,99.05,19800.0,56.2416,56.2416,55.4561,55.5739,19800.0
2007-10-29 10:30:00,99.01,99.08,98.58,99.01,11100.0,55.5515,55.5908,55.3102,55.5515,11100.0
2007-10-29 11:00:00,99.0,99.32,98.7,99.14,6800.0,55.5459,55.7254,55.3776,55.6244,6800.0
2007-10-29 11:30:00,99.14,99.28,98.57,98.62,4500.0,55.6244,55.703,55.3046,55.3327,4500.0
2007-10-29 12:00:00,98.85,99.37,98.67,99.21,5100.0,55.4617,55.7535,55.3607,55.6637,5100.0
2007-10-29 12:30:00,99.21,99.22,98.64,98.81,7500.0,55.6637,55.6693,55.3439,55.4393,7500.0
2007-10-29 13:00:00,98.85,98.97,98.65,98.97,10900.0,55.4617,55.529,55.3495,55.529,10900.0
2007-10-29 13:30:00,98.9,99.42,98.85,99.36,3500.0,55.4898,55.7815,55.4617,55.7479,3500.0
2007-10-29 14:00:00,99.4,99.42,99.0,99.11,17600.0,55.7703,55.7815,55.5459,55.6076,17600.0
2007-10-29 14:30:00,99.12,99.26,98.71,99.26,5800.0,55.6132,55.6917,55.3832,55.6917,5800.0
2007-10-29 15:00:00,99.37,99.52,99.08,99.21,9600.0,55.7535,55.8376,55.5908,55.6637,9600.0
2007-10-29 15:30:00,99.19,99.3,98.67,98.75,36800.0,55.6525,55.7142,55.3607,55.4056,36800.0
2007-10-30 09:30:00,98.77,99.33,98.57,99.33,13100.0,55.4168,55.731,55.3046,55.731,13100.0
2007-10-30 10:00:00,99.24,99.47,98.98,99.44,13600.0,55.6805,55.8096,55.5346,55.7927,13600.0
2007-10-30 10:30:00,99.52,99.85,99.45,99.71,8700.0,55.8376,56.0228,55.7984,55.9442,8700.0
2007-10-30 11:00:00,99.71,100.01,99.54,99.83,10600.0,55.9442,56.1126,55.8488,56.0116,10600.0
2007-10-30 11:30:00,99.74,100.11,99.53,99.95,16500.0,55.9611,56.1687,55.8432,56.0789,16500.0
2007-10-30 12:00:00,99.95,100.43,99.95,100.15,12200.0,56.0789,56.3482,56.0789,56.1911,12200.0
2007-10-30 12:30:00,100.14,100.58,100.07,100.39,14700.0,56.1855,56.4324,56.1462,56.3258,14700.0
2007-10-30 13:00:00,100.45,100.45,99.88,99.95,12100.0,56.3594,56.3594,56.0396,56.0789,12100.0
2007-10-30 13:30:00,99.94,100.12,99.85,99.98,11800.0,56.0733,56.1743,56.0228,56.0957,11800.0
2007-10-30 14:00:00,99.9,100.61,99.9,100.52,11600.0,56.0508,56.4492,56.0508,56.3987,11600.0
2007-10-30 14:30:00,100.53,101.03,100.53,101.03,16500.0,56.4043,56.6848,56.4043,56.6848,16500.0
2007-10-30 15:00:00,100.94,101.03,100.53,100.53,24400.0,56.6343,56.6848,56.4043,56.4043,24400.0
2007-10-30 15:30:00,100.53,100.8,100.31,100.38,49300.0,56.4043,56.5558,56.2809,56.3201,49300.0
2007-10-31 09:30:00,101.38,102.0,101.06,101.22,30300.0,56.8812,57.2291,56.7017,56.7914,30300.0
2007-10-31 10:00:00,101.24,101.82,101.01,101.82,17600.0,56.8027,57.1281,56.6736,57.1281,17600.0
2007-10-31 10:30:00,101.82,102.11,101.25,101.61,30600.0,57.1281,57.2908,56.8083,57.0103,30600.0
2007-10-31 11:00:00,101.59,101.97,101.14,101.8,30500.0,56.999,57.2122,56.7466,57.1169,30500.0
2007-10-31 11:30:00,101.8,101.96,101.59,101.8,11400.0,57.1169,57.2066,56.999,57.1169,11400.0
2007-10-31 12:00:00,101.73,102.23,101.7,102.14,13800.0,57.0776,57.3581,57.0608,57.3076,13800.0
2007-10-31 12:30:00,102.2,102.29,102.09,102.21,6400.0,57.3413,57.3918,57.2796,57.3469,6400.0
2007-10-31 13:00:00,102.17,102.32,101.98,102.18,9900.0,57.3245,57.4086,57.2179,57.3301,9900.0
2007-10-31 13:30:00,102.1,102.25,101.51,101.83,8300.0,57.2852,57.3693,56.9542,57.1337,8300.0
2007-10-31 14:00:00,101.68,102.49,100.85,101.16,34200.0,57.0495,57.504,56.5838,56.7578,34200.0
2007-10-31 14:30:00,101.41,102.41,100.95,102.3,49900.0,56.898,57.4591,56.64,57.3974,49900.0
2007-10-31 15:00:00,102.27,102.39,101.06,101.98,27100.0,57.3806,57.4479,56.7017,57.2179,27100.0
2007-10-31 15:30:00,101.83,102.74,101.63,102.43,44600.0,57.1337,57.6443,57.0215,57.4703,44600.0
2007-11-01 09:30:00,101.2,101.49,99.5,100.23,58400.0,56.7802,56.9429,55.8264,56.236,58400.0
2007-11-01 10:00:00,100.12,100.46,99.32,100.37,42900.0,56.1743,56.365,55.7254,56.3145,42900.0
2007-11-01 10:30:00,100.21,100.73,99.89,100.61,41300.0,56.2248,56.5165,56.0452,56.4492,41300.0
2007-11-01 11:00:00,100.6,100.6,99.64,100.03,21900.0,56.4436,56.4436,55.905,56.1238,21900.0
2007-11-01 11:30:00,100.0,100.0,99.02,99.56,19400.0,56.1069,56.1069,55.5571,55.8601,19400.0
2007-11-01 12:00:00,99.48,99.79,99.14,99.14,15300.0,55.8152,55.9891,55.6244,55.6244,15300.0
2007-11-01 12:30:00,99.13,99.87,99.13,99.71,25100.0,55.6188,56.034,55.6188,55.9442,25100.0
2007-11-01 13:00:00,99.73,100.26,99.41,99.53,15700.0,55.9555,56.2528,55.7759,55.8432,15700.0
2007-11-01 13:30:00,99.48,99.78,99.28,99.72,31900.0,55.8152,55.9835,55.703,55.9498,31900.0
2007-11-01 14:00:00,99.79,100.05,99.43,99.5,21000.0,55.9891,56.135,55.7871,55.8264,21000.0
2007-11-01 14:30:00,99.64,99.77,99.1,99.38,21400.0,55.905,55.9779,55.602,55.7591,21400.0
2007-11-01 15:00:00,99.3,99.61,98.59,98.62,42500.0,55.7142,55.8881,55.3158,55.3327,42500.0
2007-11-01 15:30:00,98.65,99.0,98.01,98.53,71300.0,55.3495,55.5459,54.9904,55.2822,71300.0
2007-11-02 09:30:00,98.71,98.71,96.5,97.31,39700.0,55.3832,55.3832,54.1432,54.5977,39700.0
2007-11-02 10:00:00,97.32,97.33,96.0,96.98,27500.0,54.6033,54.6089,53.8627,54.4125,27500.0
2007-11-02 10:30:00,96.95,97.36,96.29,96.58,26100.0,54.3957,54.6257,54.0254,54.1881,26100.0
2007-11-02 11:00:00,96.67,96.76,95.85,95.85,17800.0,54.2386,54.2891,53.7785,53.7785,17800.0
2007-11-02 11:30:00,95.85,96.17,95.6,95.83,44400.0,53.7785,53.958,53.6382,53.7673,44400.0
2007-11-02 12:00:00,95.96,96.65,95.73,96.53,11700.0,53.8402,54.2274,53.7112,54.16,11700.0
2007-11-02 12:30:00,96.64,97.46,96.33,96.78,18600.0,54.2217,54.6818,54.0478,54.3003,18600.0
2007-11-02 13:00:00,96.8,97.42,96.38,96.7,20500.0,54.3115,54.6594,54.0759,54.2554,20500.0
2007-11-02 13:30:00,96.64,96.87,96.27,96.51,17600.0,54.2217,54.3508,54.0142,54.1488,17600.0
2007-11-02 14:00:00,96.6,96.9,96.1,96.8,22400.0,54.1993,54.3676,53.9188,54.3115,22400.0
2007-11-02 14:30:00,96.79,96.79,96.0,96.15,28000.0,54.3059,54.3059,53.8627,53.9468,28000.0
2007-11-02 15:00:00,96.06,96.44,95.8,96.37,45900.0,53.8963,54.1095,53.7504,54.0703,45900.0
2007-11-02 15:30:00,96.43,97.9,96.4,97.88,43500.0,54.1039,54.9287,54.0871,54.9175,43500.0
2007-11-05 09:30:00,96.74,98.04,96.08,97.75,16700.0,54.2779,55.0072,53.9075,54.8445,16700.0
2007-11-05 10:00:00,97.75,98.44,97.12,97.25,34300.0,54.8445,55.2317,54.4911,54.564,34300.0
2007-11-05 10:30:00,97.18,97.46,97.08,97.11,22900.0,54.5247,54.6818,54.4686,54.4854,22900.0
2007-11-05 11:00:00,97.2,97.48,97.1,97.32,8700.0,54.5359,54.693,54.4798,54.6033,8700.0
2007-11-05 11:30:00,97.22,97.5,97.1,97.43,9300.0,54.5472,54.7043,54.4798,54.665,9300.0
2007-11-05 12:00:00,97.49,97.5,96.94,97.4,12700.0,54.6987,54.7043,54.3901,54.6482,12700.0
2007-11-05 12:30:00,97.41,97.99,97.16,97.88,15900.0,54.6538,54.9792,54.5135,54.9175,15900.0
2007-11-05 13:00:00,97.91,98.1,97.38,97.54,11700.0,54.9343,55.0409,54.6369,54.7267,11700.0
2007-11-05 13:30:00,97.58,97.72,96.61,97.33,12700.0,54.7492,54.8277,54.2049,54.6089,12700.0
2007-11-05 14:00:00,97.28,97.7,97.08,97.28,20400.0,54.5808,54.8165,54.4686,54.5808,20400.0
2007-11-05 14:30:00,97.28,98.1,96.68,97.62,17500.0,54.5808,55.0409,54.2442,54.7716,17500.0
2007-11-05 15:00:00,97.64,98.88,97.38,98.62,36000.0,54.7828,55.4785,54.6369,55.3327,36000.0
2007-11-05 15:30:00,98.68,98.88,97.72,97.86,31900.0,55.3663,55.4785,54.8277,54.9063,31900.0
2007-11-06 09:30:00,97.98,98.42,96.99,97.02,17500.0,54.9736,55.2205,54.4181,54.435,17500.0
2007-11-06 10:00:00,97.1,97.35,96.25,96.44,21700.0,54.4798,54.6201,54.0029,54.1095,21700.0
2007-11-06 10:30:00,96.39,96.71,96.01,96.35,17200.0,54.0815,54.261,53.8683,54.059,17200.0
2007-11-06 11:00:00,96.43,96.72,96.3,96.3,7400.0,54.1039,54.2666,54.031,54.031,7400.0
2007-11-06 11:30:00,96.25,96.86,96.0,96.75,15400.0,54.0029,54.3452,53.8627,54.2835,15400.0
2007-11-06 12:00:00,96.74,96.74,96.13,96.25,9200.0,54.2779,54.2779,53.9356,54.0029,9200.0
2007-11-06 12:30:00,96.3,97.44,96.12,97.34,11400.0,54.031,54.6706,53.93,54.6145,11400.0
2007-11-06 13:00:00,97.34,97.82,97.04,97.81,13400.0,54.6145,54.8838,54.4462,54.8782,13400.0
2007-11-06 13:30:00,97.79,98.5,97.71,97.94,15700.0,54.867,55.2653,54.8221,54.9511,15700.0
2007-11-06 14:00:00,97.95,98.43,97.86,98.37,10700.0,54.9567,55.2261,54.9063,55.1924,10700.0
2007-11-06 14:30:00,98.36,98.68,97.86,98.68,21500.0,55.1868,55.3663,54.9063,55.3663,21500.0
2007-11-06 15:00:00,98.62,99.98,98.37,99.97,61100.0,55.3327,56.0957,55.1924,56.0901,61100.0
2007-11-06 15:30:00,99.95,100.83,99.71,100.6,75300.0,56.0789,56.5726,55.9442,56.4436,75300.0
2007-11-07 09:30:00,99.75,100.0,98.01,98.48,24000.0,55.9667,56.1069,54.9904,55.2541,24000.0
2007-11-07 10:00:00,98.48,99.15,98.12,98.75,18700.0,55.2541,55.63,55.0521,55.4056,18700.0
2007-11-07 10:30:00,98.7,98.77,97.86,98.23,12900.0,55.3776,55.4168,54.9063,55.1138,12900.0
2007-11-07 11:00:00,98.04,98.35,97.77,97.85,30700.0,55.0072,55.1812,54.8558,54.9006,30700.0
2007-11-07 11:30:00,97.94,98.05,97.4,97.51,14200.0,54.9511,55.0129,54.6482,54.7099,14200.0
2007-11-07 12:00:00,97.68,98.02,97.36,97.84,21300.0,54.8053,54.996,54.6257,54.895,21300.0
2007-11-07 12:30:00,97.84,98.05,97.2,97.25,15500.0,54.895,55.0129,54.5359,54.564,15500.0
2007-11-07 13:00:00,97.12,97.59,96.35,97.02,17200.0,54.4911,54.7548,54.059,54.435,17200.0
2007-11-07 13:30:00,96.95,97.92,96.95,97.62,14100.0,54.3957,54.9399,54.3957,54.7716,14100.0
2007-11-07 14:00:00,97.6,97.93,97.22,97.7,13500.0,54.7604,54.9455,54.5472,54.8165,13500.0
2007-11-07 14:30:00,97.82,98.04,97.04,97.04,13200.0,54.8838,55.0072,54.4462,54.4462,13200.0
2007-11-07 15:00:00,97.17,97.56,96.52,96.52,25200.0,54.5191,54.7379,54.1544,54.1544,25200.0
2007-11-07 15:30:00,96.74,97.4,96.31,96.33,42600.0,54.2779,54.6482,54.0366,54.0478,42600.0
2007-11-08 09:30:00,97.22,97.72,96.75,97.25,49600.0,54.5472,54.8277,54.2835,54.564,49600.0
2007-11-08 10:00:00,97.04,98.22,96.53,97.83,21100.0,54.4462,55.1082,54.16,54.8894,21100.0
2007-11-08 10:30:00,97.71,97.71,96.78,97.28,20300.0,54.8221,54.8221,54.3003,54.5808,20300.0
2007-11-08 11:00:00,97.18,97.35,96.66,97.0,13700.0,54.5247,54.6201,54.233,54.4237,13700.0
2007-11-08 11:30:00,96.97,97.08,96.18,96.86,26800.0,54.4069,54.4686,53.9637,54.3452,26800.0
2007-11-08 12:00:00,96.89,97.12,96.43,97.03,20100.0,54.362,54.4911,54.1039,54.4406,20100.0
2007-11-08 12:30:00,96.87,97.07,96.15,96.51,19200.0,54.3508,54.463,53.9468,54.1488,19200.0
2007-11-08 13:00:00,96.55,96.67,95.5,96.08,23600.0,54.1713,54.2386,53.5821,53.9075,23600.0
2007-11-08 13:30:00,96.2,96.6,96.04,96.6,18400.0,53.9749,54.1993,53.8851,54.1993,18400.0
2007-11-08 14:00:00,96.59,96.73,96.31,96.56,23300.0,54.1937,54.2722,54.0366,54.1769,23300.0
2007-11-08 14:30:00,96.5,96.64,96.09,96.53,31100.0,54.1432,54.2217,53.9132,54.16,31100.0
2007-11-08 15:00:00,96.64,97.75,96.56,97.4,21400.0,54.2217,54.8445,54.1769,54.6482,21400.0
2007-11-08 15:30:00,97.35,98.21,97.35,98.09,27500.0,54.6201,55.1026,54.6201,55.0353,27500.0
2007-11-09 09:30:00,96.73,96.75,95.68,96.22,20600.0,54.2722,54.2835,53.6831,53.9861,20600.0
2007-11-09 10:00:00,96.14,97.6,95.91,97.26,19600.0,53.9412,54.7604,53.8122,54.5696,19600.0
2007-11-09 10:30:00,97.37,97.55,96.5,96.75,8100.0,54.6313,54.7323,54.1432,54.2835,8100.0
2007-11-09 11:00:00,96.98,96.99,95.96,96.0,28200.0,54.4125,54.4181,53.8402,53.8627,28200.0
2007-11-09 11:30:00,96.0,96.5,95.91,96.25,21100.0,53.8627,54.1432,53.8122,54.0029,21100.0
2007-11-09 12:00:00,96.18,96.18,95.4,96.03,29000.0,53.9637,53.9637,53.526,53.8795,29000.0
2007-11-09 12:30:00,95.97,96.5,95.86,96.0,25800.0,53.8458,54.1432,53.7841,53.8627,25800.0
2007-11-09 13:00:00,96.0,96.1,95.55,95.73,24800.0,53.8627,53.9188,53.6102,53.7112,24800.0
2007-11-09 13:30:00,95.84,96.21,95.75,96.09,12100.0,53.7729,53.9805,53.7224,53.9132,12100.0
2007-11-09 14:00:00,95.86,96.72,95.79,96.72,21000.0,53.7841,54.2666,53.7448,54.2666,21000.0
2007-11-09 14:30:00,96.86,97.11,96.53,96.75,30200.0,54.3452,54.4854,54.16,54.2835,30200.0
2007-11-09 15:00:00,96.83,97.52,96.66,97.29,21800.0,54.3284,54.7155,54.233,54.5864,21800.0
2007-11-09 15:30:00,97.18,97.29,96.32,96.45,34300.0,54.5247,54.5864,54.0422,54.1151,34300.0
2007-11-12 09:30:00,96.69,97.28,95.96,96.63,14400.0,54.2498,54.5808,53.8402,54.2161,14400.0
2007-11-12 10:00:00,96.77,96.77,96.14,96.38,15500.0,54.2947,54.2947,53.9412,54.0759,15500.0
2007-11-12 10:30:00,96.43,96.6,95.75,95.87,35100.0,54.1039,54.1993,53.7224,53.7897,35100.0
2007-11-12 11:00:00,95.83,97.37,95.83,97.33,24400.0,53.7673,54.6313,53.7673,54.6089,24400.0
2007-11-12 11:30:00,97.3,97.78,97.16,97.72,9100.0,54.5921,54.8614,54.5135,54.8277,9100.0
2007-11-12 12:00:00,97.74,98.11,97.64,98.02,9500.0,54.8389,55.0465,54.7828,54.996,9500.0
2007-11-12 12:30:00,98.05,98.59,98.05,98.18,24900.0,55.0129,55.3158,55.0129,55.0858,24900.0
2007-11-12 13:00:00,98.18,98.39,97.81,98.3,8800.0,55.0858,55.2036,54.8782,55.1531,8800.0
2007-11-12 13:30:00,98.25,98.25,97.32,97.9,14100.0,55.1251,55.1251,54.6033,54.9287,14100.0
2007-11-12 14:00:00,97.95,98.8,97.59,98.54,27900.0,54.9567,55.4337,54.7548,55.2878,27900.0
2007-11-12 14:30:00,98.6,98.69,97.82,97.82,12200.0,55.3214,55.3719,54.8838,54.8838,12200.0
2007-11-12 15:00:00,97.82,98.56,97.33,97.49,23700.0,54.8838,55.299,54.6089,54.6987,23700.0
2007-11-12 15:30:00,97.34,97.82,96.98,97.14,42500.0,54.6145,54.8838,54.4125,54.5023,42500.0
2007-11-13 09:30:00,97.71,99.0,97.71,98.91,18900.0,54.8221,55.5459,54.8221,55.4954,18900.0
2007-11-13 10:00:00,98.63,99.23,98.63,98.99,10400.0,55.3383,55.6749,55.3383,55.5403,10400.0
2007-11-13 10:30:00,98.88,99.0,98.64,98.78,14800.0,55.4785,55.5459,55.3439,55.4224,14800.0
2007-11-13 11:00:00,98.77,99.0,98.53,98.7,11100.0,55.4168,55.5459,55.2822,55.3776,11100.0
2007-11-13 11:30:00,98.7,98.78,98.4,98.45,21700.0,55.3776,55.4224,55.2092,55.2373,21700.0
2007-11-13 12:00:00,98.47,98.71,98.26,98.37,8300.0,55.2485,55.3832,55.1307,55.1924,8300.0
2007-11-13 12:30:00,98.29,98.6,98.09,98.11,11300.0,55.1475,55.3214,55.0353,55.0465,11300.0
2007-11-13 13:00:00,98.17,98.27,97.88,98.2,19800.0,55.0802,55.1363,54.9175,55.097,19800.0
2007-11-13 13:30:00,98.2,98.69,97.97,98.51,20100.0,55.097,55.3719,54.968,55.2709,20100.0
2007-11-13 14:00:00,98.67,98.7,98.32,98.39,40800.0,55.3607,55.3776,55.1643,55.2036,40800.0
2007-11-13 14:30:00,98.36,98.75,98.28,98.65,37800.0,55.1868,55.4056,55.1419,55.3495,37800.0
2007-11-13 15:00:00,98.66,98.97,98.21,98.5,62700.0,55.3551,55.529,55.1026,55.2653,62700.0
2007-11-13 15:30:00,98.5,99.19,98.37,98.79,65300.0,55.2653,55.6525,55.1924,55.428,65300.0
2007-11-14 09:30:00,99.35,100.0,99.35,99.67,25700.0,55.7422,56.1069,55.7422,55.9218,25700.0
2007-11-14 10:00:00,99.67,99.79,98.92,99.21,39900.0,55.9218,55.9891,55.501,55.6637,39900.0
2007-11-14 10:30:00,98.97,99.26,98.63,98.81,13300.0,55.529,55.6917,55.3383,55.4393,13300.0
2007-11-14 11:00:00,98.8,99.14,98.47,98.47,18800.0,55.4337,55.6244,55.2485,55.2485,18800.0
2007-11-14 11:30:00,98.52,98.89,98.44,98.73,6400.0,55.2766,55.4842,55.2317,55.3944,6400.0
2007-11-14 12:00:00,98.67,99.0,98.42,98.89,6500.0,55.3607,55.5459,55.2205,55.4842,6500.0
2007-11-14 12:30:00,98.9,99.0,98.67,98.82,13100.0,55.4898,55.5459,55.3607,55.4449,13100.0
2007-11-14 13:00:00,98.81,99.0,98.51,98.51,26500.0,55.4393,55.5459,55.2709,55.2709,26500.0
2007-11-14 13:30:00,98.5,98.62,97.06,97.06,16300.0,55.2653,55.3327,54.4574,54.4574,16300.0
2007-11-14 14:00:00,97.07,97.73,97.0,97.33,26500.0,54.463,54.8333,54.4237,54.6089,26500.0
2007-11-14 14:30:00,97.41,97.58,97.08,97.08,25700.0,54.6538,54.7492,54.4686,54.4686,25700.0
2007-11-14 15:00:00,97.13,97.88,97.05,97.77,25900.0,54.4967,54.9175,54.4518,54.8558,25900.0
2007-11-14 15:30:00,97.71,97.71,96.8,96.9,94400.0,54.8221,54.8221,54.3115,54.3676,94400.0
2007-11-15 09:30:00,96.65,96.65,95.57,95.68,57500.0,54.2274,54.2274,53.6214,53.6831,57500.0
2007-11-15 10:00:00,95.79,96.2,95.55,96.2,16700.0,53.7448,53.9749,53.6102,53.9749,16700.0
2007-11-15 10:30:00,96.03,96.88,96.0,96.37,17500.0,53.8795,54.3564,53.8627,54.0703,17500.0
2007-11-15 11:00:00,96.37,96.79,96.31,96.49,6200.0,54.0703,54.3059,54.0366,54.1376,6200.0
2007-11-15 11:30:00,96.34,96.77,96.21,96.6,8500.0,54.0534,54.2947,53.9805,54.1993,8500.0
2007-11-15 12:00:00,96.76,96.8,95.67,95.67,11700.0,54.2891,54.3115,53.6775,53.6775,11700.0
2007-11-15 12:30:00,95.82,96.03,95.64,95.99,20300.0,53.7617,53.8795,53.6607,53.8571,20300.0
2007-11-15 13:00:00,96.0,96.24,95.75,96.19,14100.0,53.8627,53.9973,53.7224,53.9693,14100.0
2007-11-15 13:30:00,96.08,96.35,95.84,95.86,7000.0,53.9075,54.059,53.7729,53.7841,7000.0
2007-11-15 14:00:00,95.93,96.03,95.5,95.72,16000.0,53.8234,53.8795,53.5821,53.7056,16000.0
2007-11-15 14:30:00,95.71,95.96,95.05,95.07,13800.0,53.7,53.8402,53.3296,53.3409,13800.0
2007-11-15 15:00:00,95.09,96.18,94.71,95.74,34900.0,53.3521,53.9637,53.1389,53.7168,34900.0
2007-11-15 15:30:00,95.74,97.05,95.11,96.96,82800.0,53.7168,54.4518,53.3633,54.4013,82800.0
2007-11-16 09:30:00,97.16,97.16,94.02,94.43,44800.0,54.5135,54.5135,52.7517,52.9818,44800.0
2007-11-16 10:00:00,94.43,94.98,93.77,94.6,26800.0,52.9818,53.2904,52.6115,53.0772,26800.0
2007-11-16 10:30:00,94.58,94.97,94.5,94.86,28200.0,53.0659,53.2848,53.0211,53.223,28200.0
2007-11-16 11:00:00,94.89,95.43,94.75,94.8,32500.0,53.2399,53.5429,53.1613,53.1894,32500.0
2007-11-16 11:30:00,94.78,96.0,94.74,95.67,22100.0,53.1782,53.8627,53.1557,53.6775,22100.0
2007-11-16 12:00:00,95.65,96.31,95.63,96.01,15100.0,53.6663,54.0366,53.6551,53.8683,15100.0
2007-11-16 12:30:00,96.05,96.2,95.32,95.32,11300.0,53.8907,53.9749,53.4811,53.4811,11300.0
2007-11-16 13:00:00,95.39,95.74,95.24,95.72,30600.0,53.5204,53.7168,53.4362,53.7056,30600.0
2007-11-16 13:30:00,95.72,96.08,95.5,95.8,19400.0,53.7056,53.9075,53.5821,53.7504,19400.0
2007-11-16 14:00:00,95.77,95.77,95.14,95.52,33200.0,53.7336,53.7336,53.3801,53.5933,33200.0
2007-11-16 14:30:00,95.55,95.63,94.18,95.23,60500.0,53.6102,53.6551,52.8415,53.4306,60500.0
2007-11-16 15:00:00,95.23,95.31,94.53,94.79,23600.0,53.4306,53.4755,53.0379,53.1838,23600.0
2007-11-16 15:30:00,94.79,95.88,94.45,95.88,49100.0,53.1838,53.7953,52.993,53.7953,49100.0
2007-11-19 09:30:00,95.0,95.53,93.7,94.07,36700.0,53.3016,53.599,52.5722,52.7798,36700.0
2007-11-19 10:00:00,93.92,94.01,93.61,93.91,21400.0,52.6956,52.7461,52.5217,52.69,21400.0
2007-11-19 10:30:00,93.82,93.82,93.33,93.56,16300.0,52.6395,52.6395,52.3646,52.4937,16300.0
2007-11-19 11:00:00,93.58,93.8,93.28,93.38,15800.0,52.5049,52.6283,52.3366,52.3927,15800.0
2007-11-19 11:30:00,93.43,94.12,93.32,94.0,17900.0,52.4207,52.8079,52.359,52.7405,17900.0
2007-11-19 12:00:00,94.0,94.9,93.92,94.68,26500.0,52.7405,53.2455,52.6956,53.1221,26500.0
2007-11-19 12:30:00,94.59,94.63,93.65,94.09,20400.0,53.0716,53.094,52.5441,52.791,20400.0
2007-11-19 13:00:00,94.0,94.18,93.75,94.17,21900.0,52.7405,52.8415,52.6003,52.8359,21900.0
2007-11-19 13:30:00,94.16,94.18,93.84,93.94,14600.0,52.8303,52.8415,52.6508,52.7069,14600.0
2007-11-19 14:00:00,94.01,94.95,93.98,94.7,26100.0,52.7461,53.2735,52.7293,53.1333,26100.0
2007-11-19 14:30:00,94.67,95.05,94.25,94.31,11400.0,53.1164,53.3296,52.8808,52.9145,11400.0
2007-11-19 15:00:00,94.16,94.84,93.78,94.61,21300.0,52.8303,53.2118,52.6171,53.0828,21300.0
2007-11-19 15:30:00,94.59,94.68,94.0,94.03,55500.0,53.0716,53.1221,52.7405,52.7574,55500.0
2007-11-20 09:30:00,93.5,95.28,93.02,95.14,28200.0,52.46,53.4587,52.1907,53.3801,28200.0
2007-11-20 10:00:00,95.15,95.16,94.17,94.21,15100.0,53.3858,53.3914,52.8359,52.8583,15100.0
2007-11-20 10:30:00,94.22,94.56,93.97,94.45,29100.0,52.864,53.0547,52.7237,52.993,29100.0
2007-11-20 11:00:00,94.35,94.61,94.1,94.34,17900.0,52.9369,53.0828,52.7966,52.9313,17900.0
2007-11-20 11:30:00,94.36,94.47,94.07,94.15,14600.0,52.9425,53.0042,52.7798,52.8247,14600.0
2007-11-20 12:00:00,94.04,94.04,92.8,92.8,26200.0,52.763,52.763,52.0672,52.0672,26200.0
2007-11-20 12:30:00,92.75,92.75,91.97,92.27,10300.0,52.0392,52.0392,51.6016,51.7699,10300.0
2007-11-20 13:00:00,92.26,92.28,91.22,91.47,30700.0,51.7643,51.7755,51.1808,51.321,30700.0
2007-11-20 13:30:00,91.6,92.72,91.6,92.51,12700.0,51.394,52.0224,51.394,51.9045,12700.0
2007-11-20 14:00:00,92.36,93.23,91.98,92.11,35800.0,51.8204,52.3085,51.6072,51.6801,35800.0
2007-11-20 14:30:00,92.19,92.46,91.43,91.55,27700.0,51.725,51.8765,51.2986,51.3659,27700.0
2007-11-20 15:00:00,91.6,92.19,91.4,91.99,28200.0,51.394,51.725,51.2817,51.6128,28200.0
2007-11-20 15:30:00,91.92,93.14,91.92,92.87,54600.0,51.5735,52.258,51.5735,52.1065,54600.0
2007-11-21 09:30:00,92.59,94.14,91.57,93.14,39400.0,51.9494,52.8191,51.3771,52.258,39400.0
2007-11-21 10:00:00,92.91,93.14,92.24,92.52,21800.0,52.129,52.258,51.753,51.9101,21800.0
2007-11-21 10:30:00,92.42,92.42,91.5,91.99,24200.0,51.854,51.854,51.3379,51.6128,24200.0
2007-11-21 11:00:00,91.93,92.45,91.65,92.18,25600.0,51.5791,51.8709,51.422,51.7194,25600.0
2007-11-21 11:30:00,92.33,92.7,92.07,92.11,24700.0,51.8035,52.0111,51.6577,51.6801,24700.0
2007-11-21 12:00:00,92.16,93.0,92.15,92.52,26400.0,51.7082,52.1795,51.7025,51.9101,26400.0
2007-11-21 12:30:00,92.43,93.07,91.81,92.48,25600.0,51.8596,52.2187,51.5118,51.8877,25600.0
2007-11-21 13:00:00,92.49,92.9,92.44,92.6,28700.0,51.8933,52.1233,51.8653,51.955,28700.0
2007-11-21 13:30:00,92.48,92.83,91.62,92.37,35600.0,51.8877,52.0841,51.4052,51.826,35600.0
2007-11-21 14:00:00,92.47,92.82,91.78,92.57,26000.0,51.8821,52.0785,51.4949,51.9382,26000.0
2007-11-21 14:30:00,92.6,92.99,92.03,92.53,36200.0,51.955,52.1738,51.6352,51.9158,36200.0
2007-11-21 15:00:00,92.72,93.13,92.27,92.36,40600.0,52.0224,52.2524,51.7699,51.8204,40600.0
2007-11-21 15:30:00,92.35,93.49,92.33,93.37,42900.0,51.8148,52.4544,51.8035,52.3871,42900.0
2007-11-23 09:30:00,94.0,94.63,93.24,93.79,26600.0,52.7405,53.094,52.3141,52.6227,26600.0
2007-11-23 10:00:00,93.75,94.39,93.75,94.12,10900.0,52.6003,52.9593,52.6003,52.8079,10900.0
2007-11-23 10:30:00,94.07,94.74,94.06,94.74,9300.0,52.7798,53.1557,52.7742,53.1557,9300.0
2007-11-23 11:00:00,94.88,94.95,94.77,94.95,6900.0,53.2343,53.2735,53.1725,53.2735,6900.0
2007-11-23 11:30:00,94.9,95.16,94.89,95.09,6300.0,53.2455,53.3914,53.2399,53.3521,6300.0
2007-11-23 12:00:00,95.1,95.67,95.02,95.63,12700.0,53.3577,53.6775,53.3128,53.6551,12700.0
2007-11-23 12:30:00,95.63,95.8,94.94,94.94,30100.0,53.6551,53.7504,53.2679,53.2679,30100.0
2007-11-26 09:30:00,95.19,95.53,93.99,94.4,63500.0,53.4082,53.599,52.7349,52.965,63500.0
2007-11-26 10:00:00,94.4,94.42,93.04,93.17,15900.0,52.965,52.9762,52.2019,52.2748,15900.0
2007-11-26 10:30:00,93.1,93.35,92.53,92.6,24500.0,52.2356,52.3758,51.9158,51.955,24500.0
2007-11-26 11:00:00,92.58,92.75,91.83,92.44,26600.0,51.9438,52.0392,51.523,51.8653,26600.0
2007-11-26 11:30:00,92.32,92.69,91.75,92.0,41000.0,51.7979,52.0055,51.4781,51.6184,41000.0
2007-11-26 12:00:00,91.98,92.52,91.69,92.34,20700.0,51.6072,51.9101,51.4445,51.8091,20700.0
2007-11-26 12:30:00,92.32,92.41,91.9,92.17,11000.0,51.7979,51.8484,51.5623,51.7138,11000.0
2007-11-26 13:00:00,92.17,92.24,91.44,91.57,21700.0,51.7138,51.753,51.3042,51.3771,21700.0
2007-11-26 13:30:00,91.56,92.24,91.56,91.74,14900.0,51.3715,51.753,51.3715,51.4725,14900.0
2007-11-26 14:00:00,91.74,92.2,91.54,91.86,47900.0,51.4725,51.7306,51.3603,51.5398,47900.0
2007-11-26 14:30:00,91.94,92.08,91.49,91.8,31500.0,51.5847,51.6633,51.3322,51.5062,31500.0
2007-11-26 15:00:00,91.79,91.92,91.31,91.47,46100.0,51.5006,51.5735,51.2312,51.321,46100.0
2007-11-26 15:30:00,91.56,91.72,90.26,90.28,60800.0,51.3715,51.4613,50.6421,50.6533,60800.0
2007-11-27 09:30:00,90.87,92.12,89.83,90.64,47800.0,50.9844,51.6857,50.4009,50.8553,47800.0
2007-11-27 10:00:00,90.53,90.54,88.98,89.41,34800.0,50.7936,50.7992,49.924,50.1652,34800.0
2007-11-27 10:30:00,89.49,90.7,89.39,90.51,17300.0,50.2101,50.889,50.154,50.7824,17300.0
2007-11-27 11:00:00,90.62,90.67,90.18,90.38,9300.0,50.8441,50.8722,50.5972,50.7095,9300.0
2007-11-27 11:30:00,90.43,91.07,90.43,90.65,11000.0,50.7375,51.0966,50.7375,50.8609,11000.0
2007-11-27 12:00:00,90.7,90.87,90.22,90.54,6500.0,50.889,50.9844,50.6197,50.7992,6500.0
2007-11-27 12:30:00,90.51,90.97,90.51,90.89,10200.0,50.7824,51.0405,50.7824,50.9956,10200.0
2007-11-27 13:00:00,90.96,91.84,90.88,91.64,12100.0,51.0349,51.5286,50.99,51.4164,12100.0
2007-11-27 13:30:00,91.8,91.8,90.97,91.11,12700.0,51.5062,51.5062,51.0405,51.119,12700.0
2007-11-27 14:00:00,91.17,91.56,90.86,91.24,10600.0,51.1527,51.3715,50.9788,51.192,10600.0
2007-11-27 14:30:00,91.13,91.31,90.5,90.83,22300.0,51.1303,51.2312,50.7768,50.9619,22300.0
2007-11-27 15:00:00,90.95,90.95,90.3,90.5,16900.0,51.0293,51.0293,50.6646,50.7768,16900.0
2007-11-27 15:30:00,90.48,91.81,90.39,91.63,28100.0,50.7656,51.5118,50.7151,51.4108,28100.0
2007-11-28 09:30:00,95.2,98.36,94.45,98.21,198100.0,53.4138,55.1868,52.993,55.1026,198100.0
2007-11-28 10:00:00,98.1,98.25,97.0,97.54,133700.0,55.0409,55.1251,54.4237,54.7267,133700.0
2007-11-28 10:30:00,97.51,97.64,96.8,97.16,112900.0,54.7099,54.7828,54.3115,54.5135,112900.0
2007-11-28 11:00:00,97.13,97.18,96.24,96.65,77800.0,54.4967,54.5247,53.9973,54.2274,77800.0
2007-11-28 11:30:00,96.63,97.0,96.12,96.7,73400.0,54.2161,54.4237,53.93,54.2554,73400.0
2007-11-28 12:00:00,96.7,97.22,96.6,96.92,39400.0,54.2554,54.5472,54.1993,54.3788,39400.0
2007-11-28 12:30:00,96.91,97.2,96.7,96.85,29400.0,54.3732,54.5359,54.2554,54.3396,29400.0
2007-11-28 13:00:00,96.89,96.96,96.54,96.75,58500.0,54.362,54.4013,54.1656,54.2835,58500.0
2007-11-28 13:30:00,96.7,97.0,96.62,96.85,48800.0,54.2554,54.4237,54.2105,54.3396,48800.0
2007-11-28 14:00:00,96.85,97.28,96.76,96.76,86600.0,54.3396,54.5808,54.2891,54.2891,86600.0
2007-11-28 14:30:00,96.77,96.85,96.45,96.6,53800.0,54.2947,54.3396,54.1151,54.1993,53800.0
2007-11-28 15:00:00,96.54,97.2,96.37,97.11,97800.0,54.1656,54.5359,54.0703,54.4854,97800.0
2007-11-28 15:30:00,97.11,97.2,96.54,96.91,222500.0,54.4854,54.5359,54.1656,54.3732,222500.0
2007-11-29 09:30:00,96.34,96.99,95.9,96.2,39600.0,54.0534,54.4181,53.8066,53.9749,39600.0
2007-11-29 10:00:00,96.21,96.5,96.0,96.09,49400.0,53.9805,54.1432,53.8627,53.9132,49400.0
2007-11-29 10:30:00,96.2,96.43,96.0,96.31,272100.0,53.9749,54.1039,53.8627,54.0366,272100.0
2007-11-29 11:00:00,96.31,97.27,96.13,97.17,25800.0,54.0366,54.5752,53.9356,54.5191,25800.0
2007-11-29 11:30:00,97.24,97.43,96.92,97.15,55000.0,54.5584,54.665,54.3788,54.5079,55000.0
2007-11-29 12:00:00,97.13,97.42,96.46,96.6,48100.0,54.4967,54.6594,54.1208,54.1993,48100.0
2007-11-29 12:30:00,96.56,96.9,96.2,96.52,29900.0,54.1769,54.3676,53.9749,54.1544,29900.0
2007-11-29 13:00:00,96.57,96.74,96.31,96.51,35600.0,54.1825,54.2779,54.0366,54.1488,35600.0
2007-11-29 13:30:00,96.58,96.63,96.17,96.45,21800.0,54.1881,54.2161,53.958,54.1151,21800.0
2007-11-29 14:00:00,96.46,96.89,96.27,96.84,36600.0,54.1208,54.362,54.0142,54.334,36600.0
2007-11-29 14:30:00,96.84,97.21,96.46,96.79,56200.0,54.334,54.5416,54.1208,54.3059,56200.0
2007-11-29 15:00:00,96.77,96.79,96.52,96.74,28500.0,54.2947,54.3059,54.1544,54.2779,28500.0
2007-11-29 15:30:00,96.68,96.74,96.27,96.62,49000.0,54.2442,54.2779,54.0142,54.2105,49000.0
2007-11-30 09:30:00,97.95,98.9,97.91,98.2,114900.0,54.9567,55.4898,54.9343,55.097,114900.0
2007-11-30 10:00:00,98.21,98.39,97.52,97.82,85400.0,55.1026,55.2036,54.7155,54.8838,85400.0
2007-11-30 10:30:00,97.92,98.28,97.91,98.08,31300.0,54.9399,55.1419,54.9343,55.0297,31300.0
2007-11-30 11:00:00,98.11,98.25,97.52,97.66,39100.0,55.0465,55.1251,54.7155,54.794,39100.0
2007-11-30 11:30:00,97.63,98.27,97.59,98.17,15300.0,54.7772,55.1363,54.7548,55.0802,15300.0
2007-11-30 12:00:00,98.23,98.62,98.16,98.38,28300.0,55.1138,55.3327,55.0746,55.198,28300.0
2007-11-30 12:30:00,98.32,98.45,98.15,98.35,10400.0,55.1643,55.2373,55.069,55.1812,10400.0
2007-11-30 13:00:00,98.34,98.57,98.26,98.46,17900.0,55.1756,55.3046,55.1307,55.2429,17900.0
2007-11-30 13:30:00,98.5,98.54,98.2,98.42,23900.0,55.2653,55.2878,55.097,55.2205,23900.0
2007-11-30 14:00:00,98.43,98.48,98.05,98.06,25400.0,55.2261,55.2541,55.0129,55.0185,25400.0
2007-11-30 14:30:00,98.16,98.53,98.02,98.31,48300.0,55.0746,55.2822,54.996,55.1587,48300.0
2007-11-30 15:00:00,98.25,98.34,97.62,97.9,72100.0,55.1251,55.1756,54.7716,54.9287,72100.0
2007-11-30 15:30:00,97.98,98.06,97.57,97.98,69400.0,54.9736,55.0185,54.7435,54.9736,69400.0
2007-12-03 09:30:00,98.23,98.97,98.13,98.33,56900.0,55.1138,55.529,55.0577,55.17,56900.0
2007-12-03 10:00:00,98.34,98.41,97.7,97.87,123600.0,55.1756,55.2148,54.8165,54.9119,123600.0
2007-12-03 10:30:00,97.9,98.15,97.51,98.13,69000.0,54.9287,55.069,54.7099,55.0577,69000.0
2007-12-03 11:00:00,98.21,98.33,98.05,98.15,65200.0,55.1026,55.17,55.0129,55.069,65200.0
2007-12-03 11:30:00,98.15,98.15,97.81,97.9,41100.0,55.069,55.069,54.8782,54.9287,41100.0
2007-12-03 12:00:00,97.89,98.41,97.8,98.11,32700.0,54.9231,55.2148,54.8726,55.0465,32700.0
2007-12-03 12:30:00,98.2,98.56,98.1,98.37,33600.0,55.097,55.299,55.0409,55.1924,33600.0
2007-12-03 13:00:00,98.35,98.46,97.95,98.14,35800.0,55.1812,55.2429,54.9567,55.0634,35800.0
2007-12-03 13:30:00,98.11,98.25,97.96,98.1,36700.0,55.0465,55.1251,54.9624,55.0409,36700.0
2007-12-03 14:00:00,98.18,98.35,97.97,98.05,37600.0,55.0858,55.1812,54.968,55.0129,37600.0
2007-12-03 14:30:00,98.04,98.55,98.0,98.36,65700.0,55.0072,55.2934,54.9848,55.1868,65700.0
2007-12-03 15:00:00,98.4,99.7,98.13,99.4,251300.0,55.2092,55.9386,55.0577,55.7703,251300.0
2007-12-03 15:30:00,99.4,99.55,98.94,99.41,685800.0,55.7703,55.8545,55.5122,55.7759,685800.0
2007-12-04 09:30:00,98.42,99.0,97.5,98.98,57700.0,55.2205,55.5459,54.7043,55.5346,57700.0
2007-12-04 10:00:00,98.96,98.96,98.22,98.75,47200.0,55.5234,55.5234,55.1082,55.4056,47200.0
2007-12-04 10:30:00,98.74,98.91,98.4,98.62,23300.0,55.4,55.4954,55.2092,55.3327,23300.0
2007-12-04 11:00:00,98.67,98.75,98.5,98.6,44700.0,55.3607,55.4056,55.2653,55.3214,44700.0
2007-12-04 11:30:00,98.63,98.7,98.32,98.49,24200.0,55.3383,55.3776,55.1643,55.2597,24200.0
2007-12-04 12:00:00,98.49,98.54,98.25,98.37,10800.0,55.2597,55.2878,55.1251,55.1924,10800.0
2007-12-04 12:30:00,98.39,98.49,98.23,98.45,12500.0,55.2036,55.2597,55.1138,55.2373,12500.0
2007-12-04 13:00:00,98.45,98.5,98.23,98.31,12600.0,55.2373,55.2653,55.1138,55.1587,12600.0
2007-12-04 13:30:00,98.34,98.5,98.16,98.48,16500.0,55.1756,55.2653,55.0746,55.2541,16500.0
2007-12-04 14:00:00,98.5,98.5,98.09,98.19,13000.0,55.2653,55.2653,55.0353,55.0914,13000.0
2007-12-04 14:30:00,98.2,98.28,98.03,98.13,54600.0,55.097,55.1419,55.0016,55.0577,54600.0
2007-12-04 15:00:00,98.15,98.42,98.01,98.1,40200.0,55.069,55.2205,54.9904,55.0409,40200.0
2007-12-04 15:30:00,98.12,98.2,97.53,97.63,73000.0,55.0521,55.097,54.7211,54.7772,73000.0
2007-12-05 09:30:00,98.4,99.98,98.39,99.16,23700.0,55.2092,56.0957,55.2036,55.6356,23700.0
2007-12-05 10:00:00,99.21,100.19,98.79,99.09,27500.0,55.6637,56.2135,55.428,55.5964,27500.0
2007-12-05 10:30:00,99.13,100.03,99.03,99.8,25000.0,55.6188,56.1238,55.5627,55.9947,25000.0
2007-12-05 11:00:00,99.81,100.26,99.54,100.26,21400.0,56.0003,56.2528,55.8488,56.2528,21400.0
2007-12-05 11:30:00,100.26,101.3,100.22,101.28,21000.0,56.2528,56.8363,56.2304,56.8251,21000.0
2007-12-05 12:00:00,101.31,101.33,100.8,100.94,19900.0,56.8419,56.8532,56.5558,56.6343,19900.0
2007-12-05 12:30:00,100.84,100.88,100.08,100.41,26000.0,56.5782,56.6007,56.1518,56.337,26000.0
2007-12-05 13:00:00,100.34,100.59,99.74,99.97,24700.0,56.2977,56.438,55.9611,56.0901,24700.0
2007-12-05 13:30:00,99.94,100.6,99.93,100.38,14200.0,56.0733,56.4436,56.0677,56.3201,14200.0
2007-12-05 14:00:00,100.35,100.74,99.95,100.1,17300.0,56.3033,56.5221,56.0789,56.163,17300.0
2007-12-05 14:30:00,100.09,100.3,99.5,100.18,20100.0,56.1574,56.2753,55.8264,56.2079,20100.0
2007-12-05 15:00:00,100.03,100.66,99.77,100.3,21400.0,56.1238,56.4772,55.9779,56.2753,21400.0
2007-12-05 15:30:00,100.3,101.51,100.17,101.28,59900.0,56.2753,56.9542,56.2023,56.8251,59900.0
2007-12-06 09:30:00,101.14,103.35,100.72,103.06,29600.0,56.7466,57.9865,56.5109,57.8238,29600.0
2007-12-06 10:00:00,103.05,103.33,102.6,102.73,30500.0,57.8182,57.9753,57.5657,57.6387,30500.0
2007-12-06 10:30:00,102.73,102.88,102.51,102.7,34700.0,57.6387,57.7228,57.5152,57.6218,34700.0
2007-12-06 11:00:00,102.7,102.9,102.52,102.82,21400.0,57.6218,57.734,57.5208,57.6892,21400.0
2007-12-06 11:30:00,102.82,103.47,102.82,103.28,18900.0,57.6892,58.0539,57.6892,57.9472,18900.0
2007-12-06 12:00:00,103.31,103.73,103.31,103.73,17400.0,57.9641,58.1997,57.9641,58.1997,17400.0
2007-12-06 12:30:00,103.73,103.82,103.46,103.7,31900.0,58.1997,58.2502,58.0482,58.1829,31900.0
2007-12-06 13:00:00,103.75,103.95,103.67,103.85,20700.0,58.211,58.3232,58.1661,58.2671,20700.0
2007-12-06 13:30:00,103.8,104.0,103.44,103.44,28300.0,58.239,58.3512,58.037,58.037,28300.0
2007-12-06 14:00:00,103.51,104.22,103.44,104.22,27900.0,58.0763,58.4747,58.037,58.4747,27900.0
2007-12-06 14:30:00,104.29,105.45,104.24,104.84,39400.0,58.5139,59.1648,58.4859,58.8225,39400.0
2007-12-06 15:00:00,104.86,104.99,104.37,104.99,43900.0,58.8337,58.9067,58.5588,58.9067,43900.0
2007-12-06 15:30:00,104.93,105.5,104.79,105.5,97900.0,58.873,59.1928,58.7945,59.1928,97900.0
2007-12-07 09:30:00,103.95,105.24,103.6,104.23,29200.0,58.3232,59.0469,58.1268,58.4803,29200.0
2007-12-07 10:00:00,104.23,104.53,103.72,104.0,46300.0,58.4803,58.6486,58.1941,58.3512,46300.0
2007-12-07 10:30:00,104.0,104.23,103.91,104.0,33600.0,58.3512,58.4803,58.3007,58.3512,33600.0
2007-12-07 11:00:00,104.06,104.13,103.82,103.87,24200.0,58.3849,58.4242,58.2502,58.2783,24200.0
2007-12-07 11:30:00,103.87,104.23,103.87,104.13,34700.0,58.2783,58.4803,58.2783,58.4242,34700.0
2007-12-07 12:00:00,104.11,104.22,103.91,104.0,30600.0,58.4129,58.4747,58.3007,58.3512,30600.0
2007-12-07 12:30:00,104.02,104.04,103.9,103.91,9200.0,58.3624,58.3737,58.2951,58.3007,9200.0
2007-12-07 13:00:00,103.91,104.0,103.44,103.78,16600.0,58.3007,58.3512,58.037,58.2278,16600.0
2007-12-07 13:30:00,103.68,103.77,103.35,103.64,11600.0,58.1717,58.2222,57.9865,58.1492,11600.0
2007-12-07 14:00:00,103.61,103.73,103.38,103.62,11200.0,58.1324,58.1997,58.0034,58.138,11200.0
2007-12-07 14:30:00,103.54,103.88,103.51,103.52,8500.0,58.0931,58.2839,58.0763,58.0819,8500.0
2007-12-07 15:00:00,103.59,104.03,103.28,103.75,35700.0,58.1212,58.3681,57.9472,58.211,35700.0
2007-12-07 15:30:00,103.74,104.14,103.42,103.95,83800.0,58.2053,58.4298,58.0258,58.3232,83800.0
2007-12-10 09:30:00,104.3,105.03,103.3,104.84,15100.0,58.5195,58.9291,57.9585,58.8225,15100.0
2007-12-10 10:00:00,105.18,105.7,104.96,105.6,8800.0,59.0133,59.305,58.8898,59.2489,8800.0
2007-12-10 10:30:00,105.52,106.0,105.38,106.0,5500.0,59.204,59.4734,59.1255,59.4734,5500.0
2007-12-10 11:00:00,106.0,106.32,105.71,105.81,11300.0,59.4734,59.6529,59.3106,59.3668,11300.0
2007-12-10 11:30:00,105.71,105.82,105.3,105.78,8000.0,59.3106,59.3724,59.0806,59.3499,8000.0
2007-12-10 12:00:00,105.78,105.79,105.6,105.77,5100.0,59.3499,59.3555,59.2489,59.3443,5100.0
2007-12-10 12:30:00,105.72,106.1,105.72,106.01,5700.0,59.3163,59.5295,59.3163,59.479,5700.0
2007-12-10 13:00:00,105.87,106.33,105.69,106.2,24200.0,59.4004,59.6585,59.2994,59.5856,24200.0
2007-12-10 13:30:00,106.2,106.2,105.63,105.74,11800.0,59.5856,59.5856,59.2658,59.3275,11800.0
2007-12-10 14:00:00,105.67,105.74,105.34,105.64,19500.0,59.2882,59.3275,59.1031,59.2714,19500.0
2007-12-10 14:30:00,105.52,105.87,105.4,105.53,12900.0,59.204,59.4004,59.1367,59.2097,12900.0
2007-12-10 15:00:00,105.55,106.06,105.52,105.8,17300.0,59.2209,59.507,59.204,59.3611,17300.0
2007-12-10 15:30:00,105.8,106.2,105.64,106.2,49300.0,59.3611,59.5856,59.2714,59.5856,49300.0
2007-12-11 09:30:00,106.52,106.52,105.4,106.33,14700.0,59.7651,59.7651,59.1367,59.6585,14700.0
2007-12-11 10:00:00,106.3,106.72,106.19,106.51,8500.0,59.6417,59.8773,59.58,59.7595,8500.0
2007-12-11 10:30:00,106.46,106.58,106.12,106.15,19200.0,59.7314,59.7988,59.5407,59.5575,19200.0
2007-12-11 11:00:00,106.13,106.15,106.02,106.03,8800.0,59.5463,59.5575,59.4846,59.4902,8800.0
2007-12-11 11:30:00,106.07,106.12,105.83,105.83,11200.0,59.5126,59.5407,59.378,59.378,11200.0
2007-12-11 12:00:00,105.83,105.98,105.42,105.81,13400.0,59.378,59.4621,59.1479,59.3668,13400.0
2007-12-11 12:30:00,105.79,106.26,105.79,106.03,3400.0,59.3555,59.6192,59.3555,59.4902,3400.0
2007-12-11 13:00:00,106.13,106.53,106.08,106.53,8400.0,59.5463,59.7707,59.5182,59.7707,8400.0
2007-12-11 13:30:00,106.43,106.6,106.31,106.49,8800.0,59.7146,59.81,59.6473,59.7483,8800.0
2007-12-11 14:00:00,106.52,107.18,103.79,104.31,61700.0,59.7651,60.1354,58.2334,58.5251,61700.0
2007-12-11 14:30:00,104.33,104.33,103.04,103.68,54300.0,58.5364,58.5364,57.8126,58.1717,54300.0
2007-12-11 15:00:00,103.67,103.72,102.64,102.74,59100.0,58.1661,58.1941,57.5882,57.6443,59100.0
2007-12-11 15:30:00,102.81,102.97,101.71,101.71,74900.0,57.6835,57.7733,57.0664,57.0664,74900.0
2007-12-12 09:30:00,105.24,105.92,103.38,105.03,54800.0,59.0469,59.4285,58.0034,58.9291,54800.0
2007-12-12 10:00:00,105.16,105.2,104.6,104.94,44100.0,59.0021,59.0245,58.6879,58.8786,44100.0
2007-12-12 10:30:00,104.86,105.0,104.26,104.3,67300.0,58.8337,58.9123,58.4971,58.5195,67300.0
2007-12-12 11:00:00,104.4,104.62,104.15,104.17,39400.0,58.5756,58.6991,58.4354,58.4466,39400.0
2007-12-12 11:30:00,104.17,104.75,104.15,104.44,28900.0,58.4466,58.772,58.4354,58.5981,28900.0
2007-12-12 12:00:00,104.5,104.55,103.61,103.71,22200.0,58.6318,58.6598,58.1324,58.1885,22200.0
2007-12-12 12:30:00,103.69,103.7,102.9,103.19,51600.0,58.1773,58.1829,57.734,57.8968,51600.0
2007-12-12 13:00:00,103.21,103.77,103.04,103.73,14700.0,57.908,58.2222,57.8126,58.1997,14700.0
2007-12-12 13:30:00,103.7,104.54,103.49,104.51,29300.0,58.1829,58.6542,58.0651,58.6374,29300.0
2007-12-12 14:00:00,104.46,104.74,103.84,103.89,22600.0,58.6093,58.7664,58.2614,58.2895,22600.0
2007-12-12 14:30:00,103.79,104.03,103.5,103.55,21600.0,58.2334,58.3681,58.0707,58.0987,21600.0
2007-12-12 15:00:00,103.49,103.49,101.89,102.04,48100.0,58.0651,58.0651,57.1674,57.2515,48100.0
2007-12-12 15:30:00,102.11,103.3,101.83,103.3,89400.0,57.2908,57.9585,57.1337,57.9585,89400.0
2007-12-13 09:30:00,102.64,103.68,101.78,102.03,13400.0,57.5882,58.1717,57.1056,57.2459,13400.0
2007-12-13 10:00:00,102.05,102.41,101.66,101.72,18100.0,57.2571,57.4591,57.0383,57.072,18100.0
2007-12-13 10:30:00,101.71,102.34,101.58,102.0,16600.0,57.0664,57.4198,56.9934,57.2291,16600.0
2007-12-13 11:00:00,102.02,102.25,101.6,102.04,21000.0,57.2403,57.3693,57.0047,57.2515,21000.0
2007-12-13 11:30:00,101.94,102.08,101.64,101.97,16300.0,57.1954,57.274,57.0271,57.2122,16300.0
2007-12-13 12:00:00,101.96,102.44,101.84,101.94,8200.0,57.2066,57.4759,57.1393,57.1954,8200.0
2007-12-13 12:30:00,101.88,101.99,101.56,101.65,10900.0,57.1618,57.2235,56.9822,57.0327,10900.0
2007-12-13 13:00:00,101.63,102.16,101.63,101.85,19100.0,57.0215,57.3189,57.0215,57.1449,19100.0
2007-12-13 13:30:00,101.88,101.89,101.5,101.76,23400.0,57.1618,57.1674,56.9485,57.0944,23400.0
2007-12-13 14:00:00,101.79,102.57,101.6,102.48,23700.0,57.1113,57.5489,57.0047,57.4984,23700.0
2007-12-13 14:30:00,102.48,102.48,101.82,101.86,15500.0,57.4984,57.4984,57.1281,57.1505,15500.0
2007-12-13 15:00:00,101.8,102.76,101.6,102.71,50900.0,57.1169,57.6555,57.0047,57.6274,50900.0
2007-12-13 15:30:00,102.65,104.24,102.46,103.3,83300.0,57.5938,58.4859,57.4872,57.9585,83300.0
2007-12-14 09:30:00,102.92,103.35,101.87,102.38,89300.0,57.7453,57.9865,57.1561,57.4423,89300.0
2007-12-14 10:00:00,102.29,103.39,102.21,103.11,44900.0,57.3918,58.009,57.3469,57.8519,44900.0
2007-12-14 10:30:00,103.11,104.44,102.79,104.42,50500.0,57.8519,58.5981,57.6723,58.5869,50500.0
2007-12-14 11:00:00,104.59,105.14,104.37,104.41,27000.0,58.6822,58.9908,58.5588,58.5813,27000.0
2007-12-14 11:30:00,104.28,104.29,103.65,103.65,22400.0,58.5083,58.5139,58.1548,58.1548,22400.0
2007-12-14 12:00:00,103.68,103.84,103.01,103.03,8500.0,58.1717,58.2614,57.7958,57.807,8500.0
2007-12-14 12:30:00,103.02,103.93,103.01,103.76,31900.0,57.8014,58.3119,57.7958,58.2166,31900.0
2007-12-14 13:00:00,103.83,103.96,103.47,103.85,14700.0,58.2558,58.3288,58.0539,58.2671,14700.0
2007-12-14 13:30:00,103.76,103.76,103.37,103.41,60700.0,58.2166,58.2166,57.9977,58.0202,60700.0
2007-12-14 14:00:00,103.38,103.44,102.93,102.93,30400.0,58.0034,58.037,57.7509,57.7509,30400.0
2007-12-14 14:30:00,102.89,103.12,102.05,102.46,19800.0,57.7284,57.8575,57.2571,57.4872,19800.0
2007-12-14 15:00:00,102.41,102.64,101.76,102.24,31000.0,57.4591,57.5882,57.0944,57.3637,31000.0
2007-12-14 15:30:00,102.2,102.51,101.26,101.27,70200.0,57.3413,57.5152,56.8139,56.8195,70200.0
2007-12-17 09:30:00,100.55,100.88,99.62,100.09,43100.0,56.4155,56.6007,55.8937,56.1574,43100.0
2007-12-17 10:00:00,99.99,100.67,99.95,100.52,49000.0,56.1013,56.4829,56.0789,56.3987,49000.0
2007-12-17 10:30:00,100.36,101.1,100.34,100.54,41700.0,56.3089,56.7241,56.2977,56.4099,41700.0
2007-12-17 11:00:00,100.58,100.63,100.21,100.21,20100.0,56.4324,56.4604,56.2248,56.2248,20100.0
2007-12-17 11:30:00,100.26,100.55,100.0,100.03,19900.0,56.2528,56.4155,56.1069,56.1238,19900.0
2007-12-17 12:00:00,100.0,100.34,99.94,100.12,17300.0,56.1069,56.2977,56.0733,56.1743,17300.0
2007-12-17 12:30:00,100.2,101.02,100.2,100.89,25200.0,56.2192,56.6792,56.2192,56.6063,25200.0
2007-12-17 13:00:00,100.85,101.04,100.24,100.7,19200.0,56.5838,56.6905,56.2416,56.4997,19200.0
2007-12-17 13:30:00,100.59,100.69,100.12,100.13,29100.0,56.438,56.4941,56.1743,56.1799,29100.0
2007-12-17 14:00:00,100.13,100.5,100.01,100.1,75300.0,56.1799,56.3875,56.1126,56.163,75300.0
2007-12-17 14:30:00,100.1,100.26,99.86,99.96,51700.0,56.163,56.2528,56.0284,56.0845,51700.0
2007-12-17 15:00:00,100.0,100.02,99.1,99.16,54900.0,56.1069,56.1182,55.602,55.6356,54900.0
2007-12-17 15:30:00,99.23,99.77,99.02,99.12,76900.0,55.6749,55.9779,55.5571,55.6132,76900.0
2007-12-18 09:30:00,99.6,100.97,99.12,99.12,36500.0,55.8825,56.6512,55.6132,55.6132,36500.0
2007-12-18 10:00:00,99.12,99.34,98.74,98.74,61700.0,55.6132,55.7366,55.4,55.4,61700.0
2007-12-18 10:30:00,98.91,99.25,98.6,99.17,72800.0,55.4954,55.6861,55.3214,55.6413,72800.0
2007-12-18 11:00:00,99.13,99.23,98.74,98.81,21100.0,55.6188,55.6749,55.4,55.4393,21100.0
2007-12-18 11:30:00,98.71,98.95,98.37,98.41,32300.0,55.3832,55.5178,55.1924,55.2148,32300.0
2007-12-18 12:00:00,98.47,98.87,98.03,98.05,29200.0,55.2485,55.4729,55.0016,55.0129,29200.0
2007-12-18 12:30:00,98.03,98.39,97.83,98.39,9900.0,55.0016,55.2036,54.8894,55.2036,9900.0
2007-12-18 13:00:00,98.38,99.21,98.25,99.1,37100.0,55.198,55.6637,55.1251,55.602,37100.0
2007-12-18 13:30:00,98.95,100.25,98.95,99.76,40700.0,55.5178,56.2472,55.5178,55.9723,40700.0
2007-12-18 14:00:00,99.68,100.54,99.57,100.07,60800.0,55.9274,56.4099,55.8657,56.1462,60800.0
2007-12-18 14:30:00,100.09,100.76,99.44,99.6,50600.0,56.1574,56.5334,55.7927,55.8825,50600.0
2007-12-18 15:00:00,99.6,100.55,99.55,100.34,42700.0,55.8825,56.4155,55.8545,56.2977,42700.0
2007-12-18 15:30:00,100.41,101.27,100.28,100.9,81400.0,56.337,56.8195,56.264,56.6119,81400.0
2007-12-19 09:30:00,100.45,102.27,100.45,101.46,28700.0,56.3594,57.3806,56.3594,56.9261,28700.0
2007-12-19 10:00:00,101.59,101.97,101.2,101.85,36300.0,56.999,57.2122,56.7802,57.1449,36300.0
2007-12-19 10:30:00,101.78,102.34,101.54,102.0,31500.0,57.1056,57.4198,56.971,57.2291,31500.0
2007-12-19 11:00:00,102.01,102.09,101.24,101.41,50300.0,57.2347,57.2796,56.8027,56.898,50300.0
2007-12-19 11:30:00,101.41,101.7,101.27,101.4,38000.0,56.898,57.0608,56.8195,56.8924,38000.0
2007-12-19 12:00:00,101.3,101.87,101.29,101.75,21200.0,56.8363,57.1561,56.8307,57.0888,21200.0
2007-12-19 12:30:00,101.72,101.75,101.4,101.49,38000.0,57.072,57.0888,56.8924,56.9429,38000.0
2007-12-19 13:00:00,101.39,101.51,100.83,100.99,26600.0,56.8868,56.9542,56.5726,56.6624,26600.0
2007-12-19 13:30:00,101.0,101.08,100.35,100.64,80100.0,56.668,56.7129,56.3033,56.466,80100.0
2007-12-19 14:00:00,100.66,101.6,100.66,101.27,19200.0,56.4772,57.0047,56.4772,56.8195,19200.0
2007-12-19 14:30:00,101.3,101.89,101.1,101.46,25200.0,56.8363,57.1674,56.7241,56.9261,25200.0
2007-12-19 15:00:00,101.51,101.96,101.12,101.67,23500.0,56.9542,57.2066,56.7353,57.0439,23500.0
2007-12-19 15:30:00,101.63,102.07,101.6,101.68,39300.0,57.0215,57.2684,57.0047,57.0495,39300.0
2007-12-20 09:30:00,102.15,102.95,101.8,102.41,17800.0,57.3132,57.7621,57.1169,57.4591,17800.0
2007-12-20 10:00:00,102.55,102.75,101.96,102.56,23700.0,57.5377,57.6499,57.2066,57.5433,23700.0
2007-12-20 10:30:00,102.54,102.81,102.42,102.67,20600.0,57.5321,57.6835,57.4647,57.605,20600.0
2007-12-20 11:00:00,102.8,102.84,102.41,102.63,29500.0,57.6779,57.7004,57.4591,57.5826,29500.0
2007-12-20 11:30:00,102.71,102.71,102.3,102.3,19600.0,57.6274,57.6274,57.3974,57.3974,19600.0
2007-12-20 12:00:00,102.29,102.31,101.16,101.24,23500.0,57.3918,57.403,56.7578,56.8027,23500.0
2007-12-20 12:30:00,101.23,101.23,100.57,100.57,12100.0,56.7971,56.7971,56.4267,56.4267,12100.0
2007-12-20 13:00:00,100.61,101.24,100.56,100.74,17500.0,56.4492,56.8027,56.4211,56.5221,17500.0
2007-12-20 13:30:00,100.73,100.84,100.36,100.78,25300.0,56.5165,56.5782,56.3089,56.5446,25300.0
2007-12-20 14:00:00,100.86,101.18,100.44,101.15,15000.0,56.5895,56.769,56.3538,56.7522,15000.0
2007-12-20 14:30:00,101.17,101.87,101.05,101.42,20000.0,56.7634,57.1561,56.6961,56.9037,20000.0
2007-12-20 15:00:00,101.41,101.63,100.89,100.97,20100.0,56.898,57.0215,56.6063,56.6512,20100.0
2007-12-20 15:30:00,100.97,101.3,100.36,101.29,94300.0,56.6512,56.8363,56.3089,56.8307,94300.0
2007-12-21 09:30:00,102.92,103.15,101.57,101.64,222600.0,57.7453,57.8743,56.9878,57.0271,222600.0
2007-12-21 10:00:00,101.65,102.4,100.92,102.18,25900.0,57.0327,57.4535,56.6231,57.3301,25900.0
2007-12-21 10:30:00,102.19,102.32,102.09,102.25,22800.0,57.3357,57.4086,57.2796,57.3693,22800.0
2007-12-21 11:00:00,102.26,102.57,102.11,102.3,29600.0,57.375,57.5489,57.2908,57.3974,29600.0
2007-12-21 11:30:00,102.33,102.46,102.11,102.17,19100.0,57.4142,57.4872,57.2908,57.3245,19100.0
2007-12-21 12:00:00,102.24,102.33,102.09,102.28,9900.0,57.3637,57.4142,57.2796,57.3862,9900.0
2007-12-21 12:30:00,102.28,102.34,102.05,102.05,13400.0,57.3862,57.4198,57.2571,57.2571,13400.0
2007-12-21 13:00:00,102.03,102.26,102.02,102.2,8100.0,57.2459,57.375,57.2403,57.3413,8100.0
2007-12-21 13:30:00,102.2,102.26,101.56,101.66,57600.0,57.3413,57.375,56.9822,57.0383,57600.0
2007-12-21 14:00:00,101.65,101.94,101.6,101.66,20700.0,57.0327,57.1954,57.0047,57.0383,20700.0
2007-12-21 14:30:00,101.66,101.72,101.54,101.6,20300.0,57.0383,57.072,56.971,57.0047,20300.0
2007-12-21 15:00:00,101.55,101.83,101.42,101.75,28000.0,56.9766,57.1337,56.9037,57.0888,28000.0
2007-12-21 15:30:00,101.75,102.98,101.72,102.56,80600.0,57.0888,57.7789,57.072,57.5433,80600.0
2007-12-24 09:30:00,102.87,104.06,102.87,103.56,29500.0,57.7172,58.3849,57.7172,58.1043,29500.0
2007-12-24 10:00:00,103.48,104.24,103.25,104.15,13900.0,58.0595,58.4859,57.9304,58.4354,13900.0
2007-12-24 10:30:00,104.22,104.56,104.18,104.45,12200.0,58.4747,58.6654,58.4522,58.6037,12200.0
2007-12-24 11:00:00,104.45,104.89,104.39,104.83,11300.0,58.6037,58.8506,58.57,58.8169,11300.0
2007-12-24 11:30:00,104.88,105.05,104.83,105.05,6100.0,58.845,58.9403,58.8169,58.9403,6100.0
2007-12-24 12:00:00,105.07,105.41,105.01,105.41,5600.0,58.9516,59.1423,58.9179,59.1423,5600.0
2007-12-24 12:30:00,105.33,106.6,105.3,106.57,29100.0,59.0974,59.81,59.0806,59.7932,29100.0
2007-12-24 13:00:00,106.59,106.59,106.19,106.19,14200.0,59.8044,59.8044,59.58,59.58,14200.0
2007-12-24 13:30:00,106.19,106.19,106.19,106.19,0.0,59.58,59.58,59.58,59.58,0.0
2007-12-24 14:00:00,106.19,106.19,106.19,106.19,0.0,59.58,59.58,59.58,59.58,0.0
2007-12-24 14:30:00,106.19,106.19,106.19,106.19,0.0,59.58,59.58,59.58,59.58,0.0
2007-12-24 15:00:00,106.19,106.19,106.19,106.19,0.0,59.58,59.58,59.58,59.58,0.0
2007-12-24 15:30:00,106.19,106.19,106.19,106.19,0.0,59.58,59.58,59.58,59.58,0.0
2007-12-26 09:30:00,105.25,105.49,104.25,104.33,21600.0,59.0526,59.1872,58.4915,58.5364,21600.0
2007-12-26 10:00:00,104.36,105.18,104.36,104.85,31000.0,58.5532,59.0133,58.5532,58.8281,31000.0
2007-12-26 10:30:00,104.85,105.05,104.45,104.79,16400.0,58.8281,58.9403,58.6037,58.7945,16400.0
2007-12-26 11:00:00,104.78,105.07,104.6,105.02,11100.0,58.7889,58.9516,58.6879,58.9235,11100.0
2007-12-26 11:30:00,104.99,105.04,104.7,104.75,9900.0,58.9067,58.9347,58.744,58.772,9900.0
2007-12-26 12:00:00,104.76,104.8,104.6,104.7,40800.0,58.7776,58.8001,58.6879,58.744,40800.0
2007-12-26 12:30:00,104.69,105.13,104.67,105.13,17900.0,58.7384,58.9852,58.7271,58.9852,17900.0
2007-12-26 13:00:00,105.09,105.2,104.88,104.9,16300.0,58.9628,59.0245,58.845,58.8562,16300.0
2007-12-26 13:30:00,104.97,105.6,104.89,105.59,17300.0,58.8955,59.2489,58.8506,59.2433,17300.0
2007-12-26 14:00:00,105.6,105.67,105.22,105.34,21600.0,59.2489,59.2882,59.0357,59.1031,21600.0
2007-12-26 14:30:00,105.34,105.48,104.89,104.89,18600.0,59.1031,59.1816,58.8506,58.8506,18600.0
2007-12-26 15:00:00,104.95,105.08,104.75,105.02,31600.0,58.8842,58.9572,58.772,58.9235,31600.0
2007-12-26 15:30:00,105.02,105.77,104.87,105.02,48300.0,58.9235,59.3443,58.8393,58.9235,48300.0
2007-12-27 09:30:00,104.82,105.12,104.24,104.3,19200.0,58.8113,58.9796,58.4859,58.5195,19200.0
2007-12-27 10:00:00,104.19,104.46,103.97,104.36,16400.0,58.4578,58.6093,58.3344,58.5532,16400.0
2007-12-27 10:30:00,104.36,104.39,103.96,104.3,30900.0,58.5532,58.57,58.3288,58.5195,30900.0
2007-12-27 11:00:00,104.36,104.63,104.05,104.63,19000.0,58.5532,58.7047,58.3793,58.7047,19000.0
2007-12-27 11:30:00,104.62,104.65,104.32,104.6,12800.0,58.6991,58.7159,58.5308,58.6879,12800.0
2007-12-27 12:00:00,104.51,104.51,103.56,103.59,22700.0,58.6374,58.6374,58.1043,58.1212,22700.0
2007-12-27 12:30:00,103.61,104.03,103.5,103.65,11500.0,58.1324,58.3681,58.0707,58.1548,11500.0
2007-12-27 13:00:00,103.66,104.12,103.26,104.12,17000.0,58.1605,58.4185,57.936,58.4185,17000.0
2007-12-27 13:30:00,104.08,104.51,103.78,104.29,8300.0,58.3961,58.6374,58.2278,58.5139,8300.0
2007-12-27 14:00:00,104.35,105.11,104.22,104.96,15600.0,58.5476,58.974,58.4747,58.8898,15600.0
2007-12-27 14:30:00,104.96,104.96,104.45,104.61,19700.0,58.8898,58.8898,58.6037,58.6935,19700.0
2007-12-27 15:00:00,104.57,105.06,103.95,103.95,23400.0,58.671,58.946,58.3232,58.3232,23400.0
2007-12-27 15:30:00,103.89,103.91,102.35,102.71,76800.0,58.2895,58.3007,57.4255,57.6274,76800.0
2007-12-28 09:30:00,103.13,103.39,102.13,102.13,16000.0,58.3112,58.4582,57.7458,57.7458,16000.0
2007-12-28 10:00:00,102.17,102.17,101.23,101.38,12100.0,57.7684,57.7684,57.2369,57.3217,12100.0
2007-12-28 10:30:00,101.33,101.41,101.25,101.39,2400.0,57.2934,57.3387,57.2482,57.3274,2400.0
2007-12-28 11:00:00,101.4,101.45,100.95,101.21,17500.0,57.333,57.3613,57.0786,57.2256,17500.0
2007-12-28 11:30:00,101.14,101.25,100.96,101.07,18200.0,57.186,57.2482,57.0842,57.1464,18200.0
2007-12-28 12:00:00,101.07,101.13,100.31,100.31,10000.0,57.1464,57.1804,56.7167,56.7167,10000.0
2007-12-28 12:30:00,100.32,101.05,100.31,101.05,10000.0,56.7224,57.1351,56.7167,57.1351,10000.0
2007-12-28 13:00:00,100.97,101.17,100.5,100.86,9700.0,57.0899,57.203,56.8242,57.0277,9700.0
2007-12-28 13:30:00,100.83,100.88,100.37,100.78,7500.0,57.0107,57.039,56.7506,56.9825,7500.0
2007-12-28 14:00:00,100.87,101.2,100.69,100.76,14600.0,57.0334,57.2199,56.9316,56.9712,14600.0
2007-12-28 14:30:00,100.69,101.03,100.67,101.0,10300.0,56.9316,57.1238,56.9203,57.1069,10300.0
2007-12-28 15:00:00,100.96,101.17,100.54,101.0,24500.0,57.0842,57.203,56.8468,57.1069,24500.0
2007-12-28 15:30:00,101.07,101.17,100.41,100.64,34500.0,57.1464,57.203,56.7733,56.9033,34500.0
2007-12-31 09:30:00,100.35,101.1,99.85,100.04,22200.0,56.7393,57.1634,56.4566,56.5641,22200.0
2007-12-31 10:00:00,100.12,100.81,100.04,100.67,12000.0,56.6093,56.9994,56.5641,56.9203,12000.0
2007-12-31 10:30:00,100.66,100.68,100.0,100.1,11400.0,56.9146,56.9259,56.5414,56.598,11400.0
2007-12-31 11:00:00,100.15,100.53,100.0,100.41,9700.0,56.6263,56.8411,56.5414,56.7733,9700.0
2007-12-31 11:30:00,100.34,100.34,99.98,100.1,11900.0,56.7337,56.7337,56.5301,56.598,11900.0
2007-12-31 12:00:00,100.07,101.06,100.06,100.71,8600.0,56.581,57.1408,56.5754,56.9429,8600.0
2007-12-31 12:30:00,100.59,101.13,100.58,100.85,8700.0,56.875,57.1804,56.8694,57.022,8700.0
2007-12-31 13:00:00,100.85,101.23,100.6,101.07,13200.0,57.022,57.2369,56.8807,57.1464,13200.0
2007-12-31 13:30:00,101.0,101.75,100.91,101.53,12400.0,57.1069,57.5309,57.056,57.4065,12400.0
2007-12-31 14:00:00,101.57,101.88,101.29,101.29,18100.0,57.4291,57.6044,57.2708,57.2708,18100.0
2007-12-31 14:30:00,101.34,101.55,100.91,100.91,30000.0,57.2991,57.4178,57.056,57.056,30000.0
2007-12-31 15:00:00,100.91,101.19,100.77,100.96,24300.0,57.056,57.2143,56.9768,57.0842,24300.0
2007-12-31 15:30:00,100.98,101.19,100.46,100.78,63400.0,57.0956,57.2143,56.8015,56.9825,63400.0
2008-01-02 09:30:00,101.95,102.97,100.66,102.79,55000.0,57.644,58.2207,56.9146,58.119,55000.0
2008-01-02 10:00:00,102.75,102.75,101.43,101.73,30800.0,58.0963,58.0963,57.35,57.5196,30800.0
2008-01-02 10:30:00,101.72,102.11,101.44,101.61,39600.0,57.514,57.7345,57.3556,57.4518,39600.0
2008-01-02 11:00:00,101.63,101.78,100.32,100.69,35900.0,57.4631,57.5479,56.7224,56.9316,35900.0
2008-01-02 11:30:00,100.67,101.4,100.38,101.4,23900.0,56.9203,57.333,56.7563,57.333,23900.0
2008-01-02 12:00:00,101.44,101.49,100.73,101.19,18500.0,57.3556,57.3839,56.9542,57.2143,18500.0
2008-01-02 12:30:00,101.1,101.92,101.1,101.83,11900.0,57.1634,57.627,57.1634,57.5762,11900.0
2008-01-02 13:00:00,101.77,101.87,101.13,101.59,15100.0,57.5422,57.5988,57.1804,57.4405,15100.0
2008-01-02 13:30:00,101.68,102.3,101.63,102.2,20400.0,57.4913,57.8419,57.4631,57.7854,20400.0
2008-01-02 14:00:00,102.3,103.48,102.18,102.9,37000.0,57.8419,58.5091,57.774,58.1811,37000.0
2008-01-02 14:30:00,102.78,103.0,102.21,102.3,19100.0,58.1133,58.2377,57.791,57.8419,19100.0
2008-01-02 15:00:00,102.21,102.62,101.46,102.33,33600.0,57.791,58.0228,57.367,57.8589,33600.0
2008-01-02 15:30:00,102.3,103.44,102.28,102.85,71800.0,57.8419,58.4865,57.8306,58.1529,71800.0
2008-01-03 09:30:00,103.11,103.76,102.2,103.66,29700.0,58.2999,58.6674,57.7854,58.6109,29700.0
2008-01-03 10:00:00,103.35,103.81,102.07,102.3,20500.0,58.4356,58.6957,57.7119,57.8419,20500.0
2008-01-03 10:30:00,102.34,102.92,101.69,101.96,20200.0,57.8645,58.1925,57.497,57.6497,20200.0
2008-01-03 11:00:00,102.05,102.26,101.56,101.56,16500.0,57.7005,57.8193,57.4235,57.4235,16500.0
2008-01-03 11:30:00,101.69,101.69,101.06,101.1,16800.0,57.497,57.497,57.1408,57.1634,16800.0
2008-01-03 12:00:00,101.23,101.32,100.78,100.79,16700.0,57.2369,57.2878,56.9825,56.9881,16700.0
2008-01-03 12:30:00,100.84,100.88,100.14,100.53,17100.0,57.0164,57.039,56.6206,56.8411,17100.0
2008-01-03 13:00:00,100.51,100.59,99.91,100.11,14000.0,56.8298,56.875,56.4906,56.6036,14000.0
2008-01-03 13:30:00,100.15,100.49,100.06,100.06,17400.0,56.6263,56.8185,56.5754,56.5754,17400.0
2008-01-03 14:00:00,100.12,100.68,100.02,100.23,28000.0,56.6093,56.9259,56.5528,56.6715,28000.0
2008-01-03 14:30:00,100.16,100.58,100.0,100.48,21600.0,56.6319,56.8694,56.5414,56.8128,21600.0
2008-01-03 15:00:00,100.48,100.55,99.9,100.02,55300.0,56.8128,56.8524,56.4849,56.5528,55300.0
2008-01-03 15:30:00,100.02,100.32,99.09,99.18,90100.0,56.5528,56.7224,56.0269,56.0778,90100.0
2008-01-04 09:30:00,98.21,98.59,97.3,97.65,38600.0,55.5294,55.7442,55.0148,55.2127,38600.0
2008-01-04 10:00:00,97.61,97.85,97.16,97.31,55900.0,55.1901,55.3258,54.9357,55.0205,55900.0
2008-01-04 10:30:00,97.33,97.46,96.79,96.79,67500.0,55.0318,55.1053,54.7265,54.7265,67500.0
2008-01-04 11:00:00,96.87,98.45,96.73,98.03,87100.0,54.7717,55.6651,54.6925,55.4276,87100.0
2008-01-04 11:30:00,98.15,98.19,97.37,97.8,40000.0,55.4954,55.518,55.0544,55.2975,40000.0
2008-01-04 12:00:00,97.85,98.11,97.31,97.39,30000.0,55.3258,55.4728,55.0205,55.0657,30000.0
2008-01-04 12:30:00,97.39,97.51,96.93,97.01,28500.0,55.0657,55.1336,54.8056,54.8509,28500.0
2008-01-04 13:00:00,96.94,97.35,96.94,97.27,23300.0,54.8113,55.0431,54.8113,54.9979,23300.0
2008-01-04 13:30:00,97.23,97.31,96.64,97.18,25800.0,54.9752,55.0205,54.6417,54.947,25800.0
2008-01-04 14:00:00,97.24,97.47,96.58,96.64,30100.0,54.9809,55.1109,54.6077,54.6417,30100.0
2008-01-04 14:30:00,96.6,96.75,96.4,96.51,40100.0,54.619,54.7038,54.506,54.5681,40100.0
2008-01-04 15:00:00,96.49,97.22,96.22,96.83,71500.0,54.5568,54.9696,54.4042,54.7491,71500.0
2008-01-04 15:30:00,96.93,97.18,95.91,96.08,93400.0,54.8056,54.947,54.2289,54.325,93400.0
2008-01-07 09:30:00,96.25,97.22,95.13,95.84,72600.0,54.4211,54.9696,53.7879,54.1893,72600.0
2008-01-07 10:00:00,95.87,96.11,93.9,94.01,39400.0,54.2063,54.342,53.0924,53.1546,39400.0
2008-01-07 10:30:00,94.07,94.39,93.93,94.2,37900.0,53.1885,53.3695,53.1094,53.262,37900.0
2008-01-07 11:00:00,94.21,95.41,94.02,95.41,30200.0,53.2677,53.9462,53.1603,53.9462,30200.0
2008-01-07 11:30:00,95.29,96.28,95.23,95.92,52700.0,53.8783,54.4381,53.8444,54.2346,52700.0
2008-01-07 12:00:00,95.92,96.64,95.57,96.43,67600.0,54.2346,54.6417,54.0367,54.5229,67600.0
2008-01-07 12:30:00,96.47,96.71,96.24,96.6,35300.0,54.5455,54.6812,54.4155,54.619,35300.0
2008-01-07 13:00:00,96.58,97.27,96.28,97.08,36700.0,54.6077,54.9979,54.4381,54.8904,36700.0
2008-01-07 13:30:00,97.07,97.17,95.11,95.69,55200.0,54.8848,54.9413,53.7766,54.1045,55200.0
2008-01-07 14:00:00,95.68,96.0,94.95,95.02,62600.0,54.0989,54.2798,53.6861,53.7257,62600.0
2008-01-07 14:30:00,94.99,95.67,94.88,95.43,26900.0,53.7087,54.0932,53.6465,53.9575,26900.0
2008-01-07 15:00:00,95.33,95.7,94.91,95.44,31500.0,53.901,54.1102,53.6635,53.9632,31500.0
2008-01-07 15:30:00,95.5,96.1,94.94,95.82,52200.0,53.9971,54.3363,53.6804,54.178,52200.0
2008-01-08 09:30:00,95.5,97.88,94.9,97.48,52200.0,53.9971,55.3428,53.6578,55.1166,52200.0
2008-01-08 10:00:00,97.22,98.55,96.36,97.27,66200.0,54.9696,55.7216,54.4833,54.9979,66200.0
2008-01-08 10:30:00,97.19,97.42,96.88,97.0,44300.0,54.9526,55.0827,54.7774,54.8452,44300.0
2008-01-08 11:00:00,96.99,97.14,95.85,95.96,44000.0,54.8395,54.9244,54.195,54.2572,44000.0
2008-01-08 11:30:00,95.95,95.96,93.75,95.0,52100.0,54.2515,54.2572,53.0076,53.7144,52100.0
2008-01-08 12:00:00,94.85,95.09,94.5,94.69,29100.0,53.6296,53.7653,53.4317,53.5391,29100.0
2008-01-08 12:30:00,94.75,95.27,94.52,94.87,32900.0,53.573,53.867,53.443,53.6409,32900.0
2008-01-08 13:00:00,94.73,95.93,94.58,95.93,27300.0,53.5617,54.2402,53.4769,54.2402,27300.0
2008-01-08 13:30:00,95.94,95.94,94.52,95.07,14000.0,54.2459,54.2459,53.443,53.754,14000.0
2008-01-08 14:00:00,95.09,96.18,95.0,96.11,18700.0,53.7653,54.3816,53.7144,54.342,18700.0
2008-01-08 14:30:00,96.11,96.44,94.9,94.95,56600.0,54.342,54.5286,53.6578,53.6861,56600.0
2008-01-08 15:00:00,94.92,95.27,94.09,94.55,66500.0,53.6691,53.867,53.1998,53.4599,66500.0
2008-01-08 15:30:00,94.38,94.81,92.51,92.53,71300.0,53.3638,53.6069,52.3065,52.3178,71300.0
2008-01-09 09:30:00,92.52,93.05,91.1,91.78,30200.0,52.3121,52.6118,51.5093,51.8937,30200.0
2008-01-09 10:00:00,91.78,92.51,91.72,92.0,45200.0,51.8937,52.3065,51.8598,52.0181,45200.0
2008-01-09 10:30:00,91.99,93.41,91.72,93.4,31000.0,52.0125,52.8154,51.8598,52.8097,31000.0
2008-01-09 11:00:00,93.42,93.7,92.86,93.26,67200.0,52.821,52.9793,52.5044,52.7306,67200.0
2008-01-09 11:30:00,93.29,93.29,92.01,92.09,28400.0,52.7475,52.7475,52.0238,52.069,28400.0
2008-01-09 12:00:00,92.13,92.13,91.39,91.75,29100.0,52.0916,52.0916,51.6732,51.8768,29100.0
2008-01-09 12:30:00,91.65,91.83,91.29,91.8,20200.0,51.8202,51.922,51.6167,51.905,20200.0
2008-01-09 13:00:00,91.8,91.8,91.1,91.4,28100.0,51.905,51.905,51.5093,51.6789,28100.0
2008-01-09 13:30:00,91.43,91.53,90.06,90.16,27600.0,51.6958,51.7524,50.9212,50.9778,27600.0
2008-01-09 14:00:00,90.06,90.94,89.99,90.9,31400.0,50.9212,51.4188,50.8816,51.3962,31400.0
2008-01-09 14:30:00,90.82,92.57,90.78,91.94,46100.0,51.3509,52.3404,51.3283,51.9842,46100.0
2008-01-09 15:00:00,91.94,93.14,91.67,92.55,107400.0,51.9842,52.6627,51.8315,52.3291,107400.0
2008-01-09 15:30:00,92.55,95.05,92.29,94.79,101100.0,52.3291,53.7426,52.1821,53.5956,101100.0
2008-01-10 09:30:00,93.39,94.19,92.03,94.19,34100.0,52.8041,53.2564,52.0351,53.2564,34100.0
2008-01-10 10:00:00,94.12,95.12,93.84,94.96,59100.0,53.2168,53.7822,53.0585,53.6918,59100.0
2008-01-10 10:30:00,94.85,95.5,94.47,94.95,34300.0,53.6296,53.9971,53.4147,53.6861,34300.0
2008-01-10 11:00:00,95.0,95.8,94.5,95.8,43700.0,53.7144,54.1667,53.4317,54.1667,43700.0
2008-01-10 11:30:00,95.73,95.84,94.83,95.59,26800.0,54.1271,54.1893,53.6183,54.048,26800.0
2008-01-10 12:00:00,95.47,97.63,95.25,97.05,46700.0,53.9801,55.2014,53.8557,54.8735,46700.0
2008-01-10 12:30:00,97.04,97.04,95.59,96.73,35000.0,54.8678,54.8678,54.048,54.6925,35000.0
2008-01-10 13:00:00,96.6,97.37,95.85,96.11,53900.0,54.619,55.0544,54.195,54.342,53900.0
2008-01-10 13:30:00,96.06,96.35,95.38,96.09,71300.0,54.3137,54.4777,53.9292,54.3307,71300.0
2008-01-10 14:00:00,96.08,96.88,95.12,96.27,61500.0,54.325,54.7774,53.7822,54.4325,61500.0
2008-01-10 14:30:00,96.33,97.99,96.09,97.96,56700.0,54.4664,55.405,54.3307,55.388,56700.0
2008-01-10 15:00:00,97.87,99.01,97.83,98.1,58600.0,55.3371,55.9817,55.3145,55.4672,58600.0
2008-01-10 15:30:00,98.1,98.55,96.83,97.26,109800.0,55.4672,55.7216,54.7491,54.9922,109800.0
2008-01-11 09:30:00,97.3,97.34,95.41,97.16,82900.0,55.0148,55.0374,53.9462,54.9357,82900.0
2008-01-11 10:00:00,97.17,97.98,96.77,97.65,65600.0,54.9413,55.3993,54.7152,55.2127,65600.0
2008-01-11 10:30:00,97.71,99.55,97.31,98.66,75000.0,55.2466,56.287,55.0205,55.7838,75000.0
2008-01-11 11:00:00,98.53,98.84,97.56,98.7,52400.0,55.7103,55.8856,55.1618,55.8064,52400.0
2008-01-11 11:30:00,98.74,99.0,98.05,98.45,69400.0,55.829,55.976,55.4389,55.6651,69400.0
2008-01-11 12:00:00,98.45,98.9,97.99,98.64,27800.0,55.6651,55.9195,55.405,55.7725,27800.0
2008-01-11 12:30:00,98.65,99.1,97.95,99.1,68300.0,55.7781,56.0326,55.3823,56.0326,68300.0
2008-01-11 13:00:00,99.1,99.18,97.92,98.46,80300.0,56.0326,56.0778,55.3654,55.6707,80300.0
2008-01-11 13:30:00,98.45,98.85,97.99,98.02,52600.0,55.6651,55.8912,55.405,55.4219,52600.0
2008-01-11 14:00:00,98.17,98.99,97.99,98.91,49000.0,55.5067,55.9704,55.405,55.9251,49000.0
2008-01-11 14:30:00,98.87,99.19,98.14,98.58,34700.0,55.9025,56.0835,55.4898,55.7386,34700.0
2008-01-11 15:00:00,98.76,98.76,97.21,98.13,34400.0,55.8403,55.8403,54.9639,55.4841,34400.0
2008-01-11 15:30:00,98.05,98.52,97.77,97.98,104400.0,55.4389,55.7046,55.2806,55.3993,104400.0
2008-01-14 09:30:00,98.29,99.44,96.32,96.5,23800.0,55.5746,56.2248,54.4607,54.5625,23800.0
2008-01-14 10:00:00,96.55,97.01,95.9,96.2,42700.0,54.5908,54.8509,54.2232,54.3929,42700.0
2008-01-14 10:30:00,96.2,97.4,96.2,96.93,23800.0,54.3929,55.0714,54.3929,54.8056,23800.0
2008-01-14 11:00:00,96.93,97.61,96.93,97.24,12800.0,54.8056,55.1901,54.8056,54.9809,12800.0
2008-01-14 11:30:00,97.3,97.3,96.74,96.96,14200.0,55.0148,55.0148,54.6982,54.8226,14200.0
2008-01-14 12:00:00,96.91,96.91,96.2,96.27,33500.0,54.7943,54.7943,54.3929,54.4325,33500.0
2008-01-14 12:30:00,96.34,96.59,96.12,96.2,21100.0,54.472,54.6134,54.3476,54.3929,21100.0
2008-01-14 13:00:00,96.19,96.4,96.03,96.18,28200.0,54.3872,54.506,54.2968,54.3816,28200.0
2008-01-14 13:30:00,96.05,97.0,96.05,96.83,33100.0,54.3081,54.8452,54.3081,54.7491,33100.0
2008-01-14 14:00:00,96.89,96.9,96.3,96.9,6900.0,54.783,54.7887,54.4494,54.7887,6900.0
2008-01-14 14:30:00,96.91,97.58,96.86,97.53,34200.0,54.7943,55.1731,54.766,55.1449,34200.0
2008-01-14 15:00:00,97.57,97.94,97.31,97.61,20600.0,55.1675,55.3767,55.0205,55.1901,20600.0
2008-01-14 15:30:00,97.66,98.42,97.34,98.12,40600.0,55.2184,55.6481,55.0374,55.4785,40600.0
2008-01-15 09:30:00,96.71,96.71,94.72,95.67,48900.0,54.6812,54.6812,53.5561,54.0932,48900.0
2008-01-15 10:00:00,95.77,96.19,95.0,95.18,37300.0,54.1497,54.3872,53.7144,53.8161,37300.0
2008-01-15 10:30:00,95.27,95.71,94.85,95.31,35000.0,53.867,54.1158,53.6296,53.8897,35000.0
2008-01-15 11:00:00,95.32,96.74,95.07,95.57,30400.0,53.8953,54.6982,53.754,54.0367,30400.0
2008-01-15 11:30:00,95.55,96.01,95.18,95.51,34900.0,54.0254,54.2854,53.8161,54.0027,34900.0
2008-01-15 12:00:00,95.49,95.54,94.86,94.95,25500.0,53.9914,54.0197,53.6352,53.6861,25500.0
2008-01-15 12:30:00,95.03,95.03,94.2,94.41,26200.0,53.7313,53.7313,53.262,53.3808,26200.0
2008-01-15 13:00:00,94.32,95.29,94.29,94.67,23200.0,53.3299,53.8783,53.3129,53.5278,23200.0
2008-01-15 13:30:00,94.66,94.93,94.05,94.65,19600.0,53.5221,53.6748,53.1772,53.5165,19600.0
2008-01-15 14:00:00,94.53,94.87,94.2,94.71,27000.0,53.4486,53.6409,53.262,53.5504,27000.0
2008-01-15 14:30:00,94.68,95.01,94.25,94.65,39200.0,53.5334,53.72,53.2903,53.5165,39200.0
2008-01-15 15:00:00,94.71,95.4,94.15,95.04,64300.0,53.5504,53.9405,53.2338,53.737,64300.0
2008-01-15 15:30:00,94.9,95.66,94.03,94.49,58200.0,53.6578,54.0875,53.1659,53.426,58200.0
2008-01-16 09:30:00,94.22,95.75,93.32,94.18,22800.0,53.2734,54.1384,52.7645,53.2507,22800.0
2008-01-16 10:00:00,94.47,95.05,93.58,93.73,26300.0,53.4147,53.7426,52.9115,52.9963,26300.0
2008-01-16 10:30:00,93.81,94.74,93.81,94.59,13500.0,53.0415,53.5674,53.0415,53.4826,13500.0
2008-01-16 11:00:00,94.55,95.88,94.36,95.81,87700.0,53.4599,54.2119,53.3525,54.1724,87700.0
2008-01-16 11:30:00,95.87,97.45,95.67,97.19,46600.0,54.2063,55.0996,54.0932,54.9526,46600.0
2008-01-16 12:00:00,97.16,98.19,96.95,97.11,85400.0,54.9357,55.518,54.8169,54.9074,85400.0
2008-01-16 12:30:00,97.33,98.11,97.06,97.27,112600.0,55.0318,55.4728,54.8791,54.9979,112600.0
2008-01-16 13:00:00,97.31,97.45,96.36,96.69,65100.0,55.0205,55.0996,54.4833,54.6699,65100.0
2008-01-16 13:30:00,96.69,97.11,95.77,95.87,35400.0,54.6699,54.9074,54.1497,54.2063,35400.0
2008-01-16 14:00:00,95.87,97.02,95.63,97.02,24200.0,54.2063,54.8565,54.0706,54.8565,24200.0
2008-01-16 14:30:00,97.03,97.7,96.83,96.83,90600.0,54.8622,55.241,54.7491,54.7491,90600.0
2008-01-16 15:00:00,96.97,97.73,96.75,97.52,25300.0,54.8282,55.258,54.7038,55.1392,25300.0
2008-01-16 15:30:00,97.64,97.89,96.15,96.31,48100.0,55.2071,55.3484,54.3646,54.4551,48100.0
2008-01-17 09:30:00,97.0,97.27,95.57,96.34,71400.0,54.8452,54.9979,54.0367,54.472,71400.0
2008-01-17 10:00:00,96.33,96.71,95.73,96.03,78400.0,54.4664,54.6812,54.1271,54.2968,78400.0
2008-01-17 10:30:00,96.0,96.54,95.22,95.94,33300.0,54.2798,54.5851,53.8388,54.2459,33300.0
2008-01-17 11:00:00,96.08,96.93,96.0,96.39,63500.0,54.325,54.8056,54.2798,54.5003,63500.0
2008-01-17 11:30:00,96.6,96.64,95.9,96.2,55500.0,54.619,54.6417,54.2232,54.3929,55500.0
2008-01-17 12:00:00,96.16,96.49,95.73,96.3,39700.0,54.3703,54.5568,54.1271,54.4494,39700.0
2008-01-17 12:30:00,96.55,97.04,96.26,96.8,26300.0,54.5908,54.8678,54.4268,54.7321,26300.0
2008-01-17 13:00:00,96.74,96.8,96.26,96.8,45800.0,54.6982,54.7321,54.4268,54.7321,45800.0
2008-01-17 13:30:00,96.81,96.93,96.35,96.66,43600.0,54.7378,54.8056,54.4777,54.653,43600.0
2008-01-17 14:00:00,96.6,96.82,95.66,95.66,69000.0,54.619,54.7434,54.0875,54.0875,69000.0
2008-01-17 14:30:00,95.66,96.89,95.55,96.71,34200.0,54.0875,54.783,54.0254,54.6812,34200.0
2008-01-17 15:00:00,96.61,97.1,95.72,95.72,26300.0,54.6247,54.9017,54.1215,54.1215,26300.0
2008-01-17 15:30:00,95.71,96.11,94.91,95.09,41200.0,54.1158,54.342,53.6635,53.7653,41200.0
2008-01-18 09:30:00,94.1,95.19,93.53,94.05,97200.0,53.2055,53.8218,52.8832,53.1772,97200.0
2008-01-18 10:00:00,94.08,95.89,93.64,94.37,41900.0,53.1942,54.2176,52.9454,53.3582,41900.0
2008-01-18 10:30:00,94.49,94.86,93.02,93.46,77900.0,53.426,53.6352,52.5949,52.8436,77900.0
2008-01-18 11:00:00,93.44,93.64,91.75,92.53,49000.0,52.8323,52.9454,51.8768,52.3178,49000.0
2008-01-18 11:30:00,92.75,92.95,91.08,91.9,33300.0,52.4422,52.5553,51.4979,51.9616,33300.0
2008-01-18 12:00:00,92.01,93.11,91.83,93.11,27700.0,52.0238,52.6457,51.922,52.6457,27700.0
2008-01-18 12:30:00,93.14,93.52,92.47,92.57,24000.0,52.6627,52.8776,52.2839,52.3404,24000.0
2008-01-18 13:00:00,92.65,93.46,92.43,92.67,16900.0,52.3856,52.8436,52.2613,52.397,16900.0
2008-01-18 13:30:00,92.79,93.23,92.32,92.32,20700.0,52.4648,52.7136,52.1991,52.1991,20700.0
2008-01-18 14:00:00,92.45,92.7,91.12,91.27,42100.0,52.2726,52.4139,51.5206,51.6054,42100.0
2008-01-18 14:30:00,91.27,91.36,90.45,91.36,35700.0,51.6054,51.6563,51.1417,51.6563,35700.0
2008-01-18 15:00:00,91.47,92.59,91.19,91.62,58400.0,51.7185,52.3517,51.5601,51.8033,58400.0
2008-01-18 15:30:00,91.67,92.7,91.67,92.68,79300.0,51.8315,52.4139,51.8315,52.4026,79300.0
2008-01-22 09:30:00,92.88,94.29,90.28,93.27,69500.0,52.5157,53.3129,51.0456,52.7362,69500.0
2008-01-22 10:00:00,93.05,94.58,92.36,93.79,94300.0,52.6118,53.4769,52.2217,53.0302,94300.0
2008-01-22 10:30:00,93.77,95.23,92.86,94.4,72200.0,53.0189,53.8444,52.5044,53.3751,72200.0
2008-01-22 11:00:00,94.4,96.21,94.09,94.43,79000.0,53.3751,54.3985,53.1998,53.3921,79000.0
2008-01-22 11:30:00,94.31,94.56,93.44,93.93,31200.0,53.3242,53.4656,52.8323,53.1094,31200.0
2008-01-22 12:00:00,94.02,95.0,93.74,94.05,87100.0,53.1603,53.7144,53.002,53.1772,87100.0
2008-01-22 12:30:00,94.04,94.24,93.53,94.11,28500.0,53.1716,53.2847,52.8832,53.2112,28500.0
2008-01-22 13:00:00,94.11,95.45,94.08,94.27,37000.0,53.2112,53.9688,53.1942,53.3016,37000.0
2008-01-22 13:30:00,94.24,94.88,93.53,94.02,35400.0,53.2847,53.6465,52.8832,53.1603,35400.0
2008-01-22 14:00:00,93.97,94.07,93.43,93.66,50000.0,53.132,53.1885,52.8267,52.9567,50000.0
2008-01-22 14:30:00,93.49,94.01,93.05,93.37,43100.0,52.8606,53.1546,52.6118,52.7927,43100.0
2008-01-22 15:00:00,93.38,94.09,93.1,93.75,58000.0,52.7984,53.1998,52.6401,53.0076,58000.0
2008-01-22 15:30:00,93.87,94.48,93.31,94.46,89700.0,53.0755,53.4204,52.7588,53.409,89700.0
2008-01-23 09:30:00,92.8,97.58,92.8,97.58,69900.0,52.4705,55.1731,52.4705,55.1731,69900.0
2008-01-23 10:00:00,97.75,97.94,96.33,96.33,61400.0,55.2693,55.3767,54.4664,54.4664,61400.0
2008-01-23 10:30:00,96.52,97.13,95.05,96.14,108000.0,54.5738,54.9187,53.7426,54.3589,108000.0
2008-01-23 11:00:00,96.33,96.84,95.76,96.28,48300.0,54.4664,54.7547,54.1441,54.4381,48300.0
2008-01-23 11:30:00,96.12,96.27,95.14,95.73,20700.0,54.3476,54.4325,53.7935,54.1271,20700.0
2008-01-23 12:00:00,95.71,97.3,94.37,97.18,37800.0,54.1158,55.0148,53.3582,54.947,37800.0
2008-01-23 12:30:00,97.24,97.24,95.26,96.42,42100.0,54.9809,54.9809,53.8614,54.5173,42100.0
2008-01-23 13:00:00,96.49,96.88,95.64,96.0,57800.0,54.5568,54.7774,54.0762,54.2798,57800.0
2008-01-23 13:30:00,95.92,96.3,95.66,95.97,65400.0,54.2346,54.4494,54.0875,54.2628,65400.0
2008-01-23 14:00:00,95.94,97.68,95.73,97.43,56700.0,54.2459,55.2297,54.1271,55.0883,56700.0
2008-01-23 14:30:00,97.48,97.73,96.28,97.0,62700.0,55.1166,55.258,54.4381,54.8452,62700.0
2008-01-23 15:00:00,97.02,98.72,96.92,98.04,183600.0,54.8565,55.8177,54.8,55.4332,183600.0
2008-01-23 15:30:00,98.05,100.49,98.05,100.49,91500.0,55.4389,56.8185,55.4389,56.8185,91500.0
2008-01-24 09:30:00,99.49,100.99,98.52,100.76,88400.0,56.2531,57.1012,55.7046,56.9712,88400.0
2008-01-24 10:00:00,100.84,101.63,98.23,99.45,93400.0,57.0164,57.4631,55.5407,56.2305,93400.0
2008-01-24 10:30:00,99.5,99.53,98.79,99.23,52200.0,56.2587,56.2757,55.8573,56.1061,52200.0
2008-01-24 11:00:00,99.12,99.28,97.71,98.32,28200.0,56.0439,56.1343,55.2466,55.5915,28200.0
2008-01-24 11:30:00,98.51,99.7,98.13,99.27,26700.0,55.699,56.3718,55.4841,56.1287,26700.0
2008-01-24 12:00:00,99.09,99.53,98.07,98.23,21700.0,56.0269,56.2757,55.4502,55.5407,21700.0
2008-01-24 12:30:00,98.31,98.97,97.11,98.87,33600.0,55.5859,55.9591,54.9074,55.9025,33600.0
2008-01-24 13:00:00,98.91,99.25,97.96,97.97,28800.0,55.9251,56.1174,55.388,55.3937,28800.0
2008-01-24 13:30:00,98.1,98.78,97.88,98.45,54700.0,55.4672,55.8516,55.3428,55.6651,54700.0
2008-01-24 14:00:00,98.34,99.13,98.1,98.96,25100.0,55.6029,56.0495,55.4672,55.9534,25100.0
2008-01-24 14:30:00,98.94,99.34,97.98,98.38,29200.0,55.9421,56.1683,55.3993,55.6255,29200.0
2008-01-24 15:00:00,98.36,98.86,97.84,98.14,40500.0,55.6142,55.8969,55.3202,55.4898,40500.0
2008-01-24 15:30:00,98.12,99.34,97.66,98.93,90100.0,55.4785,56.1683,55.2184,55.9365,90100.0
2008-01-25 09:30:00,99.75,103.31,99.75,101.78,75700.0,56.4001,58.413,56.4001,57.5479,75700.0
2008-01-25 10:00:00,101.78,101.78,100.26,100.53,41700.0,57.5479,57.5479,56.6885,56.8411,41700.0
2008-01-25 10:30:00,100.43,100.76,99.61,100.3,31500.0,56.7846,56.9712,56.3209,56.7111,31500.0
2008-01-25 11:00:00,100.22,100.31,99.5,99.76,46800.0,56.6658,56.7167,56.2587,56.4057,46800.0
2008-01-25 11:30:00,99.89,100.55,99.74,100.4,31500.0,56.4793,56.8524,56.3944,56.7676,31500.0
2008-01-25 12:00:00,100.42,100.68,100.11,100.6,21900.0,56.7789,56.9259,56.6036,56.8807,21900.0
2008-01-25 12:30:00,100.52,100.6,99.22,99.42,27800.0,56.8355,56.8807,56.1004,56.2135,27800.0
2008-01-25 13:00:00,99.43,99.47,98.48,98.99,23700.0,56.2192,56.2418,55.682,55.9704,23700.0
2008-01-25 13:30:00,99.03,99.12,97.76,98.49,21200.0,55.993,56.0439,55.2749,55.6877,21200.0
2008-01-25 14:00:00,98.49,99.26,98.4,98.6,32500.0,55.6877,56.123,55.6368,55.7499,32500.0
2008-01-25 14:30:00,98.61,98.96,97.86,98.41,20800.0,55.7555,55.9534,55.3315,55.6424,20800.0
2008-01-25 15:00:00,98.26,99.56,98.11,99.03,31200.0,55.5576,56.2927,55.4728,55.993,31200.0
2008-01-25 15:30:00,98.89,99.47,98.51,99.18,50700.0,55.9138,56.2418,55.699,56.0778,50700.0
2008-01-28 09:30:00,98.55,99.16,97.52,98.68,17900.0,55.7216,56.0665,55.1392,55.7951,17900.0
2008-01-28 10:00:00,98.55,99.1,97.44,99.1,25200.0,55.7216,56.0326,55.094,56.0326,25200.0
2008-01-28 10:30:00,98.95,100.97,98.76,100.72,21400.0,55.9478,57.0899,55.8403,56.9485,21400.0
2008-01-28 11:00:00,100.51,101.09,100.1,100.8,27300.0,56.8298,57.1577,56.598,56.9938,27300.0
2008-01-28 11:30:00,100.8,101.58,100.6,100.88,30700.0,56.9938,57.4348,56.8807,57.039,30700.0
2008-01-28 12:00:00,100.77,101.08,100.44,100.94,25700.0,56.9768,57.1521,56.7902,57.0729,25700.0
2008-01-28 12:30:00,101.03,101.64,100.92,101.13,15500.0,57.1238,57.4687,57.0616,57.1804,15500.0
2008-01-28 13:00:00,101.14,102.08,101.14,101.86,16600.0,57.186,57.7175,57.186,57.5931,16600.0
2008-01-28 13:30:00,101.79,102.1,101.11,101.11,23300.0,57.5535,57.7288,57.1691,57.1691,23300.0
2008-01-28 14:00:00,101.19,101.6,101.03,101.39,18600.0,57.2143,57.4461,57.1238,57.3274,18600.0
2008-01-28 14:30:00,101.23,102.04,100.91,100.91,31900.0,57.2369,57.6949,57.056,57.056,31900.0
2008-01-28 15:00:00,100.92,101.26,100.15,101.05,29000.0,57.0616,57.2539,56.6263,57.1351,29000.0
2008-01-28 15:30:00,101.05,102.61,100.89,102.61,52300.0,57.1351,58.0172,57.0447,58.0172,52300.0
2008-01-29 09:30:00,103.55,104.23,102.21,102.21,34800.0,58.5487,58.9331,57.791,57.791,34800.0
2008-01-29 10:00:00,102.21,102.54,100.78,101.56,63600.0,57.791,57.9776,56.9825,57.4235,63600.0
2008-01-29 10:30:00,101.73,101.93,99.92,100.64,35500.0,57.5196,57.6327,56.4962,56.9033,35500.0
2008-01-29 11:00:00,100.75,101.86,100.75,101.77,19800.0,56.9655,57.5931,56.9655,57.5422,19800.0
2008-01-29 11:30:00,101.6,102.25,101.59,102.14,20400.0,57.4461,57.8136,57.4405,57.7514,20400.0
2008-01-29 12:00:00,102.13,102.13,100.49,100.84,31200.0,57.7458,57.7458,56.8185,57.0164,31200.0
2008-01-29 12:30:00,100.83,100.87,100.48,100.79,19300.0,57.0107,57.0334,56.8128,56.9881,19300.0
2008-01-29 13:00:00,100.97,101.29,100.64,101.15,15100.0,57.0899,57.2708,56.9033,57.1917,15100.0
2008-01-29 13:30:00,101.15,101.79,101.15,101.53,11900.0,57.1917,57.5535,57.1917,57.4065,11900.0
2008-01-29 14:00:00,101.56,101.67,101.15,101.55,21200.0,57.4235,57.4857,57.1917,57.4178,21200.0
2008-01-29 14:30:00,101.59,101.79,101.19,101.69,27400.0,57.4405,57.5535,57.2143,57.497,27400.0
2008-01-29 15:00:00,101.75,102.1,101.61,101.74,27300.0,57.5309,57.7288,57.4518,57.5253,27300.0
2008-01-29 15:30:00,101.81,101.96,100.91,101.38,44300.0,57.5648,57.6497,57.056,57.3217,44300.0
2008-01-30 09:30:00,100.35,100.82,99.49,100.31,20200.0,56.7393,57.0051,56.2531,56.7167,20200.0
2008-01-30 10:00:00,100.17,101.05,99.84,100.09,26600.0,56.6376,57.1351,56.451,56.5923,26600.0
2008-01-30 10:30:00,100.25,100.6,100.1,100.6,5100.0,56.6828,56.8807,56.598,56.8807,5100.0
2008-01-30 11:00:00,100.73,100.73,99.84,99.84,6600.0,56.9542,56.9542,56.451,56.451,6600.0
2008-01-30 11:30:00,99.83,100.42,99.4,100.01,18600.0,56.4453,56.7789,56.2022,56.5471,18600.0
2008-01-30 12:00:00,99.95,100.3,99.85,100.24,10400.0,56.5132,56.7111,56.4566,56.6771,10400.0
2008-01-30 12:30:00,100.12,100.13,99.79,99.97,5600.0,56.6093,56.6149,56.4227,56.5245,5600.0
2008-01-30 13:00:00,99.94,100.58,99.86,100.54,6000.0,56.5075,56.8694,56.4623,56.8468,6000.0
2008-01-30 13:30:00,100.41,100.41,99.71,100.17,3700.0,56.7733,56.7733,56.3775,56.6376,3700.0
2008-01-30 14:00:00,100.2,103.35,99.97,102.36,40400.0,56.6545,58.4356,56.5245,57.8758,40400.0
2008-01-30 14:30:00,102.36,103.19,99.63,101.03,59000.0,57.8758,58.3451,56.3322,57.1238,59000.0
2008-01-30 15:00:00,101.02,102.04,100.12,100.23,56500.0,57.1182,57.6949,56.6093,56.6715,56500.0
2008-01-30 15:30:00,100.34,100.44,96.69,96.92,132100.0,56.7337,56.7902,54.6699,54.8,132100.0
2008-01-31 09:30:00,95.92,96.94,95.72,96.94,62400.0,54.2346,54.8113,54.1215,54.8113,62400.0
2008-01-31 10:00:00,97.04,97.04,95.86,96.5,143200.0,54.8678,54.8678,54.2006,54.5625,143200.0
2008-01-31 10:30:00,96.3,96.54,95.81,96.53,34900.0,54.4494,54.5851,54.1724,54.5795,34900.0
2008-01-31 11:00:00,96.4,98.07,96.02,97.45,49700.0,54.506,55.4502,54.2911,55.0996,49700.0
2008-01-31 11:30:00,97.45,98.61,96.74,97.82,35700.0,55.0996,55.7555,54.6982,55.3088,35700.0
2008-01-31 12:00:00,97.87,98.09,96.45,97.14,42400.0,55.3371,55.4615,54.5342,54.9244,42400.0
2008-01-31 12:30:00,97.15,97.58,96.65,97.58,33200.0,54.93,55.1731,54.6473,55.1731,33200.0
2008-01-31 13:00:00,97.59,98.23,97.16,98.11,29400.0,55.1788,55.5407,54.9357,55.4728,29400.0
2008-01-31 13:30:00,98.12,98.72,98.09,98.26,20900.0,55.4785,55.8177,55.4615,55.5576,20900.0
2008-01-31 14:00:00,98.34,99.04,98.19,98.7,31300.0,55.6029,55.9986,55.518,55.8064,31300.0
2008-01-31 14:30:00,98.71,99.44,98.4,99.28,51200.0,55.8121,56.2248,55.6368,56.1343,51200.0
2008-01-31 15:00:00,99.22,99.52,98.81,99.02,81000.0,56.1004,56.27,55.8686,55.9873,81000.0
2008-01-31 15:30:00,99.01,99.32,97.49,97.88,94600.0,55.9817,56.157,55.1223,55.3428,94600.0
2008-02-01 09:30:00,98.5,99.26,97.27,98.02,32100.0,55.6933,56.123,54.9979,55.4219,32100.0
2008-02-01 10:00:00,97.92,100.69,97.92,99.6,65600.0,55.3654,56.9316,55.3654,56.3153,65600.0
2008-02-01 10:30:00,99.48,99.53,98.25,99.21,51600.0,56.2474,56.2757,55.552,56.0948,51600.0
2008-02-01 11:00:00,99.11,100.0,99.1,99.8,16600.0,56.0382,56.5414,56.0326,56.4284,16600.0
2008-02-01 11:30:00,99.79,100.46,99.56,100.37,20800.0,56.4227,56.8015,56.2927,56.7506,20800.0
2008-02-01 12:00:00,100.37,100.9,99.92,100.7,16300.0,56.7506,57.0503,56.4962,56.9372,16300.0
2008-02-01 12:30:00,100.7,100.73,100.06,100.26,17300.0,56.9372,56.9542,56.5754,56.6885,17300.0
2008-02-01 13:00:00,100.18,100.89,100.09,100.87,14000.0,56.6432,57.0447,56.5923,57.0334,14000.0
2008-02-01 13:30:00,100.87,100.95,100.42,100.61,14000.0,57.0334,57.0786,56.7789,56.8863,14000.0
2008-02-01 14:00:00,100.49,100.94,100.39,100.8,15700.0,56.8185,57.0729,56.762,56.9938,15700.0
2008-02-01 14:30:00,100.83,101.1,100.51,100.9,49100.0,57.0107,57.1634,56.8298,57.0503,49100.0
2008-02-01 15:00:00,100.85,101.03,100.36,100.7,41700.0,57.022,57.1238,56.745,56.9372,41700.0
2008-02-01 15:30:00,100.69,100.76,99.97,100.2,85000.0,56.9316,56.9712,56.5245,56.6545,85000.0
2008-02-04 09:30:00,99.4,100.16,97.95,98.75,33800.0,56.2022,56.6319,55.3823,55.8347,33800.0
2008-02-04 10:00:00,98.75,99.77,98.22,99.77,19500.0,55.8347,56.4114,55.535,56.4114,19500.0
2008-02-04 10:30:00,99.76,101.09,99.75,100.75,13800.0,56.4057,57.1577,56.4001,56.9655,13800.0
2008-02-04 11:00:00,100.82,101.21,100.53,100.91,11000.0,57.0051,57.2256,56.8411,57.056,11000.0
2008-02-04 11:30:00,100.9,101.3,100.75,100.94,7100.0,57.0503,57.2765,56.9655,57.0729,7100.0
2008-02-04 12:00:00,101.03,101.07,100.3,100.34,8500.0,57.1238,57.1464,56.7111,56.7337,8500.0
2008-02-04 12:30:00,100.47,101.05,100.33,100.72,12800.0,56.8072,57.1351,56.728,56.9485,12800.0
2008-02-04 13:00:00,100.71,100.8,100.11,100.71,12200.0,56.9429,56.9938,56.6036,56.9429,12200.0
2008-02-04 13:30:00,100.75,100.85,100.35,100.66,10800.0,56.9655,57.022,56.7393,56.9146,10800.0
2008-02-04 14:00:00,100.75,100.97,100.26,100.91,18400.0,56.9655,57.0899,56.6885,57.056,18400.0
2008-02-04 14:30:00,100.81,100.93,100.41,100.66,15700.0,56.9994,57.0673,56.7733,56.9146,15700.0
2008-02-04 15:00:00,100.76,100.83,100.25,100.43,20100.0,56.9712,57.0107,56.6828,56.7846,20100.0
2008-02-04 15:30:00,100.37,100.87,100.0,100.27,36800.0,56.7506,57.0334,56.5414,56.6941,36800.0
2008-02-05 09:30:00,99.14,99.5,98.0,99.06,36500.0,56.0552,56.2587,55.4106,56.01,36500.0
2008-02-05 10:00:00,98.93,100.13,98.65,99.85,23100.0,55.9365,56.6149,55.7781,56.4566,23100.0
2008-02-05 10:30:00,99.94,100.16,99.25,99.28,13900.0,56.5075,56.6319,56.1174,56.1343,13900.0
2008-02-05 11:00:00,99.2,99.52,98.67,99.22,23500.0,56.0891,56.27,55.7894,56.1004,23500.0
2008-02-05 11:30:00,99.22,100.08,99.11,99.46,23100.0,56.1004,56.5867,56.0382,56.2361,23100.0
2008-02-05 12:00:00,99.59,99.64,98.87,98.98,16100.0,56.3096,56.3379,55.9025,55.9647,16100.0
2008-02-05 12:30:00,98.83,99.3,98.53,98.98,10400.0,55.8799,56.1457,55.7103,55.9647,10400.0
2008-02-05 13:00:00,98.98,99.31,98.5,98.81,12000.0,55.9647,56.1513,55.6933,55.8686,12000.0
2008-02-05 13:30:00,98.79,98.98,98.26,98.6,19200.0,55.8573,55.9647,55.5576,55.7499,19200.0
2008-02-05 14:00:00,98.72,98.99,98.23,98.77,24800.0,55.8177,55.9704,55.5407,55.846,24800.0
2008-02-05 14:30:00,98.83,99.14,98.26,98.38,26200.0,55.8799,56.0552,55.5576,55.6255,26200.0
2008-02-05 15:00:00,98.38,99.22,98.19,98.7,56300.0,55.6255,56.1004,55.518,55.8064,56300.0
2008-02-05 15:30:00,98.7,99.27,97.78,98.16,92600.0,55.8064,56.1287,55.2862,55.5011,92600.0
2008-02-06 09:30:00,98.22,98.22,96.45,96.58,28600.0,55.535,55.535,54.5342,54.6077,28600.0
2008-02-06 10:00:00,96.86,97.95,96.63,96.82,19000.0,54.766,55.3823,54.636,54.7434,19000.0
2008-02-06 10:30:00,96.88,98.15,96.79,98.15,23600.0,54.7774,55.4954,54.7265,55.4954,23600.0
2008-02-06 11:00:00,98.11,98.8,97.96,98.65,16300.0,55.4728,55.8629,55.388,55.7781,16300.0
2008-02-06 11:30:00,98.67,98.69,98.12,98.49,15900.0,55.7894,55.8008,55.4785,55.6877,15900.0
2008-02-06 12:00:00,98.51,98.51,96.83,96.89,10900.0,55.699,55.699,54.7491,54.783,10900.0
2008-02-06 12:30:00,96.94,97.17,96.56,97.02,6900.0,54.8113,54.9413,54.5964,54.8565,6900.0
2008-02-06 13:00:00,97.04,97.6,96.97,97.28,21600.0,54.8678,55.1845,54.8282,55.0035,21600.0
2008-02-06 13:30:00,97.27,97.3,96.34,96.34,14700.0,54.9979,55.0148,54.472,54.472,14700.0
2008-02-06 14:00:00,96.51,96.79,96.34,96.72,30400.0,54.5681,54.7265,54.472,54.6869,30400.0
2008-02-06 14:30:00,96.7,97.08,96.43,97.04,32000.0,54.6756,54.8904,54.5229,54.8678,32000.0
2008-02-06 15:00:00,97.09,97.15,95.94,96.21,32600.0,54.8961,54.93,54.2459,54.3985,32600.0
2008-02-06 15:30:00,96.36,96.36,95.3,95.46,53000.0,54.4833,54.4833,53.884,53.9745,53000.0
2008-02-07 09:30:00,95.51,97.01,94.81,95.62,26900.0,54.0027,54.8509,53.6069,54.0649,26900.0
2008-02-07 10:00:00,95.63,97.57,95.63,96.55,31500.0,54.0706,55.1675,54.0706,54.5908,31500.0
2008-02-07 10:30:00,96.57,96.66,95.67,95.99,20900.0,54.6021,54.653,54.0932,54.2741,20900.0
2008-02-07 11:00:00,96.14,96.23,95.31,95.47,14400.0,54.3589,54.4098,53.8897,53.9801,14400.0
2008-02-07 11:30:00,95.69,96.58,95.69,96.52,19700.0,54.1045,54.6077,54.1045,54.5738,19700.0
2008-02-07 12:00:00,96.63,97.0,96.43,96.88,6200.0,54.636,54.8452,54.5229,54.7774,6200.0
2008-02-07 12:30:00,96.99,97.92,96.95,97.76,14200.0,54.8395,55.3654,54.8169,55.2749,14200.0
2008-02-07 13:00:00,97.82,98.0,97.2,97.48,10600.0,55.3088,55.4106,54.9583,55.1166,10600.0
2008-02-07 13:30:00,97.53,98.32,97.29,98.32,8900.0,55.1449,55.5915,55.0092,55.5915,8900.0
2008-02-07 14:00:00,98.25,98.95,97.49,97.7,39600.0,55.552,55.9478,55.1223,55.241,39600.0
2008-02-07 14:30:00,97.78,97.94,97.15,97.19,28000.0,55.2862,55.3767,54.93,54.9526,28000.0
2008-02-07 15:00:00,97.2,98.03,96.46,97.62,28700.0,54.9583,55.4276,54.5399,55.1958,28700.0
2008-02-07 15:30:00,97.69,99.08,97.4,98.94,78400.0,55.2353,56.0213,55.0714,55.9421,78400.0
2008-02-08 09:30:00,97.86,98.33,96.9,98.25,23600.0,55.3315,55.5972,54.7887,55.552,23600.0
2008-02-08 10:00:00,98.24,98.56,97.14,97.41,29000.0,55.5463,55.7272,54.9244,55.077,29000.0
2008-02-08 10:30:00,97.39,97.86,96.88,97.5,21400.0,55.0657,55.3315,54.7774,55.1279,21400.0
2008-02-08 11:00:00,97.61,97.97,97.11,97.41,14600.0,55.1901,55.3937,54.9074,55.077,14600.0
2008-02-08 11:30:00,97.37,97.55,96.32,96.41,14900.0,55.0544,55.1562,54.4607,54.5116,14900.0
2008-02-08 12:00:00,96.42,96.59,95.61,96.41,17600.0,54.5173,54.6134,54.0593,54.5116,17600.0
2008-02-08 12:30:00,96.41,96.44,95.65,95.76,17700.0,54.5116,54.5286,54.0819,54.1441,17700.0
2008-02-08 13:00:00,95.7,95.78,95.3,95.52,13200.0,54.1102,54.1554,53.884,54.0084,13200.0
2008-02-08 13:30:00,95.61,96.06,95.0,95.76,19800.0,54.0593,54.3137,53.7144,54.1441,19800.0
2008-02-08 14:00:00,95.57,95.76,95.01,95.34,26700.0,54.0367,54.1441,53.72,53.9066,26700.0
2008-02-08 14:30:00,95.16,95.42,94.77,94.93,40300.0,53.8048,53.9518,53.5843,53.6748,40300.0
2008-02-08 15:00:00,94.92,95.25,94.3,95.2,21400.0,53.6691,53.8557,53.3186,53.8275,21400.0
2008-02-08 15:30:00,95.22,96.2,95.12,95.49,47200.0,53.8388,54.3929,53.7822,53.9914,47200.0
2008-02-11 09:30:00,95.82,96.07,93.19,93.35,26900.0,54.178,54.3194,52.691,52.7814,26900.0
2008-02-11 10:00:00,93.53,94.45,93.03,94.45,19000.0,52.8832,53.4034,52.6005,53.4034,19000.0
2008-02-11 10:30:00,94.46,94.48,93.88,94.22,14100.0,53.409,53.4204,53.0811,53.2734,14100.0
2008-02-11 11:00:00,94.24,94.38,93.66,93.67,15100.0,53.2847,53.3638,52.9567,52.9624,15100.0
2008-02-11 11:30:00,93.54,94.11,93.48,93.85,14000.0,52.8889,53.2112,52.8549,53.0641,14000.0
2008-02-11 12:00:00,93.86,94.47,93.65,93.71,25200.0,53.0698,53.4147,52.9511,52.985,25200.0
2008-02-11 12:30:00,93.72,94.39,93.72,94.31,7200.0,52.9906,53.3695,52.9906,53.3242,7200.0
2008-02-11 13:00:00,94.45,94.6,93.86,94.09,12800.0,53.4034,53.4882,53.0698,53.1998,12800.0
2008-02-11 13:30:00,94.1,94.96,94.1,94.73,13400.0,53.2055,53.6918,53.2055,53.5617,13400.0
2008-02-11 14:00:00,94.7,94.75,93.83,93.92,22200.0,53.5447,53.573,53.0528,53.1037,22200.0
2008-02-11 14:30:00,93.83,94.42,93.46,94.05,19400.0,53.0528,53.3864,52.8436,53.1772,19400.0
2008-02-11 15:00:00,94.04,94.94,93.8,94.86,33900.0,53.1716,53.6804,53.0359,53.6352,33900.0
2008-02-11 15:30:00,94.85,94.98,94.29,94.6,76500.0,53.6296,53.7031,53.3129,53.4882,76500.0
2008-02-12 09:30:00,95.0,95.95,93.57,94.16,63700.0,53.7144,54.2515,52.9058,53.2394,63700.0
2008-02-12 10:00:00,94.14,95.29,94.03,95.04,48600.0,53.2281,53.8783,53.1659,53.737,48600.0
2008-02-12 10:30:00,94.85,95.93,94.72,95.92,28900.0,53.6296,54.2402,53.5561,54.2346,28900.0
2008-02-12 11:00:00,95.87,96.2,95.51,96.12,27200.0,54.2063,54.3929,54.0027,54.3476,27200.0
2008-02-12 11:30:00,96.2,97.05,96.19,97.0,21800.0,54.3929,54.8735,54.3872,54.8452,21800.0
2008-02-12 12:00:00,97.08,97.23,96.35,96.55,35300.0,54.8904,54.9752,54.4777,54.5908,35300.0
2008-02-12 12:30:00,96.58,96.58,95.53,96.01,17300.0,54.6077,54.6077,54.014,54.2854,17300.0
2008-02-12 13:00:00,96.0,96.51,96.0,96.35,12600.0,54.2798,54.5681,54.2798,54.4777,12600.0
2008-02-12 13:30:00,96.29,96.71,95.95,96.35,22600.0,54.4438,54.6812,54.2515,54.4777,22600.0
2008-02-12 14:00:00,96.35,96.35,95.97,96.07,25200.0,54.4777,54.4777,54.2628,54.3194,25200.0
2008-02-12 14:30:00,95.99,96.53,95.69,96.45,20700.0,54.2741,54.5795,54.1045,54.5342,20700.0
2008-02-12 15:00:00,96.43,96.43,94.76,95.13,20900.0,54.5229,54.5229,53.5787,53.7879,20900.0
2008-02-12 15:30:00,95.13,96.21,94.5,95.95,40200.0,53.7879,54.3985,53.4317,54.2515,40200.0
2008-02-13 09:30:00,97.03,97.83,96.03,96.11,36700.0,54.8622,55.3145,54.2968,54.342,36700.0
2008-02-13 10:00:00,96.09,96.78,95.43,95.95,40000.0,54.3307,54.7208,53.9575,54.2515,40000.0
2008-02-13 10:30:00,95.98,95.98,94.73,95.59,37600.0,54.2685,54.2685,53.5617,54.048,37600.0
2008-02-13 11:00:00,95.55,95.83,94.95,95.64,17500.0,54.0254,54.1837,53.6861,54.0762,17500.0
2008-02-13 11:30:00,95.58,95.86,94.91,95.55,15200.0,54.0423,54.2006,53.6635,54.0254,15200.0
2008-02-13 12:00:00,95.53,96.38,95.44,95.53,23300.0,54.014,54.4946,53.9632,54.014,23300.0
2008-02-13 12:30:00,95.61,95.94,95.54,95.77,10900.0,54.0593,54.2459,54.0197,54.1497,10900.0
2008-02-13 13:00:00,95.71,96.39,95.39,96.07,17000.0,54.1158,54.5003,53.9349,54.3194,17000.0
2008-02-13 13:30:00,96.11,96.53,96.11,96.35,18500.0,54.342,54.5795,54.342,54.4777,18500.0
2008-02-13 14:00:00,96.36,96.55,96.04,96.27,17900.0,54.4833,54.5908,54.3024,54.4325,17900.0
2008-02-13 14:30:00,96.19,97.02,96.04,96.94,27300.0,54.3872,54.8565,54.3024,54.8113,27300.0
2008-02-13 15:00:00,96.83,97.05,95.58,95.77,31700.0,54.7491,54.8735,54.0423,54.1497,31700.0
2008-02-13 15:30:00,95.82,96.89,95.6,96.6,39100.0,54.178,54.783,54.0536,54.619,39100.0
2008-02-14 09:30:00,96.38,97.1,95.46,96.01,16000.0,54.4946,54.9017,53.9745,54.2854,16000.0
2008-02-14 10:00:00,96.18,96.77,96.06,96.35,11300.0,54.3816,54.7152,54.3137,54.4777,11300.0
2008-02-14 10:30:00,96.54,96.55,95.34,95.35,11100.0,54.5851,54.5908,53.9066,53.9123,11100.0
2008-02-14 11:00:00,95.36,95.71,94.76,95.08,28500.0,53.9179,54.1158,53.5787,53.7596,28500.0
2008-02-14 11:30:00,94.95,95.01,94.3,94.59,24800.0,53.6861,53.72,53.3186,53.4826,24800.0
2008-02-14 12:00:00,94.62,94.75,94.33,94.73,14800.0,53.4995,53.573,53.3355,53.5617,14800.0
2008-02-14 12:30:00,94.63,95.09,94.36,94.74,14600.0,53.5052,53.7653,53.3525,53.5674,14600.0
2008-02-14 13:00:00,94.58,94.71,94.38,94.54,12300.0,53.4769,53.5504,53.3638,53.4543,12300.0
2008-02-14 13:30:00,94.55,94.77,94.35,94.7,8500.0,53.4599,53.5843,53.3469,53.5447,8500.0
2008-02-14 14:00:00,94.56,94.99,94.33,94.48,14400.0,53.4656,53.7087,53.3355,53.4204,14400.0
2008-02-14 14:30:00,94.48,94.59,93.84,94.12,23700.0,53.4204,53.4826,53.0585,53.2168,23700.0
2008-02-14 15:00:00,94.2,95.09,93.84,94.93,25800.0,53.262,53.7653,53.0585,53.6748,25800.0
2008-02-14 15:30:00,94.85,95.0,94.07,94.12,42800.0,53.6296,53.7144,53.1885,53.2168,42800.0
2008-02-15 09:30:00,93.56,93.97,92.97,93.19,27400.0,52.9002,53.132,52.5666,52.691,27400.0
2008-02-15 10:00:00,93.49,93.94,93.01,93.55,17800.0,52.8606,53.115,52.5892,52.8945,17800.0
2008-02-15 10:30:00,93.61,94.0,93.16,93.2,17000.0,52.9284,53.149,52.674,52.6966,17000.0
2008-02-15 11:00:00,93.25,93.32,92.9,93.1,15400.0,52.7249,52.7645,52.527,52.6401,15400.0
2008-02-15 11:30:00,93.1,93.12,92.8,93.09,14700.0,52.6401,52.6514,52.4705,52.6344,14700.0
2008-02-15 12:00:00,93.13,93.34,92.35,92.68,10900.0,52.657,52.7758,52.216,52.4026,10900.0
2008-02-15 12:30:00,92.61,92.73,92.39,92.47,7200.0,52.363,52.4309,52.2386,52.2839,7200.0
2008-02-15 13:00:00,92.48,92.7,92.3,92.7,14100.0,52.2895,52.4139,52.1878,52.4139,14100.0
2008-02-15 13:30:00,92.74,93.32,92.52,93.0,44600.0,52.4365,52.7645,52.3121,52.5835,44600.0
2008-02-15 14:00:00,93.05,93.47,93.03,93.31,14400.0,52.6118,52.8493,52.6005,52.7588,14400.0
2008-02-15 14:30:00,93.55,93.89,93.23,93.8,10600.0,52.8945,53.0868,52.7136,53.0359,10600.0
2008-02-15 15:00:00,93.73,94.48,93.62,93.95,32200.0,52.9963,53.4204,52.9341,53.1207,32200.0
2008-02-15 15:30:00,93.96,95.21,93.94,95.1,31500.0,53.1263,53.8331,53.115,53.7709,31500.0
2008-02-19 09:30:00,95.79,96.33,94.77,95.45,28600.0,54.1611,54.4664,53.5843,53.9688,28600.0
2008-02-19 10:00:00,95.6,95.99,95.31,95.31,40300.0,54.0536,54.2741,53.8897,53.8897,40300.0
2008-02-19 10:30:00,95.36,95.4,94.84,94.97,44000.0,53.9179,53.9405,53.6239,53.6974,44000.0
2008-02-19 11:00:00,94.97,95.19,94.2,94.72,23600.0,53.6974,53.8218,53.262,53.5561,23600.0
2008-02-19 11:30:00,94.59,95.2,94.59,95.08,13300.0,53.4826,53.8275,53.4826,53.7596,13300.0
2008-02-19 12:00:00,95.04,95.2,94.86,95.15,12900.0,53.737,53.8275,53.6352,53.7992,12900.0
2008-02-19 12:30:00,95.03,95.03,94.21,94.49,19200.0,53.7313,53.7313,53.2677,53.426,19200.0
2008-02-19 13:00:00,94.49,95.2,94.49,95.02,26100.0,53.426,53.8275,53.426,53.7257,26100.0
2008-02-19 13:30:00,94.99,95.2,94.5,94.53,15700.0,53.7087,53.8275,53.4317,53.4486,15700.0
2008-02-19 14:00:00,94.58,95.2,94.4,94.91,31900.0,53.4769,53.8275,53.3751,53.6635,31900.0
2008-02-19 14:30:00,94.85,94.96,93.54,93.54,27500.0,53.6296,53.6918,52.8889,52.8889,27500.0
2008-02-19 15:00:00,93.4,94.11,93.27,93.86,28700.0,52.8097,53.2112,52.7362,53.0698,28700.0
2008-02-19 15:30:00,93.62,94.72,93.62,94.46,32400.0,52.9341,53.5561,52.9341,53.409,32400.0
2008-02-20 09:30:00,93.72,93.78,92.87,93.41,31500.0,52.9906,53.0246,52.51,52.8154,31500.0
2008-02-20 10:00:00,93.41,93.7,92.89,93.61,32300.0,52.8154,52.9793,52.5213,52.9284,32300.0
2008-02-20 10:30:00,93.61,93.88,93.25,93.51,14800.0,52.9284,53.0811,52.7249,52.8719,14800.0
2008-02-20 11:00:00,93.49,93.75,93.1,93.53,18100.0,52.8606,53.0076,52.6401,52.8832,18100.0
2008-02-20 11:30:00,93.47,93.64,92.84,93.32,16000.0,52.8493,52.9454,52.4931,52.7645,16000.0
2008-02-20 12:00:00,93.27,94.79,93.23,94.38,20000.0,52.7362,53.5956,52.7136,53.3638,20000.0
2008-02-20 12:30:00,94.42,94.63,94.31,94.35,6000.0,53.3864,53.5052,53.3242,53.3469,6000.0
2008-02-20 13:00:00,94.44,94.97,93.98,94.12,9800.0,53.3977,53.6974,53.1377,53.2168,9800.0
2008-02-20 13:30:00,93.99,95.03,93.89,94.86,11400.0,53.1433,53.7313,53.0868,53.6352,11400.0
2008-02-20 14:00:00,94.75,95.08,93.98,94.35,28800.0,53.573,53.7596,53.1377,53.3469,28800.0
2008-02-20 14:30:00,94.36,95.23,93.87,95.08,17600.0,53.3525,53.8444,53.0755,53.7596,17600.0
2008-02-20 15:00:00,94.98,95.24,94.49,94.6,15600.0,53.7031,53.8501,53.426,53.4882,15600.0
2008-02-20 15:30:00,94.53,95.31,94.31,95.26,33800.0,53.4486,53.8897,53.3242,53.8614,33800.0
2008-02-21 09:30:00,95.54,96.15,94.96,95.75,45700.0,54.0197,54.3646,53.6918,54.1384,45700.0
2008-02-21 10:00:00,95.7,96.69,95.35,96.08,26700.0,54.1102,54.6699,53.9123,54.325,26700.0
2008-02-21 10:30:00,96.15,96.41,95.37,95.4,17600.0,54.3646,54.5116,53.9236,53.9405,17600.0
2008-02-21 11:00:00,95.51,95.58,94.84,95.1,16600.0,54.0027,54.0423,53.6239,53.7709,16600.0
2008-02-21 11:30:00,95.15,95.39,95.0,95.02,8800.0,53.7992,53.9349,53.7144,53.7257,8800.0
2008-02-21 12:00:00,94.94,94.94,93.99,94.09,15000.0,53.6804,53.6804,53.1433,53.1998,15000.0
2008-02-21 12:30:00,94.08,94.41,93.76,94.0,27300.0,53.1942,53.3808,53.0133,53.149,27300.0
2008-02-21 13:00:00,93.95,94.22,93.7,94.01,32100.0,53.1207,53.2734,52.9793,53.1546,32100.0
2008-02-21 13:30:00,94.06,94.06,93.35,93.44,11200.0,53.1829,53.1829,52.7814,52.8323,11200.0
2008-02-21 14:00:00,93.44,93.69,92.75,92.94,17600.0,52.8323,52.9737,52.4422,52.5496,17600.0
2008-02-21 14:30:00,92.93,93.14,92.43,92.66,25200.0,52.544,52.6627,52.2613,52.3913,25200.0
2008-02-21 15:00:00,92.66,92.67,92.16,92.31,30000.0,52.3913,52.397,52.1086,52.1934,30000.0
2008-02-21 15:30:00,92.42,92.68,92.15,92.51,58000.0,52.2556,52.4026,52.1029,52.3065,58000.0
2008-02-22 09:30:00,92.0,92.42,91.05,91.41,44500.0,52.0181,52.2556,51.481,51.6845,44500.0
2008-02-22 10:00:00,91.44,91.98,90.84,91.91,25800.0,51.7015,52.0068,51.3622,51.9672,25800.0
2008-02-22 10:30:00,92.02,92.89,91.22,92.27,37400.0,52.0294,52.5213,51.5771,52.1708,37400.0
2008-02-22 11:00:00,92.26,93.0,92.09,92.64,16500.0,52.1651,52.5835,52.069,52.38,16500.0
2008-02-22 11:30:00,92.78,93.41,92.64,92.9,16600.0,52.4592,52.8154,52.38,52.527,16600.0
2008-02-22 12:00:00,92.92,93.01,91.95,92.1,17800.0,52.5383,52.5892,51.9899,52.0747,17800.0
2008-02-22 12:30:00,92.18,92.75,92.04,92.54,17500.0,52.1199,52.4422,52.0407,52.3235,17500.0
2008-02-22 13:00:00,92.65,92.98,92.46,92.51,15900.0,52.3856,52.5722,52.2782,52.3065,15900.0
2008-02-22 13:30:00,92.43,92.7,92.14,92.38,13400.0,52.2613,52.4139,52.0973,52.233,13400.0
2008-02-22 14:00:00,92.31,92.63,92.22,92.62,19200.0,52.1934,52.3743,52.1425,52.3687,19200.0
2008-02-22 14:30:00,92.52,92.76,92.3,92.56,14900.0,52.3121,52.4478,52.1878,52.3348,14900.0
2008-02-22 15:00:00,92.56,92.79,92.12,92.79,31900.0,52.3348,52.4648,52.086,52.4648,31900.0
2008-02-22 15:30:00,92.84,94.38,92.75,94.24,62900.0,52.4931,53.3638,52.4422,53.2847,62900.0
2008-02-25 09:30:00,94.02,94.05,92.51,92.81,24500.0,53.1603,53.1772,52.3065,52.4761,24500.0
2008-02-25 10:00:00,93.05,94.55,92.75,94.55,37400.0,52.6118,53.4599,52.4422,53.4599,37400.0
2008-02-25 10:30:00,94.55,94.75,94.1,94.37,17200.0,53.4599,53.573,53.2055,53.3582,17200.0
2008-02-25 11:00:00,94.3,94.3,93.51,93.52,26200.0,53.3186,53.3186,52.8719,52.8776,26200.0
2008-02-25 11:30:00,93.59,93.67,92.78,93.05,18400.0,52.9171,52.9624,52.4592,52.6118,18400.0
2008-02-25 12:00:00,93.0,93.37,92.81,93.12,15200.0,52.5835,52.7927,52.4761,52.6514,15200.0
2008-02-25 12:30:00,93.08,93.53,92.91,93.53,5600.0,52.6288,52.8832,52.5327,52.8832,5600.0
2008-02-25 13:00:00,93.54,94.05,93.16,93.29,11400.0,52.8889,53.1772,52.674,52.7475,11400.0
2008-02-25 13:30:00,93.29,93.49,92.83,93.43,12500.0,52.7475,52.8606,52.4874,52.8267,12500.0
2008-02-25 14:00:00,93.38,94.9,93.15,94.71,29600.0,52.7984,53.6578,52.6684,53.5504,29600.0
2008-02-25 14:30:00,94.84,95.0,94.3,94.67,27000.0,53.6239,53.7144,53.3186,53.5278,27000.0
2008-02-25 15:00:00,94.69,95.63,94.55,95.63,36200.0,53.5391,54.0706,53.4599,54.0706,36200.0
2008-02-25 15:30:00,95.62,96.75,95.26,96.7,71600.0,54.0649,54.7038,53.8614,54.6756,71600.0
2008-02-26 09:30:00,95.4,96.66,95.29,95.78,35400.0,53.9405,54.653,53.8783,54.1554,35400.0
2008-02-26 10:00:00,95.7,96.55,95.05,95.71,31700.0,54.1102,54.5908,53.7426,54.1158,31700.0
2008-02-26 10:30:00,95.56,96.16,95.52,95.58,23800.0,54.031,54.3703,54.0084,54.0423,23800.0
2008-02-26 11:00:00,95.59,96.48,95.48,96.31,21400.0,54.048,54.5512,53.9858,54.4551,21400.0
2008-02-26 11:30:00,96.34,96.89,96.31,96.89,17300.0,54.472,54.783,54.4551,54.783,17300.0
2008-02-26 12:00:00,96.89,97.19,96.58,97.0,33600.0,54.783,54.9526,54.6077,54.8452,33600.0
2008-02-26 12:30:00,97.0,97.15,96.31,97.08,21800.0,54.8452,54.93,54.4551,54.8904,21800.0
2008-02-26 13:00:00,96.97,97.12,96.12,96.38,18300.0,54.8282,54.9131,54.3476,54.4946,18300.0
2008-02-26 13:30:00,96.3,96.58,96.09,96.11,18200.0,54.4494,54.6077,54.3307,54.342,18200.0
2008-02-26 14:00:00,96.16,96.73,95.94,96.43,21000.0,54.3703,54.6925,54.2459,54.5229,21000.0
2008-02-26 14:30:00,96.53,97.03,96.49,96.49,21300.0,54.5795,54.8622,54.5568,54.5568,21300.0
2008-02-26 15:00:00,96.5,96.56,95.31,95.86,42600.0,54.5625,54.5964,53.8897,54.2006,42600.0
2008-02-26 15:30:00,95.91,96.28,95.36,95.86,66600.0,54.2289,54.4381,53.9179,54.2006,66600.0
2008-02-27 09:30:00,95.54,96.02,95.02,95.83,20800.0,54.0197,54.2911,53.7257,54.1837,20800.0
2008-02-27 10:00:00,95.67,96.4,94.84,94.97,32600.0,54.0932,54.506,53.6239,53.6974,32600.0
2008-02-27 10:30:00,94.93,97.0,94.9,96.06,35400.0,53.6748,54.8452,53.6578,54.3137,35400.0
2008-02-27 11:00:00,96.16,96.41,95.98,95.98,22400.0,54.3703,54.5116,54.2685,54.2685,22400.0
2008-02-27 11:30:00,96.06,96.14,95.68,96.13,19600.0,54.3137,54.3589,54.0989,54.3533,19600.0
2008-02-27 12:00:00,96.16,96.39,95.58,95.58,17600.0,54.3703,54.5003,54.0423,54.0423,17600.0
2008-02-27 12:30:00,95.63,96.6,95.63,96.56,6200.0,54.0706,54.619,54.0706,54.5964,6200.0
2008-02-27 13:00:00,96.45,96.68,95.7,95.8,9000.0,54.5342,54.6643,54.1102,54.1667,9000.0
2008-02-27 13:30:00,95.82,95.82,94.87,95.33,15400.0,54.178,54.178,53.6409,53.901,15400.0
2008-02-27 14:00:00,95.28,95.3,94.65,94.89,33800.0,53.8727,53.884,53.5165,53.6522,33800.0
2008-02-27 14:30:00,95.03,95.68,94.92,95.68,15800.0,53.7313,54.0989,53.6691,54.0989,15800.0
2008-02-27 15:00:00,95.57,96.08,95.23,95.92,17800.0,54.0367,54.325,53.8444,54.2346,17800.0
2008-02-27 15:30:00,95.89,96.09,95.47,96.05,45600.0,54.2176,54.3307,53.9801,54.3081,45600.0
2008-02-28 09:30:00,94.83,95.45,94.16,95.25,32100.0,53.6183,53.9688,53.2394,53.8557,32100.0
2008-02-28 10:00:00,95.36,95.82,94.94,95.74,16600.0,53.9179,54.178,53.6804,54.1328,16600.0
2008-02-28 10:30:00,95.73,95.81,94.82,94.99,11200.0,54.1271,54.1724,53.6126,53.7087,11200.0
2008-02-28 11:00:00,95.02,95.02,93.9,94.05,20500.0,53.7257,53.7257,53.0924,53.1772,20500.0
2008-02-28 11:30:00,93.88,94.11,93.62,94.1,15100.0,53.0811,53.2112,52.9341,53.2055,15100.0
2008-02-28 12:00:00,94.0,94.13,93.61,94.13,17700.0,53.149,53.2225,52.9284,53.2225,17700.0
2008-02-28 12:30:00,94.13,94.48,94.09,94.29,10400.0,53.2225,53.4204,53.1998,53.3129,10400.0
2008-02-28 13:00:00,94.21,94.58,94.04,94.15,11300.0,53.2677,53.4769,53.1716,53.2338,11300.0
2008-02-28 13:30:00,94.27,94.35,94.04,94.27,11000.0,53.3016,53.3469,53.1716,53.3016,11000.0
2008-02-28 14:00:00,94.27,94.75,94.16,94.65,20000.0,53.3016,53.573,53.2394,53.5165,20000.0
2008-02-28 14:30:00,94.55,95.36,94.51,95.1,22600.0,53.4599,53.9179,53.4373,53.7709,22600.0
2008-02-28 15:00:00,95.2,95.2,94.39,94.52,16100.0,53.8275,53.8275,53.3695,53.443,16100.0
2008-02-28 15:30:00,94.38,94.64,93.95,94.05,28900.0,53.3638,53.5108,53.1207,53.1772,28900.0
2008-02-29 09:30:00,92.8,93.56,92.08,92.79,18100.0,52.4705,52.9002,52.0634,52.4648,18100.0
2008-02-29 10:00:00,92.55,93.12,92.22,92.31,15200.0,52.3291,52.6514,52.1425,52.1934,15200.0
2008-02-29 10:30:00,92.31,93.21,92.21,92.84,20600.0,52.1934,52.7023,52.1369,52.4931,20600.0
2008-02-29 11:00:00,92.92,92.99,92.36,92.56,15000.0,52.5383,52.5779,52.2217,52.3348,15000.0
2008-02-29 11:30:00,92.46,93.0,92.46,92.64,13300.0,52.2782,52.5835,52.2782,52.38,13300.0
2008-02-29 12:00:00,92.65,92.9,92.36,92.9,6500.0,52.3856,52.527,52.2217,52.527,6500.0
2008-02-29 12:30:00,92.7,92.7,92.22,92.55,9300.0,52.4139,52.4139,52.1425,52.3291,9300.0
2008-02-29 13:00:00,92.45,92.59,92.24,92.31,11100.0,52.2726,52.3517,52.1538,52.1934,11100.0
2008-02-29 13:30:00,92.32,92.39,91.76,91.9,19800.0,52.1991,52.2386,51.8824,51.9616,19800.0
2008-02-29 14:00:00,91.87,91.9,91.5,91.74,35300.0,51.9446,51.9616,51.7354,51.8711,35300.0
2008-02-29 14:30:00,91.76,92.21,91.0,91.75,148600.0,51.8824,52.1369,51.4527,51.8768,148600.0
2008-02-29 15:00:00,91.75,91.95,91.57,91.69,20300.0,51.8768,51.9899,51.775,51.8429,20300.0
2008-02-29 15:30:00,91.67,92.0,91.0,91.8,81900.0,51.8315,52.0181,51.4527,51.905,81900.0
2008-03-03 09:30:00,90.92,91.71,90.2,90.4,44800.0,51.4075,51.8542,51.0004,51.1135,44800.0
2008-03-03 10:00:00,90.49,92.49,90.49,92.33,54700.0,51.1644,52.2952,51.1644,52.2047,54700.0
2008-03-03 10:30:00,92.28,92.88,92.18,92.88,37100.0,52.1764,52.5157,52.1199,52.5157,37100.0
2008-03-03 11:00:00,92.74,92.93,92.42,92.82,78700.0,52.4365,52.544,52.2556,52.4818,78700.0
2008-03-03 11:30:00,92.82,93.22,92.48,93.03,55600.0,52.4818,52.7079,52.2895,52.6005,55600.0
2008-03-03 12:00:00,92.96,93.03,92.46,92.61,38600.0,52.5609,52.6005,52.2782,52.363,38600.0
2008-03-03 12:30:00,92.63,92.94,92.26,92.82,57900.0,52.3743,52.5496,52.1651,52.4818,57900.0
2008-03-03 13:00:00,92.82,92.95,92.33,92.63,40700.0,52.4818,52.5553,52.2047,52.3743,40700.0
2008-03-03 13:30:00,92.66,92.93,92.23,92.29,35200.0,52.3913,52.544,52.1482,52.1821,35200.0
2008-03-03 14:00:00,92.29,92.51,91.65,91.8,31400.0,52.1821,52.3065,51.8202,51.905,31400.0
2008-03-03 14:30:00,91.8,91.94,90.97,91.17,50000.0,51.905,51.9842,51.4358,51.5488,50000.0
2008-03-03 15:00:00,91.17,91.62,90.96,91.11,166500.0,51.5488,51.8033,51.4301,51.5149,166500.0
2008-03-03 15:30:00,91.18,91.66,91.0,91.55,70500.0,51.5545,51.8259,51.4527,51.7637,70500.0
2008-03-04 09:30:00,91.31,91.5,90.11,90.88,31100.0,51.628,51.7354,50.9495,51.3849,31100.0
2008-03-04 10:00:00,90.84,91.18,90.38,90.49,21000.0,51.3622,51.5545,51.1022,51.1644,21000.0
2008-03-04 10:30:00,90.48,90.66,90.0,90.07,33800.0,51.1587,51.2605,50.8873,50.9269,33800.0
2008-03-04 11:00:00,90.0,90.7,90.0,90.55,12200.0,50.8873,51.2831,50.8873,51.1983,12200.0
2008-03-04 11:30:00,90.49,90.78,90.21,90.34,14000.0,51.1644,51.3283,51.006,51.0795,14000.0
2008-03-04 12:00:00,90.33,90.97,90.33,90.87,14300.0,51.0739,51.4358,51.0739,51.3792,14300.0
2008-03-04 12:30:00,90.87,91.18,90.42,90.42,23300.0,51.3792,51.5545,51.1248,51.1248,23300.0
2008-03-04 13:00:00,90.56,91.15,90.43,91.05,22900.0,51.2039,51.5375,51.1304,51.481,22900.0
2008-03-04 13:30:00,91.05,91.09,90.45,90.62,31500.0,51.481,51.5036,51.1417,51.2379,31500.0
2008-03-04 14:00:00,90.5,91.18,90.35,90.82,34600.0,51.17,51.5545,51.0852,51.3509,34600.0
2008-03-04 14:30:00,90.83,91.83,90.69,91.4,31300.0,51.3566,51.922,51.2774,51.6789,31300.0
2008-03-04 15:00:00,91.42,92.6,91.26,91.78,35200.0,51.6902,52.3574,51.5997,51.8937,35200.0
2008-03-04 15:30:00,91.85,92.49,91.26,91.32,48300.0,51.9333,52.2952,51.5997,51.6336,48300.0
2008-03-05 09:30:00,91.54,92.0,90.82,91.18,37100.0,51.758,52.0181,51.3509,51.5545,37100.0
2008-03-05 10:00:00,91.22,91.93,91.17,91.22,37800.0,51.5771,51.9786,51.5488,51.5771,37800.0
2008-03-05 10:30:00,91.2,91.66,90.82,91.12,33900.0,51.5658,51.8259,51.3509,51.5206,33900.0
2008-03-05 11:00:00,91.05,91.25,90.81,91.08,11100.0,51.481,51.5941,51.3453,51.4979,11100.0
2008-03-05 11:30:00,91.11,91.26,90.85,90.96,17900.0,51.5149,51.5997,51.3679,51.4301,17900.0
2008-03-05 12:00:00,90.91,91.45,90.5,90.8,72000.0,51.4018,51.7072,51.17,51.3396,72000.0
2008-03-05 12:30:00,90.93,90.99,90.3,90.62,35600.0,51.4131,51.4471,51.0569,51.2379,35600.0
2008-03-05 13:00:00,90.58,90.89,90.1,90.31,22200.0,51.2152,51.3905,50.9438,51.0626,22200.0
2008-03-05 13:30:00,90.11,90.44,89.76,90.3,38400.0,50.9495,51.1361,50.7516,51.0569,38400.0
2008-03-05 14:00:00,90.31,90.67,90.2,90.35,24600.0,51.0626,51.2661,51.0004,51.0852,24600.0
2008-03-05 14:30:00,90.48,91.01,90.3,90.75,17800.0,51.1587,51.4584,51.0569,51.3114,17800.0
2008-03-05 15:00:00,90.68,90.99,90.42,90.85,20300.0,51.2718,51.4471,51.1248,51.3679,20300.0
2008-03-05 15:30:00,90.73,91.3,90.54,91.22,43300.0,51.3001,51.6223,51.1926,51.5771,43300.0
2008-03-06 09:30:00,90.5,90.5,89.67,89.79,23200.0,51.17,51.17,50.7007,50.7686,23200.0
2008-03-06 10:00:00,89.8,90.91,89.68,90.29,36000.0,50.7742,51.4018,50.7064,51.0513,36000.0
2008-03-06 10:30:00,90.3,90.5,89.9,90.01,22700.0,51.0569,51.17,50.8308,50.893,22700.0
2008-03-06 11:00:00,90.13,90.16,89.29,89.61,23600.0,50.9608,50.9778,50.4859,50.6668,23600.0
2008-03-06 11:30:00,89.65,90.17,89.41,90.17,15000.0,50.6894,50.9834,50.5537,50.9834,15000.0
2008-03-06 12:00:00,90.09,90.09,89.13,89.73,21500.0,50.9382,50.9382,50.3954,50.7346,21500.0
2008-03-06 12:30:00,89.64,89.94,89.45,89.59,20500.0,50.6838,50.8534,50.5763,50.6555,20500.0
2008-03-06 13:00:00,89.62,89.95,89.09,89.12,27800.0,50.6724,50.859,50.3728,50.3897,27800.0
2008-03-06 13:30:00,89.12,89.24,88.94,89.16,17300.0,50.3897,50.4576,50.288,50.4124,17300.0
2008-03-06 14:00:00,89.17,89.55,88.89,88.89,21900.0,50.418,50.6329,50.2597,50.2597,21900.0
2008-03-06 14:30:00,88.94,89.49,88.71,89.16,20900.0,50.288,50.5989,50.1579,50.4124,20900.0
2008-03-06 15:00:00,89.08,89.19,88.7,89.0,25500.0,50.3671,50.4293,50.1523,50.3219,25500.0
2008-03-06 15:30:00,88.85,88.9,87.15,87.59,86100.0,50.2371,50.2653,49.2759,49.5247,86100.0
2008-03-07 09:30:00,87.0,89.32,86.43,89.32,51900.0,49.1911,50.5028,48.8688,50.5028,51900.0
2008-03-07 10:00:00,89.22,89.8,88.6,89.22,31100.0,50.4463,50.7742,50.0957,50.4463,31100.0
2008-03-07 10:30:00,89.3,89.81,88.83,89.28,29400.0,50.4915,50.7799,50.2258,50.4802,29400.0
2008-03-07 11:00:00,89.22,89.4,88.84,88.95,15600.0,50.4463,50.5481,50.2314,50.2936,15600.0
2008-03-07 11:30:00,88.93,89.14,88.52,88.8,28400.0,50.2823,50.401,50.0505,50.2088,28400.0
2008-03-07 12:00:00,88.86,88.97,88.5,88.73,16200.0,50.2427,50.3049,50.0392,50.1692,16200.0
2008-03-07 12:30:00,88.8,89.54,88.67,89.41,10400.0,50.2088,50.6272,50.1353,50.5537,10400.0
2008-03-07 13:00:00,89.31,89.42,88.74,89.21,14400.0,50.4972,50.5594,50.1749,50.4406,14400.0
2008-03-07 13:30:00,89.25,89.33,88.26,88.59,31400.0,50.4632,50.5085,49.9035,50.0901,31400.0
2008-03-07 14:00:00,88.6,89.29,88.26,88.55,38400.0,50.0957,50.4859,49.9035,50.0675,38400.0
2008-03-07 14:30:00,88.55,89.06,88.13,89.0,48400.0,50.0675,50.3558,49.83,50.3219,48400.0
2008-03-07 15:00:00,88.85,89.12,88.3,88.58,69200.0,50.2371,50.3897,49.9261,50.0844,69200.0
2008-03-07 15:30:00,88.47,88.71,88.07,88.55,74400.0,50.0222,50.1579,49.7961,50.0675,74400.0
2008-03-10 09:30:00,88.99,89.2,88.55,88.87,19400.0,50.3162,50.435,50.0675,50.2484,19400.0
2008-03-10 10:00:00,89.1,89.15,88.09,88.65,43100.0,50.3784,50.4067,49.8074,50.124,43100.0
2008-03-10 10:30:00,88.7,88.7,88.18,88.18,42400.0,50.1523,50.1523,49.8582,49.8582,42400.0
2008-03-10 11:00:00,88.25,88.7,87.55,87.67,29200.0,49.8978,50.1523,49.502,49.5699,29200.0
2008-03-10 11:30:00,87.69,88.19,87.06,88.16,20100.0,49.5812,49.8639,49.225,49.8469,20100.0
2008-03-10 12:00:00,88.11,88.16,87.25,87.37,33900.0,49.8187,49.8469,49.3324,49.4003,33900.0
2008-03-10 12:30:00,87.34,87.92,87.07,87.58,22900.0,49.3833,49.7112,49.2306,49.519,22900.0
2008-03-10 13:00:00,87.45,88.07,87.4,87.71,12700.0,49.4455,49.7961,49.4172,49.5925,12700.0
2008-03-10 13:30:00,87.71,87.94,87.16,87.3,10400.0,49.5925,49.7225,49.2815,49.3607,10400.0
2008-03-10 14:00:00,87.24,87.63,87.06,87.3,18400.0,49.3268,49.5473,49.225,49.3607,18400.0
2008-03-10 14:30:00,87.46,87.87,87.0,87.0,32100.0,49.4511,49.683,49.1911,49.1911,32100.0
2008-03-10 15:00:00,87.04,87.6,86.89,87.07,31100.0,49.2137,49.5303,49.1289,49.2306,31100.0
2008-03-10 15:30:00,87.1,87.26,86.42,86.84,50300.0,49.2476,49.3381,48.8631,49.1006,50300.0
2008-03-11 09:30:00,89.14,89.16,88.0,88.04,47100.0,50.401,50.4124,49.7565,49.7791,47100.0
2008-03-11 10:00:00,88.0,88.65,87.4,88.51,47300.0,49.7565,50.124,49.4172,50.0448,47300.0
2008-03-11 10:30:00,88.6,88.67,88.1,88.39,20700.0,50.0957,50.1353,49.813,49.977,20700.0
2008-03-11 11:00:00,88.45,88.5,87.82,88.25,11300.0,50.0109,50.0392,49.6547,49.8978,11300.0
2008-03-11 11:30:00,88.21,88.51,87.33,87.63,17300.0,49.8752,50.0448,49.3776,49.5473,17300.0
2008-03-11 12:00:00,87.55,88.6,87.55,88.59,23400.0,49.502,50.0957,49.502,50.0901,23400.0
2008-03-11 12:30:00,88.52,88.55,87.62,88.37,20800.0,50.0505,50.0675,49.5416,49.9657,20800.0
2008-03-11 13:00:00,88.23,88.51,87.73,88.51,33200.0,49.8865,50.0448,49.6038,50.0448,33200.0
2008-03-11 13:30:00,88.44,88.69,87.85,88.43,69900.0,50.0053,50.1466,49.6717,49.9996,69900.0
2008-03-11 14:00:00,88.48,88.67,88.27,88.5,54700.0,50.0279,50.1353,49.9091,50.0392,54700.0
2008-03-11 14:30:00,88.51,89.57,88.43,89.43,105000.0,50.0448,50.6442,49.9996,50.565,105000.0
2008-03-11 15:00:00,89.49,89.53,88.94,89.3,70200.0,50.5989,50.6216,50.288,50.4915,70200.0
2008-03-11 15:30:00,89.22,90.4,88.95,90.31,106600.0,50.4463,51.1135,50.2936,51.0626,106600.0
2008-03-12 09:30:00,91.15,91.65,89.85,90.54,39000.0,51.5375,51.8202,50.8025,51.1926,39000.0
2008-03-12 10:00:00,90.5,90.79,89.43,90.18,31200.0,51.17,51.334,50.565,50.9891,31200.0
2008-03-12 10:30:00,90.33,91.15,90.28,91.06,53800.0,51.0739,51.5375,51.0456,51.4866,53800.0
2008-03-12 11:00:00,91.07,91.99,91.06,91.59,72300.0,51.4923,52.0125,51.4866,51.7863,72300.0
2008-03-12 11:30:00,91.6,91.68,91.1,91.42,19400.0,51.792,51.8372,51.5093,51.6902,19400.0
2008-03-12 12:00:00,91.43,91.45,90.81,90.96,24300.0,51.6958,51.7072,51.3453,51.4301,24300.0
2008-03-12 12:30:00,90.97,91.17,90.61,91.0,22900.0,51.4358,51.5488,51.2322,51.4527,22900.0
2008-03-12 13:00:00,91.0,91.37,90.8,91.24,35100.0,51.4527,51.6619,51.3396,51.5884,35100.0
2008-03-12 13:30:00,91.24,91.38,90.95,91.21,21100.0,51.5884,51.6676,51.4244,51.5715,21100.0
2008-03-12 14:00:00,91.17,91.41,90.65,90.96,29300.0,51.5488,51.6845,51.2548,51.4301,29300.0
2008-03-12 14:30:00,90.88,91.52,90.88,91.06,39300.0,51.3849,51.7467,51.3849,51.4866,39300.0
2008-03-12 15:00:00,90.98,91.03,90.58,90.76,22200.0,51.4414,51.4697,51.2152,51.317,22200.0
2008-03-12 15:30:00,90.64,90.87,89.55,89.63,75800.0,51.2492,51.3792,50.6329,50.6781,75800.0
2008-03-13 09:30:00,88.17,88.49,85.97,87.33,64000.0,49.8526,50.0335,48.6087,49.3776,64000.0
2008-03-13 10:00:00,87.3,88.29,87.07,88.16,70500.0,49.3607,49.9204,49.2306,49.8469,70500.0
2008-03-13 10:30:00,88.14,88.21,87.2,87.97,35500.0,49.8356,49.8752,49.3041,49.7395,35500.0
2008-03-13 11:00:00,88.04,89.4,88.04,89.31,47300.0,49.7791,50.5481,49.7791,50.4972,47300.0
2008-03-13 11:30:00,89.24,90.38,89.24,89.86,14400.0,50.4576,51.1022,50.4576,50.8081,14400.0
2008-03-13 12:00:00,90.03,90.65,89.12,89.53,23800.0,50.9043,51.2548,50.3897,50.6216,23800.0
2008-03-13 12:30:00,89.47,89.75,89.01,89.59,10500.0,50.5876,50.7459,50.3275,50.6555,10500.0
2008-03-13 13:00:00,89.57,90.84,89.39,90.43,45300.0,50.6442,51.3622,50.5424,51.1304,45300.0
2008-03-13 13:30:00,90.66,91.19,89.86,90.57,17700.0,51.2605,51.5601,50.8081,51.2096,17700.0
2008-03-13 14:00:00,90.64,91.26,90.44,91.09,40200.0,51.2492,51.5997,51.1361,51.5036,40200.0
2008-03-13 14:30:00,91.08,91.1,90.39,90.85,36100.0,51.4979,51.5093,51.1078,51.3679,36100.0
2008-03-13 15:00:00,90.94,91.34,90.49,90.9,35000.0,51.4188,51.645,51.1644,51.3962,35000.0
2008-03-13 15:30:00,91.07,91.55,90.5,91.08,62600.0,51.4923,51.7637,51.17,51.4979,62600.0
2008-03-14 09:30:00,90.81,91.2,87.72,87.75,44600.0,51.3453,51.5658,49.5982,49.6151,44600.0
2008-03-14 10:00:00,87.57,90.6,87.13,90.04,55300.0,49.5133,51.2266,49.2646,50.9099,55300.0
2008-03-14 10:30:00,90.11,90.59,88.76,89.34,32900.0,50.9495,51.2209,50.1862,50.5141,32900.0
2008-03-14 11:00:00,89.4,90.21,89.17,89.47,17600.0,50.5481,51.006,50.418,50.5876,17600.0
2008-03-14 11:30:00,89.27,90.45,89.08,89.53,18500.0,50.4745,51.1417,50.3671,50.6216,18500.0
2008-03-14 12:00:00,89.53,90.02,89.5,89.94,16300.0,50.6216,50.8986,50.6046,50.8534,16300.0
2008-03-14 12:30:00,89.85,90.59,89.37,89.71,30600.0,50.8025,51.2209,50.5311,50.7233,30600.0
2008-03-14 13:00:00,89.97,90.31,89.33,90.13,36800.0,50.8703,51.0626,50.5085,50.9608,36800.0
2008-03-14 13:30:00,90.1,90.58,89.83,90.16,37500.0,50.9438,51.2152,50.7912,50.9778,37500.0
2008-03-14 14:00:00,90.04,90.04,88.78,88.87,21600.0,50.9099,50.9099,50.1975,50.2484,21600.0
2008-03-14 14:30:00,88.87,89.81,88.42,89.61,20800.0,50.2484,50.7799,49.9939,50.6668,20800.0
2008-03-14 15:00:00,89.49,90.92,89.21,90.58,39300.0,50.5989,51.4075,50.4406,51.2152,39300.0
2008-03-14 15:30:00,90.37,90.4,89.24,89.48,62300.0,51.0965,51.1135,50.4576,50.5933,62300.0
2008-03-17 09:30:00,88.35,89.34,87.95,88.24,26300.0,49.9544,50.5141,49.7282,49.8922,26300.0
2008-03-17 10:00:00,88.33,89.83,88.19,89.5,15600.0,49.9431,50.7912,49.8639,50.6046,15600.0
2008-03-17 10:30:00,89.72,90.4,89.13,89.69,31200.0,50.729,51.1135,50.3954,50.712,31200.0
2008-03-17 11:00:00,89.83,90.05,89.19,89.5,20000.0,50.7912,50.9156,50.4293,50.6046,20000.0
2008-03-17 11:30:00,89.47,89.69,88.34,88.69,17700.0,50.5876,50.712,49.9487,50.1466,17700.0
2008-03-17 12:00:00,88.64,89.12,88.44,88.84,16300.0,50.1183,50.3897,50.0053,50.2314,16300.0
2008-03-17 12:30:00,88.51,89.25,88.44,88.48,21700.0,50.0448,50.4632,50.0053,50.0279,21700.0
2008-03-17 13:00:00,88.67,88.78,88.08,88.43,9700.0,50.1353,50.1975,49.8017,49.9996,9700.0
2008-03-17 13:30:00,88.37,89.13,88.28,89.13,30100.0,49.9657,50.3954,49.9148,50.3954,30100.0
2008-03-17 14:00:00,89.08,89.34,88.5,88.72,23100.0,50.3671,50.5141,50.0392,50.1636,23100.0
2008-03-17 14:30:00,88.53,89.62,88.28,89.17,29800.0,50.0561,50.6724,49.9148,50.418,29800.0
2008-03-17 15:00:00,89.19,90.35,89.02,89.86,31500.0,50.4293,51.0852,50.3332,50.8081,31500.0
2008-03-17 15:30:00,89.85,90.68,89.65,89.67,52300.0,50.8025,51.2718,50.6894,50.7007,52300.0
2008-03-18 09:30:00,91.04,92.32,91.03,91.7,22200.0,51.4753,52.1991,51.4697,51.8485,22200.0
2008-03-18 10:00:00,91.71,92.34,91.26,91.42,11500.0,51.8542,52.2104,51.5997,51.6902,11500.0
2008-03-18 10:30:00,91.41,92.27,91.35,91.95,14600.0,51.6845,52.1708,51.6506,51.9899,14600.0
2008-03-18 11:00:00,91.82,92.41,91.68,92.12,32900.0,51.9164,52.25,51.8372,52.086,32900.0
2008-03-18 11:30:00,92.1,92.76,92.0,92.4,38700.0,52.0747,52.4478,52.0181,52.2443,38700.0
2008-03-18 12:00:00,92.44,93.19,92.32,93.19,15800.0,52.2669,52.691,52.1991,52.691,15800.0
2008-03-18 12:30:00,93.26,93.85,93.09,93.85,13200.0,52.7306,53.0641,52.6344,53.0641,13200.0
2008-03-18 13:00:00,93.83,93.91,93.44,93.61,37600.0,53.0528,53.0981,52.8323,52.9284,37600.0
2008-03-18 13:30:00,93.75,93.88,93.24,93.32,34600.0,53.0076,53.0811,52.7192,52.7645,34600.0
2008-03-18 14:00:00,93.29,93.29,91.49,91.93,57300.0,52.7475,52.7475,51.7298,51.9786,57300.0
2008-03-18 14:30:00,91.87,93.6,91.21,93.45,64600.0,51.9446,52.9228,51.5715,52.838,64600.0
2008-03-18 15:00:00,93.44,93.51,92.69,93.16,64800.0,52.8323,52.8719,52.4083,52.674,64800.0
2008-03-18 15:30:00,93.27,94.2,93.2,94.0,93600.0,52.7362,53.262,52.6966,53.149,93600.0
2008-03-19 09:30:00,92.84,92.91,90.93,91.5,237400.0,52.4931,52.5327,51.4131,51.7354,237400.0
2008-03-19 10:00:00,91.48,92.2,91.47,91.78,64200.0,51.7241,52.1312,51.7185,51.8937,64200.0
2008-03-19 10:30:00,91.78,92.26,91.59,91.91,100200.0,51.8937,52.1651,51.7863,51.9672,100200.0
2008-03-19 11:00:00,91.91,92.08,91.68,91.84,76700.0,51.9672,52.0634,51.8372,51.9277,76700.0
2008-03-19 11:30:00,91.84,92.17,91.66,91.66,120900.0,51.9277,52.1143,51.8259,51.8259,120900.0
2008-03-19 12:00:00,91.66,91.8,91.5,91.61,93400.0,51.8259,51.905,51.7354,51.7976,93400.0
2008-03-19 12:30:00,91.61,91.7,91.25,91.48,119400.0,51.7976,51.8485,51.5941,51.7241,119400.0
2008-03-19 13:00:00,91.47,91.7,91.05,91.28,105800.0,51.7185,51.8485,51.481,51.611,105800.0
2008-03-19 13:30:00,91.21,91.29,90.28,90.54,77700.0,51.5715,51.6167,51.0456,51.1926,77700.0
2008-03-19 14:00:00,90.49,90.49,89.75,89.85,81200.0,51.1644,51.1644,50.7459,50.8025,81200.0
2008-03-19 14:30:00,89.81,89.99,89.5,89.85,90300.0,50.7799,50.8816,50.6046,50.8025,90300.0
2008-03-19 15:00:00,89.85,90.1,89.5,89.76,175400.0,50.8025,50.9438,50.6046,50.7516,175400.0
2008-03-19 15:30:00,89.75,89.9,87.0,87.26,875800.0,50.7459,50.8308,49.1911,49.3381,875800.0
2008-03-20 09:30:00,86.9,87.95,86.61,87.75,777800.0,49.1345,49.7282,48.9705,49.6151,777800.0
2008-03-20 10:00:00,87.77,88.39,87.41,88.1,173000.0,49.6264,49.977,49.4229,49.813,173000.0
2008-03-20 10:30:00,88.05,88.48,87.93,88.15,133900.0,49.7847,50.0279,49.7169,49.8413,133900.0
2008-03-20 11:00:00,88.11,88.29,87.75,88.18,166100.0,49.8187,49.9204,49.6151,49.8582,166100.0
2008-03-20 11:30:00,88.11,88.36,87.57,88.13,107600.0,49.8187,49.96,49.5133,49.83,107600.0
2008-03-20 12:00:00,88.14,88.35,87.71,87.86,127200.0,49.8356,49.9544,49.5925,49.6773,127200.0
2008-03-20 12:30:00,87.92,88.09,87.74,87.74,20900.0,49.7112,49.8074,49.6095,49.6095,20900.0
2008-03-20 13:00:00,87.81,88.76,87.74,88.76,32600.0,49.649,50.1862,49.6095,50.1862,32600.0
2008-03-20 13:30:00,88.73,89.54,88.56,89.53,65500.0,50.1692,50.6272,50.0731,50.6216,65500.0
2008-03-20 14:00:00,89.55,89.63,89.34,89.54,89300.0,50.6329,50.6781,50.5141,50.6272,89300.0
2008-03-20 14:30:00,89.54,90.25,89.5,90.18,41800.0,50.6272,51.0287,50.6046,50.9891,41800.0
2008-03-20 15:00:00,90.25,90.53,89.73,89.82,100500.0,51.0287,51.187,50.7346,50.7855,100500.0
2008-03-20 15:30:00,89.78,90.72,89.45,90.57,132000.0,50.7629,51.2944,50.5763,51.2096,132000.0
2008-03-24 09:30:00,90.59,92.0,90.59,92.0,66800.0,51.2209,52.0181,51.2209,52.0181,66800.0
2008-03-24 10:00:00,92.0,92.7,91.44,92.52,149500.0,52.0181,52.4139,51.7015,52.3121,149500.0
2008-03-24 10:30:00,92.52,93.36,92.15,93.0,92600.0,52.3121,52.7871,52.1029,52.5835,92600.0
2008-03-24 11:00:00,93.0,93.75,92.9,93.65,58700.0,52.5835,53.0076,52.527,52.9511,58700.0
2008-03-24 11:30:00,93.65,94.78,93.62,94.06,81500.0,52.9511,53.59,52.9341,53.1829,81500.0
2008-03-24 12:00:00,94.03,94.49,93.87,94.2,50300.0,53.1659,53.426,53.0755,53.262,50300.0
2008-03-24 12:30:00,94.27,94.6,94.19,94.51,60700.0,53.3016,53.4882,53.2564,53.4373,60700.0
2008-03-24 13:00:00,94.48,94.94,94.45,94.86,41800.0,53.4204,53.6804,53.4034,53.6352,41800.0
2008-03-24 13:30:00,94.83,94.87,94.34,94.74,105200.0,53.6183,53.6409,53.3412,53.5674,105200.0
2008-03-24 14:00:00,94.65,94.75,94.27,94.75,38600.0,53.5165,53.573,53.3016,53.573,38600.0
2008-03-24 14:30:00,94.7,94.95,94.2,94.21,105500.0,53.5447,53.6861,53.262,53.2677,105500.0
2008-03-24 15:00:00,94.3,94.47,93.91,94.06,103000.0,53.3186,53.4147,53.0981,53.1829,103000.0
2008-03-24 15:30:00,94.05,94.46,93.5,93.76,117900.0,53.1772,53.409,52.8663,53.0133,117900.0
2008-03-25 09:30:00,94.1,95.02,93.5,93.98,43800.0,53.2055,53.7257,52.8663,53.1377,43800.0
2008-03-25 10:00:00,93.9,94.0,92.72,93.79,37100.0,53.0924,53.149,52.4252,53.0302,37100.0
2008-03-25 10:30:00,93.94,94.22,93.32,94.09,43700.0,53.115,53.2734,52.7645,53.1998,43700.0
2008-03-25 11:00:00,94.03,94.47,93.2,93.59,37700.0,53.1659,53.4147,52.6966,52.9171,37700.0
2008-03-25 11:30:00,93.47,93.49,92.71,92.71,33100.0,52.8493,52.8606,52.4196,52.4196,33100.0
2008-03-25 12:00:00,92.71,93.55,92.44,93.43,42000.0,52.4196,52.8945,52.2669,52.8267,42000.0
2008-03-25 12:30:00,93.52,93.63,93.15,93.2,17200.0,52.8776,52.9398,52.6684,52.6966,17200.0
2008-03-25 13:00:00,93.16,93.4,92.96,93.35,23400.0,52.674,52.8097,52.5609,52.7814,23400.0
2008-03-25 13:30:00,93.45,93.79,93.37,93.79,26000.0,52.838,53.0302,52.7927,53.0302,26000.0
2008-03-25 14:00:00,93.69,94.11,93.46,94.07,38800.0,52.9737,53.2112,52.8436,53.1885,38800.0
2008-03-25 14:30:00,94.0,95.23,93.98,95.2,47400.0,53.149,53.8444,53.1377,53.8275,47400.0
2008-03-25 15:00:00,95.11,95.14,94.5,94.65,70400.0,53.7766,53.7935,53.4317,53.5165,70400.0
2008-03-25 15:30:00,94.7,95.16,94.66,94.94,48700.0,53.5447,53.8048,53.5221,53.6804,48700.0
2008-03-26 09:30:00,94.65,95.08,93.95,94.44,22400.0,53.5165,53.7596,53.1207,53.3977,22400.0
2008-03-26 10:00:00,94.69,95.24,94.48,95.23,26800.0,53.5391,53.8501,53.4204,53.8444,26800.0
2008-03-26 10:30:00,95.08,95.75,94.58,94.59,33900.0,53.7596,54.1384,53.4769,53.4826,33900.0
2008-03-26 11:00:00,94.6,94.79,93.98,94.3,58300.0,53.4882,53.5956,53.1377,53.3186,58300.0
2008-03-26 11:30:00,94.29,94.53,93.91,94.36,20100.0,53.3129,53.4486,53.0981,53.3525,20100.0
2008-03-26 12:00:00,94.28,94.36,94.16,94.2,19100.0,53.3073,53.3525,53.2394,53.262,19100.0
2008-03-26 12:30:00,94.21,94.28,93.88,94.02,27200.0,53.2677,53.3073,53.0811,53.1603,27200.0
2008-03-26 13:00:00,94.1,94.35,94.02,94.23,25600.0,53.2055,53.3469,53.1603,53.279,25600.0
2008-03-26 13:30:00,94.26,94.32,93.49,93.72,135300.0,53.296,53.3299,52.8606,52.9906,135300.0
2008-03-26 14:00:00,93.76,94.18,93.59,94.18,20400.0,53.0133,53.2507,52.9171,53.2507,20400.0
2008-03-26 14:30:00,94.18,94.6,94.0,94.6,16300.0,53.2507,53.4882,53.149,53.4882,16300.0
2008-03-26 15:00:00,94.57,94.85,94.12,94.12,31800.0,53.4712,53.6296,53.2168,53.2168,31800.0
2008-03-26 15:30:00,94.12,94.21,93.77,93.98,87900.0,53.2168,53.2677,53.0189,53.1377,87900.0
2008-03-27 09:30:00,93.65,94.64,92.98,93.78,29000.0,52.9511,53.5108,52.5722,53.0246,29000.0
2008-03-27 10:00:00,93.78,93.79,93.15,93.25,17900.0,53.0246,53.0302,52.6684,52.7249,17900.0
2008-03-27 10:30:00,93.25,93.77,92.85,93.68,26500.0,52.7249,53.0189,52.4987,52.968,26500.0
2008-03-27 11:00:00,93.61,94.11,93.24,93.77,24100.0,52.9284,53.2112,52.7192,53.0189,24100.0
2008-03-27 11:30:00,93.67,94.37,93.49,94.12,22300.0,52.9624,53.3582,52.8606,53.2168,22300.0
2008-03-27 12:00:00,94.19,94.96,94.03,94.96,28000.0,53.2564,53.6918,53.1659,53.6918,28000.0
2008-03-27 12:30:00,94.96,95.08,94.49,94.55,31900.0,53.6918,53.7596,53.426,53.4599,31900.0
2008-03-27 13:00:00,94.44,94.54,94.07,94.23,30700.0,53.3977,53.4543,53.1885,53.279,30700.0
2008-03-27 13:30:00,94.23,94.24,93.56,93.79,36200.0,53.279,53.2847,52.9002,53.0302,36200.0
2008-03-27 14:00:00,93.72,94.14,93.51,93.9,33100.0,52.9906,53.2281,52.8719,53.0924,33100.0
2008-03-27 14:30:00,93.99,94.68,93.92,94.26,36500.0,53.1433,53.5334,53.1037,53.296,36500.0
2008-03-27 15:00:00,94.18,94.38,93.44,93.65,49800.0,53.2507,53.3638,52.8323,52.9511,49800.0
2008-03-27 15:30:00,93.65,93.65,92.64,92.77,68900.0,52.9511,52.9511,52.38,52.4535,68900.0
2008-03-28 09:30:00,92.14,92.63,91.6,91.93,17300.0,52.5392,52.8186,52.2313,52.4194,17300.0
2008-03-28 10:00:00,91.9,92.45,91.69,92.33,18900.0,52.4023,52.7159,52.2826,52.6475,18900.0
2008-03-28 10:30:00,92.25,92.69,91.6,91.78,19100.0,52.6019,52.8528,52.2313,52.3339,19100.0
2008-03-28 11:00:00,91.73,92.14,91.72,91.89,10500.0,52.3054,52.5392,52.2997,52.3966,10500.0
2008-03-28 11:30:00,92.04,92.91,91.99,92.66,13900.0,52.4822,52.9782,52.4536,52.8357,13900.0
2008-03-28 12:00:00,92.69,93.1,92.41,92.79,13600.0,52.8528,53.0866,52.6931,52.9098,13600.0
2008-03-28 12:30:00,92.83,92.93,92.61,92.82,20200.0,52.9326,52.9896,52.8072,52.9269,20200.0
2008-03-28 13:00:00,92.7,92.89,92.68,92.89,12100.0,52.8585,52.9668,52.8471,52.9668,12100.0
2008-03-28 13:30:00,92.8,92.95,92.38,92.69,26500.0,52.9155,53.001,52.676,52.8528,26500.0
2008-03-28 14:00:00,92.71,92.93,92.1,92.16,20300.0,52.8642,52.9896,52.5164,52.5506,20300.0
2008-03-28 14:30:00,92.19,92.47,92.01,92.47,32000.0,52.5677,52.7273,52.465,52.7273,32000.0
2008-03-28 15:00:00,92.45,92.53,91.9,92.26,42400.0,52.7159,52.7616,52.4023,52.6076,42400.0
2008-03-28 15:30:00,92.23,92.32,91.75,91.79,57300.0,52.5905,52.6418,52.3168,52.3396,57300.0
2008-03-31 09:30:00,92.15,93.46,91.65,92.89,21500.0,52.5449,53.2919,52.2598,52.9668,21500.0
2008-03-31 10:00:00,92.93,92.93,91.84,91.9,12300.0,52.9896,52.9896,52.3681,52.4023,12300.0
2008-03-31 10:30:00,92.0,93.06,92.0,93.06,13400.0,52.4593,53.0638,52.4593,53.0638,13400.0
2008-03-31 11:00:00,92.97,93.1,92.34,92.78,20200.0,53.0124,53.0866,52.6532,52.9041,20200.0
2008-03-31 11:30:00,92.79,93.63,92.79,93.56,12300.0,52.9098,53.3888,52.9098,53.3489,12300.0
2008-03-31 12:00:00,93.56,93.76,93.2,93.76,15000.0,53.3489,53.4629,53.1436,53.4629,15000.0
2008-03-31 12:30:00,93.76,94.34,93.35,94.16,17500.0,53.4629,53.7936,53.2291,53.691,17500.0
2008-03-31 13:00:00,94.11,94.18,93.76,93.89,25400.0,53.6625,53.7024,53.4629,53.537,25400.0
2008-03-31 13:30:00,93.89,93.99,93.35,93.35,20900.0,53.537,53.5941,53.2291,53.2291,20900.0
2008-03-31 14:00:00,93.49,93.59,93.17,93.3,23300.0,53.309,53.366,53.1265,53.2006,23300.0
2008-03-31 14:30:00,93.3,93.47,92.95,93.0,67200.0,53.2006,53.2976,53.001,53.0296,67200.0
2008-03-31 15:00:00,93.0,93.19,92.87,93.04,76900.0,53.0296,53.1379,52.9554,53.0524,76900.0
2008-03-31 15:30:00,93.04,93.27,92.32,92.72,189900.0,53.0524,53.1835,52.6418,52.8699,189900.0
2008-04-01 09:30:00,93.92,94.37,92.73,93.49,26000.0,53.5541,53.8107,52.8756,53.309,26000.0
2008-04-01 10:00:00,93.45,94.2,93.36,93.6,26100.0,53.2862,53.7138,53.2348,53.3717,26100.0
2008-04-01 10:30:00,93.58,94.94,93.54,94.92,44900.0,53.3603,54.1358,53.3375,54.1244,44900.0
2008-04-01 11:00:00,95.0,95.3,94.49,94.98,29500.0,54.17,54.341,53.8792,54.1586,29500.0
2008-04-01 11:30:00,94.93,95.36,94.57,95.26,101500.0,54.1301,54.3753,53.9248,54.3182,101500.0
2008-04-01 12:00:00,95.36,96.29,95.12,96.12,33400.0,54.3753,54.9055,54.2384,54.8086,33400.0
2008-04-01 12:30:00,96.08,96.08,95.53,95.69,17600.0,54.7858,54.7858,54.4722,54.5634,17600.0
2008-04-01 13:00:00,95.68,95.88,95.45,95.81,15600.0,54.5577,54.6718,54.4266,54.6318,15600.0
2008-04-01 13:30:00,95.87,95.9,95.36,95.51,28100.0,54.6661,54.6832,54.3753,54.4608,28100.0
2008-04-01 14:00:00,95.59,96.0,95.41,95.72,13500.0,54.5064,54.7402,54.4038,54.5805,13500.0
2008-04-01 14:30:00,95.7,96.53,95.68,96.28,42700.0,54.5691,55.0424,54.5577,54.8998,42700.0
2008-04-01 15:00:00,96.28,96.66,96.21,96.55,31900.0,54.8998,55.1165,54.8599,55.0538,31900.0
2008-04-01 15:30:00,96.58,97.5,96.13,97.45,74800.0,55.0709,55.5955,54.8143,55.567,74800.0
2008-04-02 09:30:00,97.72,98.43,96.36,96.75,38300.0,55.7209,56.1258,54.9455,55.1678,38300.0
2008-04-02 10:00:00,96.7,97.62,96.13,97.55,52300.0,55.1393,55.6639,54.8143,55.624,52300.0
2008-04-02 10:30:00,97.65,98.18,97.55,98.05,19200.0,55.681,55.9832,55.624,55.9091,19200.0
2008-04-02 11:00:00,98.07,98.14,97.63,97.74,25700.0,55.9205,55.9604,55.6696,55.7324,25700.0
2008-04-02 11:30:00,97.79,98.12,97.66,97.83,15400.0,55.7609,55.949,55.6867,55.7837,15400.0
2008-04-02 12:00:00,97.89,98.19,97.5,97.91,31900.0,55.8179,55.9889,55.5955,55.8293,31900.0
2008-04-02 12:30:00,97.9,98.0,97.66,97.93,16000.0,55.8236,55.8806,55.6867,55.8407,16000.0
2008-04-02 13:00:00,97.85,97.98,97.43,97.74,31200.0,55.7951,55.8692,55.5556,55.7324,31200.0
2008-04-02 13:30:00,97.77,97.97,97.24,97.77,37900.0,55.7495,55.8635,55.4472,55.7495,37900.0
2008-04-02 14:00:00,97.92,98.2,97.55,97.64,25000.0,55.835,55.9946,55.624,55.6753,25000.0
2008-04-02 14:30:00,97.62,97.69,97.13,97.25,24900.0,55.6639,55.7038,55.3845,55.4529,24900.0
2008-04-02 15:00:00,97.19,97.24,96.74,97.11,32800.0,55.4187,55.4472,55.1621,55.3731,32800.0
2008-04-02 15:30:00,96.96,97.12,96.67,96.93,44400.0,55.2876,55.3788,55.1222,55.2705,44400.0
2008-04-03 09:30:00,96.55,97.01,95.81,96.9,10000.0,55.0538,55.3161,54.6318,55.2534,10000.0
2008-04-03 10:00:00,97.26,97.34,96.73,97.17,16300.0,55.4587,55.5043,55.1564,55.4073,16300.0
2008-04-03 10:30:00,97.17,97.65,97.02,97.43,13600.0,55.4073,55.681,55.3218,55.5556,13600.0
2008-04-03 11:00:00,97.57,98.43,97.56,98.29,19400.0,55.6354,56.1258,55.6297,56.046,19400.0
2008-04-03 11:30:00,98.32,98.88,98.31,98.86,41600.0,56.0631,56.3824,56.0574,56.371,41600.0
2008-04-03 12:00:00,98.79,99.02,98.73,99.02,11400.0,56.3311,56.4622,56.2969,56.4622,11400.0
2008-04-03 12:30:00,98.94,99.6,98.93,99.32,14800.0,56.4166,56.7929,56.4109,56.6333,14800.0
2008-04-03 13:00:00,99.34,99.94,99.34,99.59,18600.0,56.6447,56.9868,56.6447,56.7872,18600.0
2008-04-03 13:30:00,99.57,99.88,99.41,99.5,64600.0,56.7758,56.9526,56.6846,56.7359,64600.0
2008-04-03 14:00:00,99.5,99.75,99.37,99.73,31300.0,56.7359,56.8785,56.6618,56.8671,31300.0
2008-04-03 14:30:00,99.78,99.94,99.4,99.87,31400.0,56.8956,56.9868,56.6789,56.9469,31400.0
2008-04-03 15:00:00,99.94,100.0,99.49,99.64,19200.0,56.9868,57.021,56.7302,56.8158,19200.0
2008-04-03 15:30:00,99.53,99.75,99.3,99.69,68400.0,56.753,56.8785,56.6219,56.8443,68400.0
2008-04-04 09:30:00,99.7,100.22,97.99,98.33,62200.0,56.85,57.1465,55.8749,56.0688,62200.0
2008-04-04 10:00:00,98.4,98.61,97.78,98.31,23300.0,56.1087,56.2284,55.7552,56.0574,23300.0
2008-04-04 10:30:00,98.36,99.0,98.1,98.78,25300.0,56.0859,56.4508,55.9376,56.3254,25300.0
2008-04-04 11:00:00,98.86,99.34,98.85,99.21,26300.0,56.371,56.6447,56.3653,56.5706,26300.0
2008-04-04 11:30:00,99.28,99.49,98.93,99.25,14100.0,56.6105,56.7302,56.4109,56.5934,14100.0
2008-04-04 12:00:00,99.21,99.61,99.08,99.61,19100.0,56.5706,56.7986,56.4964,56.7986,19100.0
2008-04-04 12:30:00,99.58,99.94,99.39,99.78,12900.0,56.7815,56.9868,56.6732,56.8956,12900.0
2008-04-04 13:00:00,99.82,99.93,99.6,99.77,9800.0,56.9184,56.9811,56.7929,56.8899,9800.0
2008-04-04 13:30:00,99.83,99.83,99.34,99.52,6200.0,56.9241,56.9241,56.6447,56.7473,6200.0
2008-04-04 14:00:00,99.52,99.63,98.8,99.05,25700.0,56.7473,56.81,56.3368,56.4793,25700.0
2008-04-04 14:30:00,99.05,99.22,98.86,99.09,22600.0,56.4793,56.5763,56.371,56.5021,22600.0
2008-04-04 15:00:00,99.05,99.3,98.59,98.83,48000.0,56.4793,56.6219,56.217,56.3539,48000.0
2008-04-04 15:30:00,98.95,99.17,98.71,99.17,64100.0,56.4223,56.5478,56.2855,56.5478,64100.0
2008-04-07 09:30:00,99.33,99.84,98.45,98.93,30200.0,56.639,56.9298,56.1372,56.4109,30200.0
2008-04-07 10:00:00,99.1,99.4,98.7,98.85,47400.0,56.5078,56.6789,56.2798,56.3653,47400.0
2008-04-07 10:30:00,98.95,99.32,98.76,99.17,67400.0,56.4223,56.6333,56.314,56.5478,67400.0
2008-04-07 11:00:00,99.23,99.23,98.76,98.84,39900.0,56.582,56.582,56.314,56.3596,39900.0
2008-04-07 11:30:00,98.84,98.95,98.49,98.62,24700.0,56.3596,56.4223,56.16,56.2341,24700.0
2008-04-07 12:00:00,98.61,98.75,98.02,98.67,27700.0,56.2284,56.3083,55.892,56.2626,27700.0
2008-04-07 12:30:00,98.68,99.5,98.57,99.3,11000.0,56.2684,56.7359,56.2056,56.6219,11000.0
2008-04-07 13:00:00,99.37,99.58,99.06,99.58,34100.0,56.6618,56.7815,56.485,56.7815,34100.0
2008-04-07 13:30:00,99.56,99.62,99.01,99.24,16600.0,56.7701,56.8043,56.4565,56.5877,16600.0
2008-04-07 14:00:00,99.23,99.23,98.81,98.93,32000.0,56.582,56.582,56.3425,56.4109,32000.0
2008-04-07 14:30:00,98.93,99.16,98.69,98.97,44700.0,56.4109,56.5421,56.2741,56.4337,44700.0
2008-04-07 15:00:00,98.93,99.13,98.78,99.05,73000.0,56.4109,56.5249,56.3254,56.4793,73000.0
2008-04-07 15:30:00,99.04,99.55,98.74,99.42,63600.0,56.4736,56.7644,56.3026,56.6903,63600.0
2008-04-08 09:30:00,99.0,99.12,98.19,98.48,17200.0,56.4508,56.5192,55.9889,56.1543,17200.0
2008-04-08 10:00:00,98.46,99.52,98.46,99.51,21500.0,56.1429,56.7473,56.1429,56.7416,21500.0
2008-04-08 10:30:00,99.44,99.61,99.18,99.36,16900.0,56.7017,56.7986,56.5535,56.6561,16900.0
2008-04-08 11:00:00,99.33,99.65,99.07,99.08,21700.0,56.639,56.8215,56.4907,56.4964,21700.0
2008-04-08 11:30:00,99.1,99.41,99.0,99.12,12300.0,56.5078,56.6846,56.4508,56.5192,12300.0
2008-04-08 12:00:00,99.25,99.54,98.99,99.17,17500.0,56.5934,56.7587,56.4451,56.5478,17500.0
2008-04-08 12:30:00,99.26,99.4,99.19,99.23,8600.0,56.5991,56.6789,56.5592,56.582,8600.0
2008-04-08 13:00:00,99.17,99.3,98.71,98.71,8600.0,56.5478,56.6219,56.2855,56.2855,8600.0
2008-04-08 13:30:00,98.71,98.99,98.65,98.72,19100.0,56.2855,56.4451,56.2512,56.2912,19100.0
2008-04-08 14:00:00,98.72,98.98,98.13,98.39,122500.0,56.2912,56.4394,55.9547,56.103,122500.0
2008-04-08 14:30:00,98.4,98.61,98.29,98.53,31200.0,56.1087,56.2284,56.046,56.1828,31200.0
2008-04-08 15:00:00,98.51,98.6,98.07,98.6,28900.0,56.1714,56.2227,55.9205,56.2227,28900.0
2008-04-08 15:30:00,98.67,99.12,98.27,98.46,50200.0,56.2626,56.5192,56.0346,56.1429,50200.0
2008-04-09 09:30:00,99.1,99.59,98.18,98.42,6800.0,56.5078,56.7872,55.9832,56.1201,6800.0
2008-04-09 10:00:00,98.21,98.72,97.77,98.5,56900.0,56.0004,56.2912,55.7495,56.1657,56900.0
2008-04-09 10:30:00,98.49,98.96,98.0,98.42,37600.0,56.16,56.428,55.8806,56.1201,37600.0
2008-04-09 11:00:00,98.36,98.37,97.65,97.66,29600.0,56.0859,56.0916,55.681,55.6867,29600.0
2008-04-09 11:30:00,97.79,98.06,97.02,97.09,49400.0,55.7609,55.9148,55.3218,55.3617,49400.0
2008-04-09 12:00:00,97.09,97.81,97.0,97.6,39700.0,55.3617,55.7723,55.3104,55.6525,39700.0
2008-04-09 12:30:00,97.65,97.99,97.58,97.81,23500.0,55.681,55.8749,55.6411,55.7723,23500.0
2008-04-09 13:00:00,97.8,98.12,97.76,97.86,99200.0,55.7666,55.949,55.7438,55.8008,99200.0
2008-04-09 13:30:00,97.92,98.1,97.8,98.0,95200.0,55.835,55.9376,55.7666,55.8806,95200.0
2008-04-09 14:00:00,98.0,98.11,97.68,97.8,29100.0,55.8806,55.9433,55.6981,55.7666,29100.0
2008-04-09 14:30:00,97.64,97.71,97.05,97.17,29700.0,55.6753,55.7152,55.3389,55.4073,29700.0
2008-04-09 15:00:00,97.23,97.57,97.11,97.19,43200.0,55.4415,55.6354,55.3731,55.4187,43200.0
2008-04-09 15:30:00,97.24,97.8,97.21,97.56,60700.0,55.4472,55.7666,55.4301,55.6297,60700.0
2008-04-10 09:30:00,98.04,98.14,96.67,96.9,66200.0,55.9034,55.9604,55.1222,55.2534,66200.0
2008-04-10 10:00:00,96.78,98.08,96.69,98.07,61700.0,55.185,55.9262,55.1336,55.9205,61700.0
2008-04-10 10:30:00,97.99,99.56,97.9,99.39,32900.0,55.8749,56.7701,55.8236,56.6732,32900.0
2008-04-10 11:00:00,99.35,99.43,98.84,98.95,49000.0,56.6504,56.696,56.3596,56.4223,49000.0
2008-04-10 11:30:00,98.94,99.18,98.83,99.0,27500.0,56.4166,56.5535,56.3539,56.4508,27500.0
2008-04-10 12:00:00,99.0,99.11,98.82,99.03,24500.0,56.4508,56.5135,56.3482,56.4679,24500.0
2008-04-10 12:30:00,99.03,99.04,98.7,99.02,38900.0,56.4679,56.4736,56.2798,56.4622,38900.0
2008-04-10 13:00:00,99.05,99.18,99.0,99.11,26200.0,56.4793,56.5535,56.4508,56.5135,26200.0
2008-04-10 13:30:00,99.14,99.41,99.0,99.22,19600.0,56.5306,56.6846,56.4508,56.5763,19600.0
2008-04-10 14:00:00,99.24,99.27,98.78,98.8,22500.0,56.5877,56.6048,56.3254,56.3368,22500.0
2008-04-10 14:30:00,98.87,99.33,98.8,99.27,28700.0,56.3767,56.639,56.3368,56.6048,28700.0
2008-04-10 15:00:00,99.29,99.29,98.81,98.97,26600.0,56.6162,56.6162,56.3425,56.4337,26600.0
2008-04-10 15:30:00,98.83,98.94,98.05,98.66,51200.0,56.3539,56.4166,55.9091,56.2569,51200.0
2008-04-11 09:30:00,97.56,98.38,96.68,97.1,27000.0,55.6297,56.0973,55.1279,55.3674,27000.0
2008-04-11 10:00:00,97.2,97.65,96.64,97.65,20100.0,55.4244,55.681,55.1051,55.681,20100.0
2008-04-11 10:30:00,97.72,98.97,97.55,98.68,25800.0,55.7209,56.4337,55.624,56.2684,25800.0
2008-04-11 11:00:00,98.63,98.63,97.67,97.82,15800.0,56.2398,56.2398,55.6924,55.778,15800.0
2008-04-11 11:30:00,97.67,98.22,97.54,97.85,8900.0,55.6924,56.0061,55.6183,55.7951,8900.0
2008-04-11 12:00:00,97.95,98.13,97.46,97.66,13800.0,55.8521,55.9547,55.5727,55.6867,13800.0
2008-04-11 12:30:00,97.45,98.12,97.36,97.89,15100.0,55.567,55.949,55.5157,55.8179,15100.0
2008-04-11 13:00:00,97.78,97.82,97.47,97.51,22600.0,55.7552,55.778,55.5784,55.6012,22600.0
2008-04-11 13:30:00,97.5,97.83,97.43,97.77,18600.0,55.5955,55.7837,55.5556,55.7495,18600.0
2008-04-11 14:00:00,97.77,97.77,97.35,97.69,28400.0,55.7495,55.7495,55.51,55.7038,28400.0
2008-04-11 14:30:00,97.69,98.02,97.54,97.89,17400.0,55.7038,55.892,55.6183,55.8179,17400.0
2008-04-11 15:00:00,97.87,98.0,97.46,97.87,25000.0,55.8065,55.8806,55.5727,55.8065,25000.0
2008-04-11 15:30:00,97.75,97.83,97.32,97.69,72700.0,55.7381,55.7837,55.4929,55.7038,72700.0
2008-04-14 09:30:00,97.45,97.45,96.46,97.08,22000.0,55.567,55.567,55.0025,55.356,22000.0
2008-04-14 10:00:00,97.1,97.43,96.94,97.15,7700.0,55.3674,55.5556,55.2762,55.3959,7700.0
2008-04-14 10:30:00,97.3,98.46,97.3,98.46,7600.0,55.4815,56.1429,55.4815,56.1429,7600.0
2008-04-14 11:00:00,98.53,98.53,97.61,97.68,5100.0,56.1828,56.1828,55.6582,55.6981,5100.0
2008-04-14 11:30:00,97.56,97.84,97.56,97.76,6600.0,55.6297,55.7894,55.6297,55.7438,6600.0
2008-04-14 12:00:00,97.72,98.08,97.65,97.96,14000.0,55.7209,55.9262,55.681,55.8578,14000.0
2008-04-14 12:30:00,98.02,98.62,97.92,98.53,22700.0,55.892,56.2341,55.835,56.1828,22700.0
2008-04-14 13:00:00,98.58,98.7,98.31,98.62,15200.0,56.2113,56.2798,56.0574,56.2341,15200.0
2008-04-14 13:30:00,98.66,98.71,98.13,98.13,23600.0,56.2569,56.2855,55.9547,55.9547,23600.0
2008-04-14 14:00:00,98.2,98.26,97.7,97.83,13300.0,55.9946,56.0289,55.7095,55.7837,13300.0
2008-04-14 14:30:00,97.84,97.97,97.59,97.61,37300.0,55.7894,55.8635,55.6468,55.6582,37300.0
2008-04-14 15:00:00,97.63,97.75,97.37,97.37,42600.0,55.6696,55.7381,55.5214,55.5214,42600.0
2008-04-14 15:30:00,97.28,97.52,96.83,97.19,30200.0,55.4701,55.6069,55.2135,55.4187,30200.0
2008-04-15 09:30:00,97.67,97.99,96.94,96.94,8600.0,55.6924,55.8749,55.2762,55.2762,8600.0
2008-04-15 10:00:00,96.89,97.65,96.62,96.62,10600.0,55.2477,55.681,55.0937,55.0937,10600.0
2008-04-15 10:30:00,96.75,97.01,96.55,96.75,17100.0,55.1678,55.3161,55.0538,55.1678,17100.0
2008-04-15 11:00:00,96.69,96.74,96.4,96.54,11000.0,55.1336,55.1621,54.9683,55.0481,11000.0
2008-04-15 11:30:00,96.44,96.77,96.43,96.56,20800.0,54.9911,55.1792,54.9854,55.0595,20800.0
2008-04-15 12:00:00,96.51,96.8,96.46,96.8,40300.0,55.031,55.1964,55.0025,55.1964,40300.0
2008-04-15 12:30:00,96.82,96.9,96.56,96.74,6900.0,55.2078,55.2534,55.0595,55.1621,6900.0
2008-04-15 13:00:00,96.79,97.16,96.67,96.97,9200.0,55.1907,55.4016,55.1222,55.2933,9200.0
2008-04-15 13:30:00,96.98,97.56,96.85,97.52,16900.0,55.299,55.6297,55.2249,55.6069,16900.0
2008-04-15 14:00:00,97.55,97.67,97.07,97.24,26600.0,55.624,55.6924,55.3503,55.4472,26600.0
2008-04-15 14:30:00,97.24,97.44,96.78,96.97,28100.0,55.4472,55.5613,55.185,55.2933,28100.0
2008-04-15 15:00:00,96.92,97.6,96.92,97.51,21700.0,55.2648,55.6525,55.2648,55.6012,21700.0
2008-04-15 15:30:00,97.5,98.09,97.31,97.84,48000.0,55.5955,55.9319,55.4872,55.7894,48000.0
2008-04-16 09:30:00,98.62,98.63,97.15,98.54,85800.0,56.2341,56.2398,55.3959,56.1885,85800.0
2008-04-16 10:00:00,98.54,99.54,98.32,99.28,24800.0,56.1885,56.7587,56.0631,56.6105,24800.0
2008-04-16 10:30:00,99.26,99.76,99.13,99.75,16400.0,56.5991,56.8842,56.5249,56.8785,16400.0
2008-04-16 11:00:00,99.77,99.88,99.44,99.6,60200.0,56.8899,56.9526,56.7017,56.7929,60200.0
2008-04-16 11:30:00,99.65,100.24,99.6,100.02,66700.0,56.8215,57.1579,56.7929,57.0324,66700.0
2008-04-16 12:00:00,100.0,100.06,99.79,100.04,34900.0,57.021,57.0552,56.9013,57.0438,34900.0
2008-04-16 12:30:00,100.02,100.03,98.9,99.92,36600.0,57.0324,57.0381,56.3938,56.9754,36600.0
2008-04-16 13:00:00,99.93,100.02,99.56,99.91,16800.0,56.9811,57.0324,56.7701,56.9697,16800.0
2008-04-16 13:30:00,99.88,100.03,99.7,99.91,11700.0,56.9526,57.0381,56.85,56.9697,11700.0
2008-04-16 14:00:00,99.81,99.9,99.3,99.79,45800.0,56.9127,56.964,56.6219,56.9013,45800.0
2008-04-16 14:30:00,99.75,100.47,99.75,100.29,7600.0,56.8785,57.289,56.8785,57.1864,7600.0
2008-04-16 15:00:00,100.31,100.55,100.12,100.41,32500.0,57.1978,57.3346,57.0895,57.2548,32500.0
2008-04-16 15:30:00,100.4,101.11,100.17,100.89,74900.0,57.2491,57.654,57.118,57.5285,74900.0
2008-04-17 09:30:00,101.26,101.32,100.41,100.93,24500.0,57.7395,57.7737,57.2548,57.5513,24500.0
2008-04-17 10:00:00,100.71,101.13,100.34,100.61,37100.0,57.4259,57.6654,57.2149,57.3689,37100.0
2008-04-17 10:30:00,100.54,101.1,100.54,100.72,33200.0,57.3289,57.6483,57.3289,57.4316,33200.0
2008-04-17 11:00:00,100.64,101.07,100.38,100.67,24300.0,57.386,57.6312,57.2377,57.4031,24300.0
2008-04-17 11:30:00,100.68,100.98,100.6,100.66,7500.0,57.4088,57.5798,57.3632,57.3974,7500.0
2008-04-17 12:00:00,100.73,101.37,100.73,100.78,8900.0,57.4373,57.8022,57.4373,57.4658,8900.0
2008-04-17 12:30:00,100.82,101.0,100.48,100.5,48600.0,57.4886,57.5912,57.2947,57.3061,48600.0
2008-04-17 13:00:00,100.5,100.9,100.48,100.8,10400.0,57.3061,57.5342,57.2947,57.4772,10400.0
2008-04-17 13:30:00,100.9,101.21,100.8,100.94,11000.0,57.5342,57.711,57.4772,57.557,11000.0
2008-04-17 14:00:00,101.0,101.08,100.28,100.75,27000.0,57.5912,57.6369,57.1807,57.4487,27000.0
2008-04-17 14:30:00,100.8,101.02,100.64,100.89,24900.0,57.4772,57.6026,57.386,57.5285,24900.0
2008-04-17 15:00:00,100.93,101.08,100.55,100.7,21900.0,57.5513,57.6369,57.3346,57.4202,21900.0
2008-04-17 15:30:00,100.69,101.46,100.65,101.24,32800.0,57.4145,57.8535,57.3917,57.7281,32800.0
2008-04-18 09:30:00,101.62,102.23,101.42,102.02,38500.0,57.9448,58.2926,57.8307,58.1729,38500.0
2008-04-18 10:00:00,101.86,102.51,101.81,102.0,16700.0,58.0816,58.4523,58.0531,58.1614,16700.0
2008-04-18 10:30:00,101.94,102.52,101.94,102.15,22200.0,58.1272,58.458,58.1272,58.247,22200.0
2008-04-18 11:00:00,102.3,102.54,101.87,102.0,9600.0,58.3325,58.4694,58.0873,58.1614,9600.0
2008-04-18 11:30:00,102.12,102.73,102.04,102.6,14200.0,58.2299,58.5777,58.1843,58.5036,14200.0
2008-04-18 12:00:00,102.6,103.37,102.6,103.37,29500.0,58.5036,58.9426,58.5036,58.9426,29500.0
2008-04-18 12:30:00,103.29,103.58,103.29,103.3,23600.0,58.897,59.0624,58.897,58.9027,23600.0
2008-04-18 13:00:00,103.24,103.5,103.08,103.43,16700.0,58.8685,59.0168,58.7773,58.9768,16700.0
2008-04-18 13:30:00,103.45,103.51,103.02,103.04,7800.0,58.9883,59.0225,58.7431,58.7545,7800.0
2008-04-18 14:00:00,102.98,103.0,102.19,102.3,24200.0,58.7203,58.7317,58.2698,58.3325,24200.0
2008-04-18 14:30:00,102.31,102.4,101.91,101.98,14700.0,58.3382,58.3895,58.1101,58.15,14700.0
2008-04-18 15:00:00,101.95,101.95,101.24,101.32,28900.0,58.1329,58.1329,57.7281,57.7737,28900.0
2008-04-18 15:30:00,101.33,101.74,101.31,101.54,28900.0,57.7794,58.0132,57.768,57.8992,28900.0
2008-04-21 09:30:00,100.89,101.43,100.6,101.21,17600.0,57.5285,57.8364,57.3632,57.711,17600.0
2008-04-21 10:00:00,100.99,101.35,100.83,100.96,18400.0,57.5855,57.7908,57.4943,57.5684,18400.0
2008-04-21 10:30:00,100.89,101.44,100.88,101.25,11600.0,57.5285,57.8421,57.5228,57.7338,11600.0
2008-04-21 11:00:00,101.25,102.0,101.13,101.65,24500.0,57.7338,58.1614,57.6654,57.9619,24500.0
2008-04-21 11:30:00,101.83,101.89,101.71,101.89,8700.0,58.0645,58.0987,57.9961,58.0987,8700.0
2008-04-21 12:00:00,101.79,101.87,101.53,101.62,5300.0,58.0417,58.0873,57.8934,57.9448,5300.0
2008-04-21 12:30:00,101.62,101.62,101.16,101.2,5900.0,57.9448,57.9448,57.6825,57.7053,5900.0
2008-04-21 13:00:00,101.28,101.38,101.05,101.18,16300.0,57.7509,57.8079,57.6197,57.6939,16300.0
2008-04-21 13:30:00,101.18,101.2,100.69,101.05,12800.0,57.6939,57.7053,57.4145,57.6197,12800.0
2008-04-21 14:00:00,100.96,101.19,100.87,101.02,11300.0,57.5684,57.6996,57.5171,57.6026,11300.0
2008-04-21 14:30:00,101.03,101.6,100.98,101.6,30500.0,57.6083,57.9334,57.5798,57.9334,30500.0
2008-04-21 15:00:00,101.61,102.15,101.61,101.77,25500.0,57.9391,58.247,57.9391,58.0303,25500.0
2008-04-21 15:30:00,101.73,102.26,101.64,101.88,31600.0,58.0075,58.3097,57.9562,58.093,31600.0
2008-04-22 09:30:00,101.17,101.62,100.8,101.04,21100.0,57.6882,57.9448,57.4772,57.614,21100.0
2008-04-22 10:00:00,101.23,102.0,101.14,101.65,17600.0,57.7224,58.1614,57.6711,57.9619,17600.0
2008-04-22 10:30:00,101.67,101.96,101.46,101.96,82900.0,57.9733,58.1386,57.8535,58.1386,82900.0
2008-04-22 11:00:00,101.84,101.92,101.55,101.6,5800.0,58.0702,58.1158,57.9049,57.9334,5800.0
2008-04-22 11:30:00,101.66,101.68,101.07,101.14,20400.0,57.9676,57.979,57.6312,57.6711,20400.0
2008-04-22 12:00:00,101.16,101.45,101.11,101.35,31200.0,57.6825,57.8478,57.654,57.7908,31200.0
2008-04-22 12:30:00,101.23,101.24,100.95,101.08,26200.0,57.7224,57.7281,57.5627,57.6369,26200.0
2008-04-22 13:00:00,101.1,101.58,101.07,101.58,18300.0,57.6483,57.922,57.6312,57.922,18300.0
2008-04-22 13:30:00,101.59,101.81,101.59,101.75,16500.0,57.9277,58.0531,57.9277,58.0189,16500.0
2008-04-22 14:00:00,101.65,101.75,101.44,101.66,19100.0,57.9619,58.0189,57.8421,57.9676,19100.0
2008-04-22 14:30:00,101.63,101.72,101.12,101.31,23000.0,57.9505,58.0018,57.6597,57.768,23000.0
2008-04-22 15:00:00,101.3,102.03,101.21,101.92,24800.0,57.7623,58.1786,57.711,58.1158,24800.0
2008-04-22 15:30:00,102.0,102.26,101.77,102.18,31900.0,58.1614,58.3097,58.0303,58.2641,31900.0
2008-04-23 09:30:00,102.41,102.99,101.45,101.85,26100.0,58.3952,58.726,57.8478,58.0759,26100.0
2008-04-23 10:00:00,101.85,102.36,101.84,102.36,12100.0,58.0759,58.3667,58.0702,58.3667,12100.0
2008-04-23 10:30:00,102.4,103.59,102.4,103.57,31100.0,58.3895,59.0681,58.3895,59.0567,31100.0
2008-04-23 11:00:00,103.48,103.53,103.1,103.1,8900.0,59.0054,59.0339,58.7887,58.7887,8900.0
2008-04-23 11:30:00,103.05,103.52,103.0,103.34,10400.0,58.7602,59.0282,58.7317,58.9255,10400.0
2008-04-23 12:00:00,103.25,103.26,102.07,102.42,11600.0,58.8742,58.8799,58.2014,58.4009,11600.0
2008-04-23 12:30:00,102.46,102.88,101.93,102.62,10400.0,58.4237,58.6632,58.1215,58.515,10400.0
2008-04-23 13:00:00,102.64,102.73,102.36,102.52,12600.0,58.5264,58.5777,58.3667,58.458,12600.0
2008-04-23 13:30:00,102.51,102.91,102.37,102.8,14200.0,58.4523,58.6803,58.3724,58.6176,14200.0
2008-04-23 14:00:00,102.8,102.89,102.59,102.78,12100.0,58.6176,58.6689,58.4979,58.6062,12100.0
2008-04-23 14:30:00,102.7,103.21,102.7,102.9,26000.0,58.5606,58.8514,58.5606,58.6746,26000.0
2008-04-23 15:00:00,102.93,103.75,102.89,103.31,18500.0,58.6917,59.1593,58.6689,58.9084,18500.0
2008-04-23 15:30:00,103.35,103.81,103.2,103.81,36400.0,58.9312,59.1935,58.8457,59.1935,36400.0
2008-04-24 09:30:00,103.73,104.12,102.68,103.74,17300.0,59.1479,59.3703,58.5492,59.1536,17300.0
2008-04-24 10:00:00,103.61,104.33,103.28,104.23,20000.0,59.0795,59.49,58.8913,59.433,20000.0
2008-04-24 10:30:00,104.19,104.21,103.58,103.58,20400.0,59.4102,59.4216,59.0624,59.0624,20400.0
2008-04-24 11:00:00,103.6,103.8,103.33,103.55,14700.0,59.0738,59.1878,58.9198,59.0453,14700.0
2008-04-24 11:30:00,103.62,104.0,103.36,104.0,31900.0,59.0852,59.3019,58.9369,59.3019,31900.0
2008-04-24 12:00:00,104.0,105.0,103.95,104.9,19400.0,59.3019,59.8721,59.2734,59.8151,19400.0
2008-04-24 12:30:00,104.9,105.61,104.76,105.34,22500.0,59.8151,60.2199,59.7352,60.066,22500.0
2008-04-24 13:00:00,105.34,105.41,105.02,105.17,27600.0,60.066,60.1059,59.8835,59.969,27600.0
2008-04-24 13:30:00,105.28,105.31,105.11,105.31,15300.0,60.0317,60.0488,59.9348,60.0488,15300.0
2008-04-24 14:00:00,105.31,105.94,105.26,105.9,36000.0,60.0488,60.4081,60.0203,60.3853,36000.0
2008-04-24 14:30:00,105.87,106.01,105.68,105.87,31100.0,60.3682,60.448,60.2598,60.3682,31100.0
2008-04-24 15:00:00,105.8,106.1,105.76,105.89,34400.0,60.3282,60.4993,60.3054,60.3796,34400.0
2008-04-24 15:30:00,105.88,106.57,105.69,106.42,56000.0,60.3739,60.7673,60.2655,60.6818,56000.0
2008-04-25 09:30:00,106.74,107.25,104.77,104.77,25100.0,60.8642,61.1551,59.7409,59.7409,25100.0
2008-04-25 10:00:00,104.84,105.88,104.72,105.47,77700.0,59.7808,60.3739,59.7124,60.1401,77700.0
2008-04-25 10:30:00,105.44,105.78,105.05,105.15,25300.0,60.123,60.3168,59.9006,59.9576,25300.0
2008-04-25 11:00:00,105.16,105.4,105.0,105.32,30400.0,59.9633,60.1002,59.8721,60.0545,30400.0
2008-04-25 11:30:00,105.35,105.94,105.29,105.85,74900.0,60.0717,60.4081,60.0374,60.3568,74900.0
2008-04-25 12:00:00,105.89,106.44,105.77,106.38,13800.0,60.3796,60.6932,60.3111,60.659,13800.0
2008-04-25 12:30:00,106.36,106.43,106.06,106.07,22700.0,60.6476,60.6875,60.4765,60.4822,22700.0
2008-04-25 13:00:00,106.07,106.17,105.94,106.05,16400.0,60.4822,60.5392,60.4081,60.4708,16400.0
2008-04-25 13:30:00,106.0,106.41,105.89,106.41,18600.0,60.4423,60.6761,60.3796,60.6761,18600.0
2008-04-25 14:00:00,106.4,106.57,106.18,106.43,30800.0,60.6704,60.7673,60.5449,60.6875,30800.0
2008-04-25 14:30:00,106.33,106.86,106.33,106.83,12600.0,60.6305,60.9327,60.6305,60.9156,12600.0
2008-04-25 15:00:00,106.79,107.29,106.74,107.04,43800.0,60.8928,61.1779,60.8642,61.0353,43800.0
2008-04-25 15:30:00,107.0,107.24,106.66,106.7,32700.0,61.0125,61.1494,60.8186,60.8414,32700.0
2008-04-28 09:30:00,106.87,107.4,105.33,106.01,17900.0,60.9384,61.2406,60.0602,60.448,17900.0
2008-04-28 10:00:00,105.99,106.8,105.81,106.66,13200.0,60.4366,60.8985,60.3339,60.8186,13200.0
2008-04-28 10:30:00,106.65,106.95,106.46,106.74,38300.0,60.8129,60.984,60.7046,60.8642,38300.0
2008-04-28 11:00:00,106.75,107.03,106.26,106.26,17500.0,60.8699,61.0296,60.5905,60.5905,17500.0
2008-04-28 11:30:00,106.25,106.48,106.01,106.19,42600.0,60.5848,60.716,60.448,60.5506,42600.0
2008-04-28 12:00:00,106.11,106.3,105.75,105.87,26100.0,60.505,60.6134,60.2997,60.3682,26100.0
2008-04-28 12:30:00,105.87,106.1,105.83,105.94,50600.0,60.3682,60.4993,60.3454,60.4081,50600.0
2008-04-28 13:00:00,105.9,106.21,105.9,106.03,26800.0,60.3853,60.562,60.3853,60.4594,26800.0
2008-04-28 13:30:00,106.13,106.34,105.97,106.24,22700.0,60.5164,60.6362,60.4252,60.5791,22700.0
2008-04-28 14:00:00,106.27,106.5,105.94,105.97,35800.0,60.5962,60.7274,60.4081,60.4252,35800.0
2008-04-28 14:30:00,106.0,106.2,105.95,106.17,46200.0,60.4423,60.5563,60.4138,60.5392,46200.0
2008-04-28 15:00:00,106.17,106.25,105.75,105.75,37700.0,60.5392,60.5848,60.2997,60.2997,37700.0
2008-04-28 15:30:00,105.75,105.99,105.37,105.99,62300.0,60.2997,60.4366,60.0831,60.4366,62300.0
2008-04-29 09:30:00,105.95,105.99,105.4,105.57,119400.0,60.4138,60.4366,60.1002,60.1971,119400.0
2008-04-29 10:00:00,105.62,106.0,105.09,105.09,31700.0,60.2256,60.4423,59.9234,59.9234,31700.0
2008-04-29 10:30:00,105.09,105.75,104.92,105.05,33600.0,59.9234,60.2997,59.8265,59.9006,33600.0
2008-04-29 11:00:00,105.0,105.12,104.71,104.93,15200.0,59.8721,59.9405,59.7067,59.8322,15200.0
2008-04-29 11:30:00,104.92,105.13,104.51,104.52,14800.0,59.8265,59.9462,59.5927,59.5984,14800.0
2008-04-29 12:00:00,104.53,105.15,104.5,105.12,14100.0,59.6041,59.9576,59.587,59.9405,14100.0
2008-04-29 12:30:00,105.11,105.27,105.0,105.0,17400.0,59.9348,60.026,59.8721,59.8721,17400.0
2008-04-29 13:00:00,105.0,105.42,105.0,105.35,16600.0,59.8721,60.1116,59.8721,60.0717,16600.0
2008-04-29 13:30:00,105.37,105.56,105.3,105.35,15800.0,60.0831,60.1914,60.0431,60.0717,15800.0
2008-04-29 14:00:00,105.33,105.43,105.25,105.29,22000.0,60.0602,60.1173,60.0146,60.0374,22000.0
2008-04-29 14:30:00,105.25,105.95,105.25,105.85,21200.0,60.0146,60.4138,60.0146,60.3568,21200.0
2008-04-29 15:00:00,105.93,106.1,105.41,105.48,23800.0,60.4024,60.4993,60.1059,60.1458,23800.0
2008-04-29 15:30:00,105.48,105.7,105.29,105.47,59800.0,60.1458,60.2712,60.0374,60.1401,59800.0
2008-04-30 09:30:00,105.32,105.97,104.95,105.49,36900.0,60.0545,60.4252,59.8436,60.1515,36900.0
2008-04-30 10:00:00,105.54,105.84,105.19,105.62,74100.0,60.18,60.3511,59.9804,60.2256,74100.0
2008-04-30 10:30:00,105.62,106.09,105.62,106.09,6900.0,60.2256,60.4936,60.2256,60.4936,6900.0
2008-04-30 11:00:00,106.1,106.73,105.99,106.67,14800.0,60.4993,60.8585,60.4366,60.8243,14800.0
2008-04-30 11:30:00,106.74,106.75,106.09,106.39,4600.0,60.8642,60.8699,60.4936,60.6647,4600.0
2008-04-30 12:00:00,106.39,106.55,106.04,106.04,12400.0,60.6647,60.7559,60.4651,60.4651,12400.0
2008-04-30 12:30:00,106.16,106.35,106.05,106.35,8400.0,60.5335,60.6419,60.4708,60.6419,8400.0
2008-04-30 13:00:00,106.4,106.95,106.4,106.7,10900.0,60.6704,60.984,60.6704,60.8414,10900.0
2008-04-30 13:30:00,106.77,106.9,106.59,106.77,18700.0,60.8814,60.9555,60.7787,60.8814,18700.0
2008-04-30 14:00:00,106.83,107.18,106.06,106.65,32100.0,60.9156,61.1151,60.4765,60.8129,32100.0
2008-04-30 14:30:00,106.54,106.65,105.86,106.0,19400.0,60.7502,60.8129,60.3625,60.4423,19400.0
2008-04-30 15:00:00,105.99,106.02,105.07,105.1,71700.0,60.4366,60.4537,59.912,59.9291,71700.0
2008-04-30 15:30:00,105.1,106.09,105.03,105.13,63500.0,59.9291,60.4936,59.8892,59.9462,63500.0
2008-05-01 09:30:00,104.83,105.55,104.75,105.27,15000.0,59.7751,60.1857,59.7295,60.026,15000.0
2008-05-01 10:00:00,105.27,105.86,104.89,105.07,44400.0,60.026,60.3625,59.8094,59.912,44400.0
2008-05-01 10:30:00,105.07,105.68,104.92,105.27,26600.0,59.912,60.2598,59.8265,60.026,26600.0
2008-05-01 11:00:00,105.25,105.58,105.0,105.1,32600.0,60.0146,60.2028,59.8721,59.9291,32600.0
2008-05-01 11:30:00,105.09,105.2,104.69,104.69,25600.0,59.9234,59.9861,59.6953,59.6953,25600.0
2008-05-01 12:00:00,104.71,105.5,104.67,105.5,14100.0,59.7067,60.1572,59.6839,60.1572,14100.0
2008-05-01 12:30:00,105.5,106.19,105.18,105.69,41400.0,60.1572,60.5506,59.9747,60.2655,41400.0
2008-05-01 13:00:00,105.73,106.11,105.16,105.71,35400.0,60.2883,60.505,59.9633,60.2769,35400.0
2008-05-01 13:30:00,105.59,105.65,104.95,104.95,31100.0,60.2085,60.2427,59.8436,59.8436,31100.0
2008-05-01 14:00:00,104.91,105.12,104.8,104.83,22000.0,59.8208,59.9405,59.758,59.7751,22000.0
2008-05-01 14:30:00,104.81,105.15,104.74,104.8,34200.0,59.7637,59.9576,59.7238,59.758,34200.0
2008-05-01 15:00:00,104.84,105.48,104.64,105.41,36500.0,59.7808,60.1458,59.6668,60.1059,36500.0
2008-05-01 15:30:00,105.34,106.03,104.75,105.71,114900.0,60.066,60.4594,59.7295,60.2769,114900.0
2008-05-02 09:30:00,106.68,107.5,106.27,106.51,38800.0,60.83,61.2976,60.5962,60.7331,38800.0
2008-05-02 10:00:00,106.57,106.86,105.54,105.6,33400.0,60.7673,60.9327,60.18,60.2142,33400.0
2008-05-02 10:30:00,105.74,105.74,104.95,105.11,39200.0,60.294,60.294,59.8436,59.9348,39200.0
2008-05-02 11:00:00,105.23,105.6,105.04,105.29,27800.0,60.0032,60.2142,59.8949,60.0374,27800.0
2008-05-02 11:30:00,105.29,105.72,105.25,105.4,52800.0,60.0374,60.2826,60.0146,60.1002,52800.0
2008-05-02 12:00:00,105.38,105.55,105.23,105.4,33700.0,60.0888,60.1857,60.0032,60.1002,33700.0
2008-05-02 12:30:00,105.47,105.55,105.25,105.34,43600.0,60.1401,60.1857,60.0146,60.066,43600.0
2008-05-02 13:00:00,105.33,105.5,105.1,105.4,46200.0,60.0602,60.1572,59.9291,60.1002,46200.0
2008-05-02 13:30:00,105.28,105.28,105.0,105.12,55400.0,60.0317,60.0317,59.8721,59.9405,55400.0
2008-05-02 14:00:00,105.11,105.29,105.0,105.05,35300.0,59.9348,60.0374,59.8721,59.9006,35300.0
2008-05-02 14:30:00,105.05,105.18,105.0,105.0,20700.0,59.9006,59.9747,59.8721,59.8721,20700.0
2008-05-02 15:00:00,105.0,105.24,105.0,105.0,25900.0,59.8721,60.0089,59.8721,59.8721,25900.0
2008-05-02 15:30:00,105.01,105.06,104.5,104.72,56200.0,59.8778,59.9063,59.587,59.7124,56200.0
2008-05-05 09:30:00,104.63,105.57,104.53,105.42,21900.0,59.6611,60.1971,59.6041,60.1116,21900.0
2008-05-05 10:00:00,105.58,106.19,105.43,105.72,18100.0,60.2028,60.5506,60.1173,60.2826,18100.0
2008-05-05 10:30:00,105.93,105.93,104.95,105.01,54500.0,60.4024,60.4024,59.8436,59.8778,54500.0
2008-05-05 11:00:00,105.01,105.47,104.95,105.46,20500.0,59.8778,60.1401,59.8436,60.1344,20500.0
2008-05-05 11:30:00,105.38,105.99,105.38,105.71,24500.0,60.0888,60.4366,60.0888,60.2769,24500.0
2008-05-05 12:00:00,105.66,105.91,105.13,105.29,40900.0,60.2484,60.391,59.9462,60.0374,40900.0
2008-05-05 12:30:00,105.36,105.46,105.22,105.36,34500.0,60.0774,60.1344,59.9975,60.0774,34500.0
2008-05-05 13:00:00,105.29,105.42,105.11,105.22,16900.0,60.0374,60.1116,59.9348,59.9975,16900.0
2008-05-05 13:30:00,105.25,105.3,104.88,105.1,41200.0,60.0146,60.0431,59.8037,59.9291,41200.0
2008-05-05 14:00:00,105.08,105.39,105.05,105.23,25800.0,59.9177,60.0945,59.9006,60.0032,25800.0
2008-05-05 14:30:00,105.16,105.49,105.13,105.37,16700.0,59.9633,60.1515,59.9462,60.0831,16700.0
2008-05-05 15:00:00,105.33,105.5,105.33,105.4,10400.0,60.0602,60.1572,60.0602,60.1002,10400.0
2008-05-05 15:30:00,105.47,105.5,105.31,105.36,43200.0,60.1401,60.1572,60.0488,60.0774,43200.0
2008-05-06 09:30:00,104.62,105.38,104.26,104.63,21100.0,59.6554,60.0888,59.4501,59.6611,21100.0
2008-05-06 10:00:00,104.5,105.16,104.38,104.88,17800.0,59.587,59.9633,59.5185,59.8037,17800.0
2008-05-06 10:30:00,104.76,105.02,104.64,104.93,14600.0,59.7352,59.8835,59.6668,59.8322,14600.0
2008-05-06 11:00:00,104.98,105.95,104.98,105.79,11100.0,59.8607,60.4138,59.8607,60.3225,11100.0
2008-05-06 11:30:00,105.73,105.74,105.31,105.51,8700.0,60.2883,60.294,60.0488,60.1629,8700.0
2008-05-06 12:00:00,105.68,106.27,105.5,106.05,5300.0,60.2598,60.5962,60.1572,60.4708,5300.0
2008-05-06 12:30:00,106.18,106.64,106.05,106.58,8400.0,60.5449,60.8072,60.4708,60.773,8400.0
2008-05-06 13:00:00,106.57,106.63,106.13,106.34,5200.0,60.7673,60.8015,60.5164,60.6362,5200.0
2008-05-06 13:30:00,106.33,106.33,105.92,105.93,11800.0,60.6305,60.6305,60.3967,60.4024,11800.0
2008-05-06 14:00:00,105.94,106.0,105.21,105.29,9900.0,60.4081,60.4423,59.9918,60.0374,9900.0
2008-05-06 14:30:00,105.41,105.62,105.19,105.48,9500.0,60.1059,60.2256,59.9804,60.1458,9500.0
2008-05-06 15:00:00,105.49,105.97,105.49,105.89,7800.0,60.1515,60.4252,60.1515,60.3796,7800.0
2008-05-06 15:30:00,105.84,106.35,105.67,105.75,20000.0,60.3511,60.6419,60.2541,60.2997,20000.0
2008-05-07 09:30:00,106.25,106.25,104.98,105.2,10800.0,60.5848,60.5848,59.8607,59.9861,10800.0
2008-05-07 10:00:00,105.05,105.86,104.93,105.38,14000.0,59.9006,60.3625,59.8322,60.0888,14000.0
2008-05-07 10:30:00,105.38,105.91,105.27,105.38,19900.0,60.0888,60.391,60.026,60.0888,19900.0
2008-05-07 11:00:00,105.25,105.37,104.82,104.82,10700.0,60.0146,60.0831,59.7694,59.7694,10700.0
2008-05-07 11:30:00,104.89,105.15,104.5,104.97,20600.0,59.8094,59.9576,59.587,59.855,20600.0
2008-05-07 12:00:00,104.8,105.23,104.8,105.1,8800.0,59.758,60.0032,59.758,59.9291,8800.0
2008-05-07 12:30:00,105.04,105.22,104.98,105.07,6300.0,59.8949,59.9975,59.8607,59.912,6300.0
2008-05-07 13:00:00,105.06,105.09,104.36,104.75,23000.0,59.9063,59.9234,59.5071,59.7295,23000.0
2008-05-07 13:30:00,104.67,104.77,104.02,104.07,9500.0,59.6839,59.7409,59.3133,59.3418,9500.0
2008-05-07 14:00:00,104.15,104.39,104.0,104.0,12900.0,59.3874,59.5243,59.3019,59.3019,12900.0
2008-05-07 14:30:00,104.01,104.58,103.9,104.27,25300.0,59.3076,59.6326,59.2448,59.4558,25300.0
2008-05-07 15:00:00,104.24,104.5,103.63,103.73,47800.0,59.4387,59.587,59.0909,59.1479,47800.0
2008-05-07 15:30:00,103.72,104.07,103.45,103.84,50400.0,59.1422,59.3418,58.9883,59.2106,50400.0
2008-05-08 09:30:00,103.61,104.59,103.45,103.5,13500.0,59.0795,59.6383,58.9883,59.0168,13500.0
2008-05-08 10:00:00,103.61,103.73,103.11,103.25,38000.0,59.0795,59.1479,58.7944,58.8742,38000.0
2008-05-08 10:30:00,103.25,103.46,103.0,103.33,20300.0,58.8742,58.994,58.7317,58.9198,20300.0
2008-05-08 11:00:00,103.29,103.75,103.11,103.66,15400.0,58.897,59.1593,58.7944,59.108,15400.0
2008-05-08 11:30:00,103.7,103.94,103.38,103.57,7900.0,59.1308,59.2677,58.9483,59.0567,7900.0
2008-05-08 12:00:00,103.46,103.55,103.01,103.22,12100.0,58.994,59.0453,58.7374,58.8571,12100.0
2008-05-08 12:30:00,103.11,103.34,103.04,103.04,12300.0,58.7944,58.9255,58.7545,58.7545,12300.0
2008-05-08 13:00:00,103.04,103.5,103.0,103.5,9000.0,58.7545,59.0168,58.7317,59.0168,9000.0
2008-05-08 13:30:00,103.5,104.0,103.48,103.99,15300.0,59.0168,59.3019,59.0054,59.2962,15300.0
2008-05-08 14:00:00,103.9,103.91,103.26,103.44,15500.0,59.2448,59.2505,58.8799,58.9826,15500.0
2008-05-08 14:30:00,103.38,103.86,103.27,103.68,31600.0,58.9483,59.222,58.8856,59.1194,31600.0
2008-05-08 15:00:00,103.68,103.85,102.92,103.32,38900.0,59.1194,59.2163,58.686,58.9141,38900.0
2008-05-08 15:30:00,103.38,103.74,103.25,103.53,22000.0,58.9483,59.1536,58.8742,59.0339,22000.0
2008-05-09 09:30:00,100.25,103.14,100.0,102.56,44700.0,57.1636,58.8115,57.021,58.4808,44700.0
2008-05-09 10:00:00,102.39,102.77,102.03,102.34,17800.0,58.3838,58.6005,58.1786,58.3553,17800.0
2008-05-09 10:30:00,102.46,103.63,102.26,103.02,18700.0,58.4237,59.0909,58.3097,58.7431,18700.0
2008-05-09 11:00:00,103.07,103.15,102.2,102.53,22800.0,58.7716,58.8172,58.2755,58.4637,22800.0
2008-05-09 11:30:00,102.51,102.95,102.36,102.84,24100.0,58.4523,58.7031,58.3667,58.6404,24100.0
2008-05-09 12:00:00,102.77,102.89,102.4,102.57,10000.0,58.6005,58.6689,58.3895,58.4865,10000.0
2008-05-09 12:30:00,102.64,102.84,102.42,102.48,10100.0,58.5264,58.6404,58.4009,58.4351,10100.0
2008-05-09 13:00:00,102.48,102.56,102.25,102.34,12400.0,58.4351,58.4808,58.304,58.3553,12400.0
2008-05-09 13:30:00,102.33,102.48,102.25,102.34,14000.0,58.3496,58.4351,58.304,58.3553,14000.0
2008-05-09 14:00:00,102.3,102.4,102.0,102.09,21800.0,58.3325,58.3895,58.1614,58.2128,21800.0
2008-05-09 14:30:00,102.23,102.27,101.87,101.91,10200.0,58.2926,58.3154,58.0873,58.1101,10200.0
2008-05-09 15:00:00,102.01,102.35,101.82,102.18,12800.0,58.1672,58.361,58.0588,58.2641,12800.0
2008-05-09 15:30:00,102.27,102.75,102.09,102.57,26000.0,58.3154,58.5891,58.2128,58.4865,26000.0
2008-05-12 09:30:00,103.1,103.51,102.4,102.49,11500.0,58.7887,59.0225,58.3895,58.4409,11500.0
2008-05-12 10:00:00,102.5,102.67,102.13,102.13,17500.0,58.4466,58.5435,58.2356,58.2356,17500.0
2008-05-12 10:30:00,102.1,103.57,102.1,103.32,25800.0,58.2185,59.0567,58.2185,58.9141,25800.0
2008-05-12 11:00:00,103.29,103.48,103.08,103.31,13000.0,58.897,59.0054,58.7773,58.9084,13000.0
2008-05-12 11:30:00,103.23,103.99,103.13,103.91,14600.0,58.8628,59.2962,58.8058,59.2505,14600.0
2008-05-12 12:00:00,103.99,104.0,103.84,103.86,7100.0,59.2962,59.3019,59.2106,59.222,7100.0
2008-05-12 12:30:00,103.98,104.0,103.87,104.0,5400.0,59.2905,59.3019,59.2277,59.3019,5400.0
2008-05-12 13:00:00,103.93,103.94,103.41,103.52,9800.0,59.262,59.2677,58.9654,59.0282,9800.0
2008-05-12 13:30:00,103.35,103.36,103.0,103.17,5900.0,58.9312,58.9369,58.7317,58.8286,5900.0
2008-05-12 14:00:00,103.25,103.5,103.01,103.34,13100.0,58.8742,59.0168,58.7374,58.9255,13100.0
2008-05-12 14:30:00,103.41,103.87,103.25,103.72,11900.0,58.9654,59.2277,58.8742,59.1422,11900.0
2008-05-12 15:00:00,103.77,104.0,103.59,103.72,15400.0,59.1707,59.3019,59.0681,59.1422,15400.0
2008-05-12 15:30:00,103.65,104.42,103.62,104.28,42900.0,59.1023,59.5414,59.0852,59.4615,42900.0
2008-05-13 09:30:00,104.5,104.75,103.51,104.43,26800.0,59.587,59.7295,59.0225,59.5471,26800.0
2008-05-13 10:00:00,104.3,104.86,103.98,104.8,21200.0,59.4729,59.7922,59.2905,59.758,21200.0
2008-05-13 10:30:00,104.8,104.83,104.16,104.3,17500.0,59.758,59.7751,59.3931,59.4729,17500.0
2008-05-13 11:00:00,104.2,104.41,104.15,104.32,12700.0,59.4159,59.5357,59.3874,59.4843,12700.0
2008-05-13 11:30:00,104.25,104.73,104.06,104.63,17800.0,59.4444,59.7181,59.3361,59.6611,17800.0
2008-05-13 12:00:00,104.7,104.75,104.38,104.64,13600.0,59.701,59.7295,59.5185,59.6668,13600.0
2008-05-13 12:30:00,104.67,104.72,104.45,104.68,10300.0,59.6839,59.7124,59.5585,59.6896,10300.0
2008-05-13 13:00:00,104.58,104.72,104.34,104.63,18900.0,59.6326,59.7124,59.4957,59.6611,18900.0
2008-05-13 13:30:00,104.65,105.0,104.65,105.0,20500.0,59.6725,59.8721,59.6725,59.8721,20500.0
2008-05-13 14:00:00,105.05,105.05,104.41,104.43,12900.0,59.9006,59.9006,59.5357,59.5471,12900.0
2008-05-13 14:30:00,104.43,105.43,104.43,105.43,14600.0,59.5471,60.1173,59.5471,60.1173,14600.0
2008-05-13 15:00:00,105.34,105.49,104.92,104.99,21800.0,60.066,60.1515,59.8265,59.8664,21800.0
2008-05-13 15:30:00,105.0,105.0,104.57,104.71,35300.0,59.8721,59.8721,59.6269,59.7067,35300.0
2008-05-14 09:30:00,105.1,105.84,104.57,105.69,15600.0,59.9291,60.3511,59.6269,60.2655,15600.0
2008-05-14 10:00:00,105.58,105.77,105.37,105.7,30600.0,60.2028,60.3111,60.0831,60.2712,30600.0
2008-05-14 10:30:00,105.64,105.83,105.25,105.36,19800.0,60.237,60.3454,60.0146,60.0774,19800.0
2008-05-14 11:00:00,105.35,105.72,105.34,105.39,14700.0,60.0717,60.2826,60.066,60.0945,14700.0
2008-05-14 11:30:00,105.5,105.71,105.41,105.43,10300.0,60.1572,60.2769,60.1059,60.1173,10300.0
2008-05-14 12:00:00,105.41,105.45,104.82,104.82,10700.0,60.1059,60.1287,59.7694,59.7694,10700.0
2008-05-14 12:30:00,104.99,105.32,104.76,105.25,15700.0,59.8664,60.0545,59.7352,60.0146,15700.0
2008-05-14 13:00:00,105.28,106.0,105.28,105.89,35300.0,60.0317,60.4423,60.0317,60.3796,35300.0
2008-05-14 13:30:00,105.89,106.0,105.86,105.89,8300.0,60.3796,60.4423,60.3625,60.3796,8300.0
2008-05-14 14:00:00,105.89,105.97,105.75,105.83,10400.0,60.3796,60.4252,60.2997,60.3454,10400.0
2008-05-14 14:30:00,105.78,105.86,105.65,105.77,17300.0,60.3168,60.3625,60.2427,60.3111,17300.0
2008-05-14 15:00:00,105.8,105.84,105.42,105.69,22000.0,60.3282,60.3511,60.1116,60.2655,22000.0
2008-05-14 15:30:00,105.69,105.7,105.34,105.44,33000.0,60.2655,60.2712,60.066,60.123,33000.0
2008-05-15 09:30:00,105.83,106.0,104.23,104.43,54700.0,60.3454,60.4423,59.433,59.5471,54700.0
2008-05-15 10:00:00,104.59,105.35,104.23,105.22,14500.0,59.6383,60.0717,59.433,59.9975,14500.0
2008-05-15 10:30:00,105.2,105.84,105.2,105.84,28800.0,59.9861,60.3511,59.9861,60.3511,28800.0
2008-05-15 11:00:00,105.86,106.0,105.72,105.8,11600.0,60.3625,60.4423,60.2826,60.3282,11600.0
2008-05-15 11:30:00,105.77,105.85,105.59,105.78,5800.0,60.3111,60.3568,60.2085,60.3168,5800.0
2008-05-15 12:00:00,105.77,105.97,105.76,105.94,7500.0,60.3111,60.4252,60.3054,60.4081,7500.0
2008-05-15 12:30:00,105.97,106.68,105.9,106.35,26200.0,60.4252,60.83,60.3853,60.6419,26200.0
2008-05-15 13:00:00,106.44,106.56,106.15,106.31,8900.0,60.6932,60.7616,60.5278,60.6191,8900.0
2008-05-15 13:30:00,106.37,106.59,106.04,106.19,76300.0,60.6533,60.7787,60.4651,60.5506,76300.0
2008-05-15 14:00:00,106.17,106.49,106.08,106.17,7100.0,60.5392,60.7217,60.4879,60.5392,7100.0
2008-05-15 14:30:00,106.24,106.47,106.21,106.47,7000.0,60.5791,60.7103,60.562,60.7103,7000.0
2008-05-15 15:00:00,106.45,106.59,106.05,106.21,10300.0,60.6989,60.7787,60.4708,60.562,10300.0
2008-05-15 15:30:00,106.17,106.9,106.08,106.79,42300.0,60.5392,60.9555,60.4879,60.8928,42300.0
2008-05-16 09:30:00,106.89,106.89,104.68,104.7,45500.0,60.9498,60.9498,59.6896,59.701,45500.0
2008-05-16 10:00:00,104.7,104.87,104.44,104.65,21900.0,59.701,59.798,59.5528,59.6725,21900.0
2008-05-16 10:30:00,104.65,104.93,104.1,104.1,26500.0,59.6725,59.8322,59.3589,59.3589,26500.0
2008-05-16 11:00:00,104.1,104.27,103.79,104.0,23700.0,59.3589,59.4558,59.1821,59.3019,23700.0
2008-05-16 11:30:00,103.99,104.1,103.72,103.84,13600.0,59.2962,59.3589,59.1422,59.2106,13600.0
2008-05-16 12:00:00,103.77,104.25,103.7,104.01,19000.0,59.1707,59.4444,59.1308,59.3076,19000.0
2008-05-16 12:30:00,104.08,104.1,103.79,103.98,10000.0,59.3475,59.3589,59.1821,59.2905,10000.0
2008-05-16 13:00:00,104.04,104.4,103.99,104.3,47200.0,59.3247,59.53,59.2962,59.4729,47200.0
2008-05-16 13:30:00,104.29,104.5,104.12,104.35,17100.0,59.4672,59.587,59.3703,59.5014,17100.0
2008-05-16 14:00:00,104.26,104.35,103.95,104.23,17900.0,59.4501,59.5014,59.2734,59.433,17900.0
2008-05-16 14:30:00,104.23,104.89,104.15,104.69,20900.0,59.433,59.8094,59.3874,59.6953,20900.0
2008-05-16 15:00:00,104.7,105.06,104.5,104.88,23800.0,59.701,59.9063,59.587,59.8037,23800.0
2008-05-16 15:30:00,104.93,104.93,104.55,104.65,37100.0,59.8322,59.8322,59.6155,59.6725,37100.0
2008-05-19 09:30:00,105.14,105.14,104.07,104.29,11500.0,59.9519,59.9519,59.3418,59.4672,11500.0
2008-05-19 10:00:00,104.47,104.67,104.07,104.4,7200.0,59.5699,59.6839,59.3418,59.53,7200.0
2008-05-19 10:30:00,104.58,105.03,104.35,104.68,12500.0,59.6326,59.8892,59.5014,59.6896,12500.0
2008-05-19 11:00:00,104.63,104.89,104.28,104.89,15100.0,59.6611,59.8094,59.4615,59.8094,15100.0
2008-05-19 11:30:00,104.71,104.87,104.46,104.46,15500.0,59.7067,59.798,59.5642,59.5642,15500.0
2008-05-19 12:00:00,104.55,104.6,104.39,104.5,10600.0,59.6155,59.644,59.5243,59.587,10600.0
2008-05-19 12:30:00,104.5,104.5,104.24,104.3,3600.0,59.587,59.587,59.4387,59.4729,3600.0
2008-05-19 13:00:00,104.33,104.74,104.2,104.73,16700.0,59.49,59.7238,59.4159,59.7181,16700.0
2008-05-19 13:30:00,104.83,104.83,104.52,104.57,21500.0,59.7751,59.7751,59.5984,59.6269,21500.0
2008-05-19 14:00:00,104.59,104.73,104.48,104.53,33400.0,59.6383,59.7181,59.5756,59.6041,33400.0
2008-05-19 14:30:00,104.52,104.8,104.5,104.76,57700.0,59.5984,59.758,59.587,59.7352,57700.0
2008-05-19 15:00:00,104.75,104.89,104.53,104.68,33800.0,59.7295,59.8094,59.6041,59.6896,33800.0
2008-05-19 15:30:00,104.69,104.84,104.45,104.6,54400.0,59.6953,59.7808,59.5585,59.644,54400.0
2008-05-20 09:30:00,104.6,105.2,104.21,104.4,36400.0,59.644,59.9861,59.4216,59.53,36400.0
2008-05-20 10:00:00,104.21,104.38,103.5,103.67,64500.0,59.4216,59.5185,59.0168,59.1137,64500.0
2008-05-20 10:30:00,103.61,103.91,103.36,103.75,41900.0,59.0795,59.2505,58.9369,59.1593,41900.0
2008-05-20 11:00:00,103.74,104.0,103.44,103.88,28600.0,59.1536,59.3019,58.9826,59.2334,28600.0
2008-05-20 11:30:00,103.79,103.9,103.37,103.54,32500.0,59.1821,59.2448,58.9426,59.0396,32500.0
2008-05-20 12:00:00,103.53,104.13,103.51,103.99,28000.0,59.0339,59.376,59.0225,59.2962,28000.0
2008-05-20 12:30:00,103.98,104.25,103.75,103.89,14200.0,59.2905,59.4444,59.1593,59.2391,14200.0
2008-05-20 13:00:00,103.91,104.1,103.81,104.1,11400.0,59.2505,59.3589,59.1935,59.3589,11400.0
2008-05-20 13:30:00,103.99,104.13,103.75,104.08,42800.0,59.2962,59.376,59.1593,59.3475,42800.0
2008-05-20 14:00:00,104.08,104.19,103.5,103.61,42700.0,59.3475,59.4102,59.0168,59.0795,42700.0
2008-05-20 14:30:00,103.61,103.84,103.56,103.58,52700.0,59.0795,59.2106,59.051,59.0624,52700.0
2008-05-20 15:00:00,103.59,103.93,103.57,103.75,22100.0,59.0681,59.262,59.0567,59.1593,22100.0
2008-05-20 15:30:00,103.8,104.0,103.55,104.0,56200.0,59.1878,59.3019,59.0453,59.3019,56200.0
2008-05-21 09:30:00,104.25,105.0,103.86,103.86,23100.0,59.4444,59.8721,59.222,59.222,23100.0
2008-05-21 10:00:00,103.86,104.5,103.66,104.39,16300.0,59.222,59.587,59.108,59.5243,16300.0
2008-05-21 10:30:00,104.27,104.49,103.7,103.82,24100.0,59.4558,59.5813,59.1308,59.1992,24100.0
2008-05-21 11:00:00,103.94,104.07,103.47,103.99,17400.0,59.2677,59.3418,58.9997,59.2962,17400.0
2008-05-21 11:30:00,104.11,104.11,103.6,103.62,25100.0,59.3646,59.3646,59.0738,59.0852,25100.0
2008-05-21 12:00:00,103.61,103.86,103.4,103.57,22200.0,59.0795,59.222,58.9597,59.0567,22200.0
2008-05-21 12:30:00,103.54,103.84,103.42,103.74,41100.0,59.0396,59.2106,58.9711,59.1536,41100.0
2008-05-21 13:00:00,103.79,103.86,103.18,103.32,30100.0,59.1821,59.222,58.8343,58.9141,30100.0
2008-05-21 13:30:00,103.31,103.41,102.79,102.87,26100.0,58.9084,58.9654,58.6119,58.6575,26100.0
2008-05-21 14:00:00,102.91,103.13,102.21,102.37,37100.0,58.6803,58.8058,58.2812,58.3724,37100.0
2008-05-21 14:30:00,102.5,102.52,101.67,101.94,33000.0,58.4466,58.458,57.9733,58.1272,33000.0
2008-05-21 15:00:00,101.94,102.77,101.78,102.33,28900.0,58.1272,58.6005,58.036,58.3496,28900.0
2008-05-21 15:30:00,102.48,102.49,101.76,101.93,42600.0,58.4351,58.4409,58.0246,58.1215,42600.0
2008-05-22 09:30:00,101.47,102.07,100.9,101.7,29900.0,57.8592,58.2014,57.5342,57.9904,29900.0
2008-05-22 10:00:00,101.7,102.04,101.56,101.88,38600.0,57.9904,58.1843,57.9106,58.093,38600.0
2008-05-22 10:30:00,101.99,102.58,101.98,102.21,24400.0,58.1557,58.4922,58.15,58.2812,24400.0
2008-05-22 11:00:00,102.16,102.27,101.87,102.0,13900.0,58.2527,58.3154,58.0873,58.1614,13900.0
2008-05-22 11:30:00,102.01,102.19,101.6,101.74,12100.0,58.1672,58.2698,57.9334,58.0132,12100.0
2008-05-22 12:00:00,101.78,101.84,101.37,101.62,12000.0,58.036,58.0702,57.8022,57.9448,12000.0
2008-05-22 12:30:00,101.62,101.99,101.6,101.75,34900.0,57.9448,58.1557,57.9334,58.0189,34900.0
2008-05-22 13:00:00,101.64,101.72,101.42,101.42,12100.0,57.9562,58.0018,57.8307,57.8307,12100.0
2008-05-22 13:30:00,101.44,101.9,101.4,101.56,13600.0,57.8421,58.1044,57.8193,57.9106,13600.0
2008-05-22 14:00:00,101.6,102.0,101.22,101.32,18800.0,57.9334,58.1614,57.7167,57.7737,18800.0
2008-05-22 14:30:00,101.34,101.93,101.34,101.76,21300.0,57.7851,58.1215,57.7851,58.0246,21300.0
2008-05-22 15:00:00,101.84,101.94,101.54,101.73,22300.0,58.0702,58.1272,57.8992,58.0075,22300.0
2008-05-22 15:30:00,101.66,102.1,101.58,102.1,39100.0,57.9676,58.2185,57.922,58.2185,39100.0
2008-05-23 09:30:00,101.49,102.7,101.34,101.5,20700.0,57.8706,58.5606,57.7851,57.8763,20700.0
2008-05-23 10:00:00,101.62,101.72,101.2,101.34,12100.0,57.9448,58.0018,57.7053,57.7851,12100.0
2008-05-23 10:30:00,101.29,101.71,101.0,101.64,13500.0,57.7566,57.9961,57.5912,57.9562,13500.0
2008-05-23 11:00:00,101.58,101.72,101.34,101.46,13200.0,57.922,58.0018,57.7851,57.8535,13200.0
2008-05-23 11:30:00,101.46,101.81,101.25,101.36,15900.0,57.8535,58.0531,57.7338,57.7965,15900.0
2008-05-23 12:00:00,101.51,102.06,101.51,101.9,12200.0,57.882,58.1957,57.882,58.1044,12200.0
2008-05-23 12:30:00,101.85,101.91,101.15,101.2,10000.0,58.0759,58.1101,57.6768,57.7053,10000.0
2008-05-23 13:00:00,101.06,101.32,100.98,101.3,10000.0,57.6255,57.7737,57.5798,57.7623,10000.0
2008-05-23 13:30:00,101.32,101.8,100.95,101.06,17500.0,57.7737,58.0474,57.5627,57.6255,17500.0
2008-05-23 14:00:00,100.96,101.46,100.96,101.46,18700.0,57.5684,57.8535,57.5684,57.8535,18700.0
2008-05-23 14:30:00,101.35,101.61,101.19,101.35,21300.0,57.7908,57.9391,57.6996,57.7908,21300.0
2008-05-23 15:00:00,101.3,101.63,101.18,101.37,11100.0,57.7623,57.9505,57.6939,57.8022,11100.0
2008-05-23 15:30:00,101.49,101.92,101.49,101.73,16300.0,57.8706,58.1158,57.8706,58.0075,16300.0
2008-05-27 09:30:00,101.4,103.29,101.4,103.26,24800.0,57.8193,58.897,57.8193,58.8799,24800.0
2008-05-27 10:00:00,103.24,103.54,102.83,102.83,24000.0,58.8685,59.0396,58.6347,58.6347,24000.0
2008-05-27 10:30:00,102.85,103.21,102.79,103.0,19800.0,58.6461,58.8514,58.6119,58.7317,19800.0
2008-05-27 11:00:00,102.87,102.97,102.01,102.12,10200.0,58.6575,58.7146,58.1672,58.2299,10200.0
2008-05-27 11:30:00,102.07,102.47,101.96,102.24,10100.0,58.2014,58.4294,58.1386,58.2983,10100.0
2008-05-27 12:00:00,102.26,102.27,101.77,102.13,16200.0,58.3097,58.3154,58.0303,58.2356,16200.0
2008-05-27 12:30:00,102.2,102.2,101.72,101.8,18100.0,58.2755,58.2755,58.0018,58.0474,18100.0
2008-05-27 13:00:00,101.85,101.85,101.55,101.55,14500.0,58.0759,58.0759,57.9049,57.9049,14500.0
2008-05-27 13:30:00,101.5,101.8,101.4,101.6,7400.0,57.8763,58.0474,57.8193,57.9334,7400.0
2008-05-27 14:00:00,101.68,101.82,101.47,101.62,27500.0,57.979,58.0588,57.8592,57.9448,27500.0
2008-05-27 14:30:00,101.75,102.97,101.71,102.77,29600.0,58.0189,58.7146,57.9961,58.6005,29600.0
2008-05-27 15:00:00,102.74,103.2,102.67,102.94,28700.0,58.5834,58.8457,58.5435,58.6974,28700.0
2008-05-27 15:30:00,102.99,103.47,102.9,103.39,30700.0,58.726,58.9997,58.6746,58.954,30700.0
2008-05-28 09:30:00,103.73,103.75,102.88,103.43,10700.0,59.1479,59.1593,58.6632,58.9768,10700.0
2008-05-28 10:00:00,103.25,103.56,102.27,102.65,12100.0,58.8742,59.051,58.3154,58.5321,12100.0
2008-05-28 10:30:00,102.68,103.56,102.66,103.46,13900.0,58.5492,59.051,58.5378,58.994,13900.0
2008-05-28 11:00:00,103.36,103.48,102.61,102.72,11300.0,58.9369,59.0054,58.5093,58.572,11300.0
2008-05-28 11:30:00,102.74,103.02,102.5,102.68,11800.0,58.5834,58.7431,58.4466,58.5492,11800.0
2008-05-28 12:00:00,102.57,103.0,102.45,102.97,5800.0,58.4865,58.7317,58.418,58.7146,5800.0
2008-05-28 12:30:00,102.99,103.05,102.86,102.86,6400.0,58.726,58.7602,58.6518,58.6518,6400.0
2008-05-28 13:00:00,102.83,103.04,102.69,102.96,11500.0,58.6347,58.7545,58.5549,58.7089,11500.0
2008-05-28 13:30:00,103.0,103.0,102.45,102.51,13500.0,58.7317,58.7317,58.418,58.4523,13500.0
2008-05-28 14:00:00,102.63,102.81,102.47,102.47,15600.0,58.5207,58.6233,58.4294,58.4294,15600.0
2008-05-28 14:30:00,102.45,102.74,102.28,102.52,9800.0,58.418,58.5834,58.3211,58.458,9800.0
2008-05-28 15:00:00,102.52,102.9,102.49,102.76,12000.0,58.458,58.6746,58.4409,58.5948,12000.0
2008-05-28 15:30:00,102.9,102.9,102.39,102.85,18900.0,58.6746,58.6746,58.3838,58.6461,18900.0
2008-05-29 09:30:00,103.09,104.0,102.49,103.48,15100.0,58.783,59.3019,58.4409,59.0054,15100.0
2008-05-29 10:00:00,103.35,103.95,103.0,103.59,16400.0,58.9312,59.2734,58.7317,59.0681,16400.0
2008-05-29 10:30:00,103.51,103.82,102.89,103.65,16800.0,59.0225,59.1992,58.6689,59.1023,16800.0
2008-05-29 11:00:00,103.61,103.97,102.93,103.68,19300.0,59.0795,59.2848,58.6917,59.1194,19300.0
2008-05-29 11:30:00,103.75,104.05,103.49,103.86,11100.0,59.1593,59.3304,59.0111,59.222,11100.0
2008-05-29 12:00:00,103.89,104.05,103.84,104.05,6000.0,59.2391,59.3304,59.2106,59.3304,6000.0
2008-05-29 12:30:00,104.01,104.76,103.91,104.76,11300.0,59.3076,59.7352,59.2505,59.7352,11300.0
2008-05-29 13:00:00,104.76,104.9,104.63,104.81,5500.0,59.7352,59.8151,59.6611,59.7637,5500.0
2008-05-29 13:30:00,104.8,105.01,104.66,104.87,8500.0,59.758,59.8778,59.6782,59.798,8500.0
2008-05-29 14:00:00,104.81,105.24,104.65,105.06,12600.0,59.7637,60.0089,59.6725,59.9063,12600.0
2008-05-29 14:30:00,105.13,105.14,104.67,104.68,11300.0,59.9462,59.9519,59.6839,59.6896,11300.0
2008-05-29 15:00:00,104.64,105.01,104.29,104.39,12200.0,59.6668,59.8778,59.4672,59.5243,12200.0
2008-05-29 15:30:00,104.42,105.36,104.24,105.05,32300.0,59.5414,60.0774,59.4387,59.9006,32300.0
2008-05-30 09:30:00,105.33,105.33,104.02,104.62,15800.0,60.0602,60.0602,59.3133,59.6554,15800.0
2008-05-30 10:00:00,104.51,105.45,104.5,105.36,8700.0,59.5927,60.1287,59.587,60.0774,8700.0
2008-05-30 10:30:00,105.34,105.36,104.91,105.1,9200.0,60.066,60.0774,59.8208,59.9291,9200.0
2008-05-30 11:00:00,105.15,105.22,104.72,105.04,6900.0,59.9576,59.9975,59.7124,59.8949,6900.0
2008-05-30 11:30:00,105.06,105.24,104.83,105.05,25000.0,59.9063,60.0089,59.7751,59.9006,25000.0
2008-05-30 12:00:00,104.93,105.19,104.93,105.14,7100.0,59.8322,59.9804,59.8322,59.9519,7100.0
2008-05-30 12:30:00,105.12,105.12,104.89,104.89,7700.0,59.9405,59.9405,59.8094,59.8094,7700.0
2008-05-30 13:00:00,104.85,104.89,104.45,104.55,7600.0,59.7865,59.8094,59.5585,59.6155,7600.0
2008-05-30 13:30:00,104.4,104.52,104.34,104.4,6600.0,59.53,59.5984,59.4957,59.53,6600.0
2008-05-30 14:00:00,104.33,104.35,103.72,103.79,12000.0,59.49,59.5014,59.1422,59.1821,12000.0
2008-05-30 14:30:00,103.85,103.88,103.69,103.76,10100.0,59.2163,59.2334,59.1251,59.165,10100.0
2008-05-30 15:00:00,103.8,104.0,103.59,103.83,9100.0,59.1878,59.3019,59.0681,59.2049,9100.0
2008-05-30 15:30:00,103.83,104.59,103.78,104.01,26400.0,59.2049,59.6383,59.1764,59.3076,26400.0
2008-06-02 09:30:00,104.49,104.49,101.97,102.22,23300.0,59.5813,59.5813,58.1443,58.2869,23300.0
2008-06-02 10:00:00,102.22,103.05,102.02,102.98,27600.0,58.2869,58.7602,58.1729,58.7203,27600.0
2008-06-02 10:30:00,102.97,103.08,102.67,102.7,10200.0,58.7146,58.7773,58.5435,58.5606,10200.0
2008-06-02 11:00:00,102.62,102.72,102.14,102.34,18100.0,58.515,58.572,58.2413,58.3553,18100.0
2008-06-02 11:30:00,102.31,102.31,101.74,101.97,16300.0,58.3382,58.3382,58.0132,58.1443,16300.0
2008-06-02 12:00:00,101.91,102.25,101.88,102.22,11300.0,58.1101,58.304,58.093,58.2869,11300.0
2008-06-02 12:30:00,102.17,102.32,101.6,101.65,26200.0,58.2584,58.3439,57.9334,57.9619,26200.0
2008-06-02 13:00:00,101.64,101.78,101.3,101.47,11300.0,57.9562,58.036,57.7623,57.8592,11300.0
2008-06-02 13:30:00,101.4,101.78,101.38,101.68,7700.0,57.8193,58.036,57.8079,57.979,7700.0
2008-06-02 14:00:00,101.72,102.11,101.63,101.93,12200.0,58.0018,58.2242,57.9505,58.1215,12200.0
2008-06-02 14:30:00,102.08,102.25,101.88,102.18,14500.0,58.2071,58.304,58.093,58.2641,14500.0
2008-06-02 15:00:00,102.1,102.28,101.68,102.12,14100.0,58.2185,58.3211,57.979,58.2299,14100.0
2008-06-02 15:30:00,102.1,102.35,101.84,102.14,48900.0,58.2185,58.361,58.0702,58.2413,48900.0
2008-06-03 09:30:00,102.91,102.91,101.4,102.07,16400.0,58.6803,58.6803,57.8193,58.2014,16400.0
2008-06-03 10:00:00,102.25,102.9,102.15,102.33,11300.0,58.304,58.6746,58.247,58.3496,11300.0
2008-06-03 10:30:00,102.4,102.67,102.12,102.5,14200.0,58.3895,58.5435,58.2299,58.4466,14200.0
2008-06-03 11:00:00,102.5,102.61,102.32,102.42,19600.0,58.4466,58.5093,58.3439,58.4009,19600.0
2008-06-03 11:30:00,102.36,102.41,102.08,102.21,7100.0,58.3667,58.3952,58.2071,58.2812,7100.0
2008-06-03 12:00:00,102.15,102.3,102.08,102.13,9600.0,58.247,58.3325,58.2071,58.2356,9600.0
2008-06-03 12:30:00,102.12,102.24,101.84,102.03,6600.0,58.2299,58.2983,58.0702,58.1786,6600.0
2008-06-03 13:00:00,101.95,102.15,101.76,101.76,9900.0,58.1329,58.247,58.0246,58.0246,9900.0
2008-06-03 13:30:00,101.67,101.68,100.81,101.04,18200.0,57.9733,57.979,57.4829,57.614,18200.0
2008-06-03 14:00:00,101.05,101.07,100.5,100.59,38900.0,57.6197,57.6312,57.3061,57.3575,38900.0
2008-06-03 14:30:00,100.58,100.83,100.34,100.6,38700.0,57.3517,57.4943,57.2149,57.3632,38700.0
2008-06-03 15:00:00,100.54,101.28,100.49,101.28,53800.0,57.3289,57.7509,57.3004,57.7509,53800.0
2008-06-03 15:30:00,101.12,101.74,101.04,101.51,29600.0,57.6597,58.0132,57.614,57.882,29600.0
2008-06-04 09:30:00,101.76,101.98,101.22,101.59,8100.0,58.0246,58.15,57.7167,57.9277,8100.0
2008-06-04 10:00:00,101.59,101.98,101.33,101.88,13000.0,57.9277,58.15,57.7794,58.093,13000.0
2008-06-04 10:30:00,101.81,103.01,101.65,102.97,12700.0,58.0531,58.7374,57.9619,58.7146,12700.0
2008-06-04 11:00:00,102.9,103.39,102.84,103.28,17500.0,58.6746,58.954,58.6404,58.8913,17500.0
2008-06-04 11:30:00,103.28,103.28,103.05,103.22,3400.0,58.8913,58.8913,58.7602,58.8571,3400.0
2008-06-04 12:00:00,103.22,103.75,103.22,103.75,10300.0,58.8571,59.1593,58.8571,59.1593,10300.0
2008-06-04 12:30:00,103.75,103.98,103.63,103.75,8100.0,59.1593,59.2905,59.0909,59.1593,8100.0
2008-06-04 13:00:00,103.69,103.95,103.59,103.95,8400.0,59.1251,59.2734,59.0681,59.2734,8400.0
2008-06-04 13:30:00,103.9,103.98,103.66,103.77,8000.0,59.2448,59.2905,59.108,59.1707,8000.0
2008-06-04 14:00:00,103.78,103.86,102.94,103.2,10300.0,59.1764,59.222,58.6974,58.8457,10300.0
2008-06-04 14:30:00,103.15,103.61,102.54,102.75,21400.0,58.8172,59.0795,58.4694,58.5891,21400.0
2008-06-04 15:00:00,102.61,103.08,102.29,102.9,23100.0,58.5093,58.7773,58.3268,58.6746,23100.0
2008-06-04 15:30:00,102.91,103.3,102.73,103.18,23900.0,58.6803,58.9027,58.5777,58.8343,23900.0
2008-06-05 09:30:00,103.27,104.15,102.93,104.09,14600.0,58.8856,59.3874,58.6917,59.3532,14600.0
2008-06-05 10:00:00,104.15,104.66,103.7,104.51,16200.0,59.3874,59.6782,59.1308,59.5927,16200.0
2008-06-05 10:30:00,104.52,104.7,104.39,104.64,20400.0,59.5984,59.701,59.5243,59.6668,20400.0
2008-06-05 11:00:00,104.56,104.7,104.32,104.63,7200.0,59.6212,59.701,59.4843,59.6611,7200.0
2008-06-05 11:30:00,104.62,104.71,104.52,104.66,2400.0,59.6554,59.7067,59.5984,59.6782,2400.0
2008-06-05 12:00:00,104.69,104.85,104.58,104.85,7700.0,59.6953,59.7865,59.6326,59.7865,7700.0
2008-06-05 12:30:00,104.78,105.3,104.77,104.96,14600.0,59.7466,60.0431,59.7409,59.8493,14600.0
2008-06-05 13:00:00,105.02,105.13,104.84,105.13,8500.0,59.8835,59.9462,59.7808,59.9462,8500.0
2008-06-05 13:30:00,105.17,105.33,105.06,105.16,12100.0,59.969,60.0602,59.9063,59.9633,12100.0
2008-06-05 14:00:00,105.11,105.11,104.47,104.78,10600.0,59.9348,59.9348,59.5699,59.7466,10600.0
2008-06-05 14:30:00,104.8,105.42,104.77,105.38,37900.0,59.758,60.1116,59.7409,60.0888,37900.0
2008-06-05 15:00:00,105.48,105.77,105.24,105.77,19200.0,60.1458,60.3111,60.0089,60.3111,19200.0
2008-06-05 15:30:00,105.77,106.72,105.71,106.68,49900.0,60.3111,60.8528,60.2769,60.83,49900.0
2008-06-06 09:30:00,106.63,106.63,104.71,105.25,16400.0,60.8015,60.8015,59.7067,60.0146,16400.0
2008-06-06 10:00:00,105.41,105.44,104.64,105.04,9100.0,60.1059,60.123,59.6668,59.8949,9100.0
2008-06-06 10:30:00,105.04,105.24,104.62,105.07,13400.0,59.8949,60.0089,59.6554,59.912,13400.0
2008-06-06 11:00:00,105.06,105.07,104.25,104.42,238400.0,59.9063,59.912,59.4444,59.5414,238400.0
2008-06-06 11:30:00,104.42,104.65,104.26,104.47,85800.0,59.5414,59.6725,59.4501,59.5699,85800.0
2008-06-06 12:00:00,104.54,104.7,104.36,104.47,31600.0,59.6098,59.701,59.5071,59.5699,31600.0
2008-06-06 12:30:00,104.5,105.09,104.5,104.77,118800.0,59.587,59.9234,59.587,59.7409,118800.0
2008-06-06 13:00:00,104.74,104.88,104.26,104.61,13400.0,59.7238,59.8037,59.4501,59.6497,13400.0
2008-06-06 13:30:00,104.7,105.06,104.45,104.79,23200.0,59.701,59.9063,59.5585,59.7523,23200.0
2008-06-06 14:00:00,104.72,104.75,104.28,104.49,21700.0,59.7124,59.7295,59.4615,59.5813,21700.0
2008-06-06 14:30:00,104.5,104.65,104.25,104.25,17600.0,59.587,59.6725,59.4444,59.4444,17600.0
2008-06-06 15:00:00,104.25,104.62,103.65,103.76,48100.0,59.4444,59.6554,59.1023,59.165,48100.0
2008-06-06 15:30:00,103.8,103.97,102.85,103.4,119600.0,59.1878,59.2848,58.6461,58.9597,119600.0
2008-06-09 09:30:00,103.5,104.31,102.0,102.76,33400.0,59.0168,59.4786,58.1614,58.5948,33400.0
2008-06-09 10:00:00,102.69,104.21,102.58,103.67,20300.0,58.5549,59.4216,58.4922,59.1137,20300.0
2008-06-09 10:30:00,103.71,103.83,103.06,103.23,11700.0,59.1365,59.2049,58.7659,58.8628,11700.0
2008-06-09 11:00:00,103.37,103.82,103.27,103.78,13400.0,58.9426,59.1992,58.8856,59.1764,13400.0
2008-06-09 11:30:00,103.82,103.98,103.53,103.82,13300.0,59.1992,59.2905,59.0339,59.1992,13300.0
2008-06-09 12:00:00,103.82,103.82,103.27,103.36,11600.0,59.1992,59.1992,58.8856,58.9369,11600.0
2008-06-09 12:30:00,103.28,103.28,102.78,102.78,7300.0,58.8913,58.8913,58.6062,58.6062,7300.0
2008-06-09 13:00:00,102.77,102.98,102.17,102.6,24700.0,58.6005,58.7203,58.2584,58.5036,24700.0
2008-06-09 13:30:00,102.51,102.58,101.73,101.96,18100.0,58.4523,58.4922,58.0075,58.1386,18100.0
2008-06-09 14:00:00,101.95,101.97,101.45,101.73,28500.0,58.1329,58.1443,57.8478,58.0075,28500.0
2008-06-09 14:30:00,101.72,102.03,101.66,101.85,19600.0,58.0018,58.1786,57.9676,58.0759,19600.0
2008-06-09 15:00:00,101.75,101.84,101.18,101.22,39100.0,58.0189,58.0702,57.6939,57.7167,39100.0
2008-06-09 15:30:00,101.29,102.08,101.27,101.59,69600.0,57.7566,58.2071,57.7452,57.9277,69600.0
2008-06-10 09:30:00,100.75,101.37,99.93,100.42,21800.0,57.4487,57.8022,56.9811,57.2605,21800.0
2008-06-10 10:00:00,100.2,101.04,100.2,100.88,20800.0,57.1351,57.614,57.1351,57.5228,20800.0
2008-06-10 10:30:00,100.85,100.98,100.32,100.43,45400.0,57.5057,57.5798,57.2035,57.2662,45400.0
2008-06-10 11:00:00,100.42,100.85,100.13,100.47,17900.0,57.2605,57.5057,57.0952,57.289,17900.0
2008-06-10 11:30:00,100.46,101.17,100.31,100.64,35800.0,57.2833,57.6882,57.1978,57.386,35800.0
2008-06-10 12:00:00,100.54,100.77,100.25,100.57,65900.0,57.3289,57.4601,57.1636,57.346,65900.0
2008-06-10 12:30:00,100.69,100.89,100.45,100.75,34700.0,57.4145,57.5285,57.2776,57.4487,34700.0
2008-06-10 13:00:00,100.75,101.53,100.62,101.4,20000.0,57.4487,57.8934,57.3746,57.8193,20000.0
2008-06-10 13:30:00,101.44,101.45,100.75,100.75,14800.0,57.8421,57.8478,57.4487,57.4487,14800.0
2008-06-10 14:00:00,100.74,100.97,99.94,100.4,43500.0,57.443,57.5741,56.9868,57.2491,43500.0
2008-06-10 14:30:00,100.56,101.09,100.36,101.08,15900.0,57.3403,57.6426,57.2263,57.6369,15900.0
2008-06-10 15:00:00,101.07,101.23,100.78,100.82,35600.0,57.6312,57.7224,57.4658,57.4886,35600.0
2008-06-10 15:30:00,100.83,101.19,100.65,101.02,121200.0,57.4943,57.6996,57.3917,57.6026,121200.0
2008-06-11 09:30:00,100.8,101.56,100.26,100.3,65100.0,57.4772,57.9106,57.1693,57.1921,65100.0
2008-06-11 10:00:00,100.3,100.32,99.37,100.0,16500.0,57.1921,57.2035,56.6618,57.021,16500.0
2008-06-11 10:30:00,100.04,101.11,99.89,101.11,21300.0,57.0438,57.654,56.9583,57.654,21300.0
2008-06-11 11:00:00,100.86,100.87,100.07,100.1,9100.0,57.5114,57.5171,57.0609,57.078,9100.0
2008-06-11 11:30:00,100.21,100.84,100.07,100.79,9100.0,57.1408,57.5,57.0609,57.4715,9100.0
2008-06-11 12:00:00,100.72,100.89,100.28,100.45,7400.0,57.4316,57.5285,57.1807,57.2776,7400.0
2008-06-11 12:30:00,100.41,100.75,100.31,100.5,7400.0,57.2548,57.4487,57.1978,57.3061,7400.0
2008-06-11 13:00:00,100.33,100.9,100.3,100.9,25100.0,57.2092,57.5342,57.1921,57.5342,25100.0
2008-06-11 13:30:00,100.82,100.89,100.37,100.45,10100.0,57.4886,57.5285,57.232,57.2776,10100.0
2008-06-11 14:00:00,100.67,101.31,100.35,101.01,20200.0,57.4031,57.768,57.2206,57.5969,20200.0
2008-06-11 14:30:00,100.97,101.13,100.68,100.76,7000.0,57.5741,57.6654,57.4088,57.4544,7000.0
2008-06-11 15:00:00,100.77,100.83,99.86,100.02,12200.0,57.4601,57.4943,56.9412,57.0324,12200.0
2008-06-11 15:30:00,100.23,100.37,99.67,99.69,60400.0,57.1522,57.232,56.8329,56.8443,60400.0
2008-06-12 09:30:00,99.78,101.91,99.78,101.39,13800.0,56.8956,58.1101,56.8956,57.8136,13800.0
2008-06-12 10:00:00,101.38,101.69,100.16,100.16,20200.0,57.8079,57.9847,57.1123,57.1123,20200.0
2008-06-12 10:30:00,100.3,100.52,100.0,100.47,32200.0,57.1921,57.3175,57.021,57.289,32200.0
2008-06-12 11:00:00,100.41,101.04,100.37,100.54,21600.0,57.2548,57.614,57.232,57.3289,21600.0
2008-06-12 11:30:00,100.68,100.7,100.46,100.56,5500.0,57.4088,57.4202,57.2833,57.3403,5500.0
2008-06-12 12:00:00,100.56,100.77,100.5,100.77,10400.0,57.3403,57.4601,57.3061,57.4601,10400.0
2008-06-12 12:30:00,100.75,100.97,100.7,100.85,8500.0,57.4487,57.5741,57.4202,57.5057,8500.0
2008-06-12 13:00:00,100.81,101.03,100.56,100.73,18900.0,57.4829,57.6083,57.3403,57.4373,18900.0
2008-06-12 13:30:00,100.75,100.84,100.55,100.67,26600.0,57.4487,57.5,57.3346,57.4031,26600.0
2008-06-12 14:00:00,100.64,100.85,100.5,100.59,17800.0,57.386,57.5057,57.3061,57.3575,17800.0
2008-06-12 14:30:00,100.59,100.81,100.53,100.65,25500.0,57.3575,57.4829,57.3232,57.3917,25500.0
2008-06-12 15:00:00,100.66,100.75,100.09,100.23,31400.0,57.3974,57.4487,57.0723,57.1522,31400.0
2008-06-12 15:30:00,100.3,100.7,99.65,100.44,74000.0,57.1921,57.4202,56.8215,57.2719,74000.0
2008-06-13 09:30:00,101.03,101.54,100.4,101.08,14800.0,57.6083,57.8992,57.2491,57.6369,14800.0
2008-06-13 10:00:00,100.95,101.81,100.7,101.81,26100.0,57.5627,58.0531,57.4202,58.0531,26100.0
2008-06-13 10:30:00,101.79,101.84,101.22,101.49,36700.0,58.0417,58.0702,57.7167,57.8706,36700.0
2008-06-13 11:00:00,101.58,101.99,101.58,101.74,16900.0,57.922,58.1557,57.922,58.0132,16900.0
2008-06-13 11:30:00,101.63,101.73,101.42,101.49,35700.0,57.9505,58.0075,57.8307,57.8706,35700.0
2008-06-13 12:00:00,101.49,101.49,100.86,101.0,26500.0,57.8706,57.8706,57.5114,57.5912,26500.0
2008-06-13 12:30:00,101.07,101.18,100.87,101.01,53800.0,57.6312,57.6939,57.5171,57.5969,53800.0
2008-06-13 13:00:00,100.93,101.31,100.71,101.24,30000.0,57.5513,57.768,57.4259,57.7281,30000.0
2008-06-13 13:30:00,101.24,101.24,100.78,101.04,20100.0,57.7281,57.7281,57.4658,57.614,20100.0
2008-06-13 14:00:00,101.06,101.68,100.86,101.23,17900.0,57.6255,57.979,57.5114,57.7224,17900.0
2008-06-13 14:30:00,101.22,101.57,101.07,101.53,20200.0,57.7167,57.9163,57.6312,57.8934,20200.0
2008-06-13 15:00:00,101.54,101.98,101.52,101.93,15800.0,57.8992,58.15,57.8877,58.1215,15800.0
2008-06-13 15:30:00,101.93,103.34,101.84,103.22,43200.0,58.1215,58.9255,58.0702,58.8571,43200.0
2008-06-16 09:30:00,103.25,103.82,101.72,103.35,17800.0,58.8742,59.1992,58.0018,58.9312,17800.0
2008-06-16 10:00:00,103.45,103.56,102.99,103.11,14400.0,58.9883,59.051,58.726,58.7944,14400.0
2008-06-16 10:30:00,103.16,104.16,103.01,104.03,15800.0,58.8229,59.3931,58.7374,59.319,15800.0
2008-06-16 11:00:00,104.06,104.1,103.64,103.92,11900.0,59.3361,59.3589,59.0966,59.2563,11900.0
2008-06-16 11:30:00,103.9,104.11,103.75,104.0,15400.0,59.2448,59.3646,59.1593,59.3019,15400.0
2008-06-16 12:00:00,104.08,104.31,103.83,104.21,13200.0,59.3475,59.4786,59.2049,59.4216,13200.0
2008-06-16 12:30:00,104.17,104.52,104.16,104.38,18800.0,59.3988,59.5984,59.3931,59.5185,18800.0
2008-06-16 13:00:00,104.32,104.52,103.7,104.51,16700.0,59.4843,59.5984,59.1308,59.5927,16700.0
2008-06-16 13:30:00,104.55,104.94,104.55,104.86,28500.0,59.6155,59.8379,59.6155,59.7922,28500.0
2008-06-16 14:00:00,104.85,105.02,104.68,104.88,19800.0,59.7865,59.8835,59.6896,59.8037,19800.0
2008-06-16 14:30:00,104.93,105.31,104.9,105.31,15700.0,59.8322,60.0488,59.8151,60.0488,15700.0
2008-06-16 15:00:00,105.29,105.42,105.1,105.17,22800.0,60.0374,60.1116,59.9291,59.969,22800.0
2008-06-16 15:30:00,105.2,105.68,105.16,105.45,55700.0,59.9861,60.2598,59.9633,60.1287,55700.0
2008-06-17 09:30:00,105.82,105.88,103.92,104.01,29600.0,60.3397,60.3739,59.2563,59.3076,29600.0
2008-06-17 10:00:00,104.0,104.13,103.27,103.36,31900.0,59.3019,59.376,58.8856,58.9369,31900.0
2008-06-17 10:30:00,103.42,103.7,103.13,103.41,10800.0,58.9711,59.1308,58.8058,58.9654,10800.0
2008-06-17 11:00:00,103.51,103.99,103.48,103.66,18500.0,59.0225,59.2962,59.0054,59.108,18500.0
2008-06-17 11:30:00,103.67,103.79,103.25,103.38,7100.0,59.1137,59.1821,58.8742,58.9483,7100.0
2008-06-17 12:00:00,103.56,104.1,103.56,103.96,7100.0,59.051,59.3589,59.051,59.2791,7100.0
2008-06-17 12:30:00,104.06,104.12,103.53,103.97,9600.0,59.3361,59.3703,59.0339,59.2848,9600.0
2008-06-17 13:00:00,104.03,104.22,103.81,104.1,7900.0,59.319,59.4273,59.1935,59.3589,7900.0
2008-06-17 13:30:00,104.2,104.47,104.2,104.47,10500.0,59.4159,59.5699,59.4159,59.5699,10500.0
2008-06-17 14:00:00,104.49,104.55,103.98,104.02,14100.0,59.5813,59.6155,59.2905,59.3133,14100.0
2008-06-17 14:30:00,104.1,104.24,103.83,104.15,11100.0,59.3589,59.4387,59.2049,59.3874,11100.0
2008-06-17 15:00:00,104.27,104.47,103.52,103.65,15600.0,59.4558,59.5699,59.0282,59.1023,15600.0
2008-06-17 15:30:00,103.71,104.02,102.48,102.53,44700.0,59.1365,59.3133,58.4351,58.4637,44700.0
2008-06-18 09:30:00,102.3,102.71,101.83,102.17,21700.0,58.3325,58.5663,58.0645,58.2584,21700.0
2008-06-18 10:00:00,102.28,102.66,102.16,102.33,11000.0,58.3211,58.5378,58.2527,58.3496,11000.0
2008-06-18 10:30:00,102.2,102.46,101.58,102.01,21200.0,58.2755,58.4237,57.922,58.1672,21200.0
2008-06-18 11:00:00,101.96,102.5,101.96,102.08,5300.0,58.1386,58.4466,58.1386,58.2071,5300.0
2008-06-18 11:30:00,102.0,102.98,102.0,102.76,11000.0,58.1614,58.7203,58.1614,58.5948,11000.0
2008-06-18 12:00:00,102.78,102.78,102.25,102.25,7000.0,58.6062,58.6062,58.304,58.304,7000.0
2008-06-18 12:30:00,102.32,102.42,101.85,102.03,38200.0,58.3439,58.4009,58.0759,58.1786,38200.0
2008-06-18 13:00:00,101.95,102.22,101.79,101.9,14100.0,58.1329,58.2869,58.0417,58.1044,14100.0
2008-06-18 13:30:00,101.81,102.0,101.29,101.38,22600.0,58.0531,58.1614,57.7566,57.8079,22600.0
2008-06-18 14:00:00,101.38,101.69,100.86,101.04,15400.0,57.8079,57.9847,57.5114,57.614,15400.0
2008-06-18 14:30:00,101.1,101.67,100.96,101.62,24900.0,57.6483,57.9733,57.5684,57.9448,24900.0
2008-06-18 15:00:00,101.61,102.0,101.42,101.6,33300.0,57.9391,58.1614,57.8307,57.9334,33300.0
2008-06-18 15:30:00,101.62,101.91,101.21,101.82,42200.0,57.9448,58.1101,57.711,58.0588,42200.0
2008-06-19 09:30:00,101.3,102.46,101.3,101.98,12100.0,57.7623,58.4237,57.7623,58.15,12100.0
2008-06-19 10:00:00,101.92,102.84,101.8,102.78,11200.0,58.1158,58.6404,58.0474,58.6062,11200.0
2008-06-19 10:30:00,102.7,103.33,102.7,102.98,18300.0,58.5606,58.9198,58.5606,58.7203,18300.0
2008-06-19 11:00:00,103.0,103.14,102.05,102.3,23700.0,58.7317,58.8115,58.19,58.3325,23700.0
2008-06-19 11:30:00,102.28,102.59,102.1,102.1,20900.0,58.3211,58.4979,58.2185,58.2185,20900.0
2008-06-19 12:00:00,102.15,102.62,102.14,102.41,15000.0,58.247,58.515,58.2413,58.3952,15000.0
2008-06-19 12:30:00,102.39,102.39,101.49,101.6,6300.0,58.3838,58.3838,57.8706,57.9334,6300.0
2008-06-19 13:00:00,101.62,101.65,101.34,101.42,13300.0,57.9448,57.9619,57.7851,57.8307,13300.0
2008-06-19 13:30:00,101.45,101.57,101.04,101.08,8800.0,57.8478,57.9163,57.614,57.6369,8800.0
2008-06-19 14:00:00,101.13,101.85,100.92,101.79,7400.0,57.6654,58.0759,57.5456,58.0417,7400.0
2008-06-19 14:30:00,101.75,102.27,101.67,102.09,18200.0,58.0189,58.3154,57.9733,58.2128,18200.0
2008-06-19 15:00:00,102.1,102.64,101.99,102.18,40200.0,58.2185,58.5264,58.1557,58.2641,40200.0
2008-06-19 15:30:00,102.15,103.73,102.15,103.61,39800.0,58.247,59.1479,58.247,59.0795,39800.0
2008-06-20 09:30:00,102.91,103.39,101.9,102.45,155800.0,58.6803,58.954,58.1044,58.418,155800.0
2008-06-20 10:00:00,102.32,102.32,101.14,101.88,28800.0,58.3439,58.3439,57.6711,58.093,28800.0
2008-06-20 10:30:00,101.78,102.89,101.32,102.68,25900.0,58.036,58.6689,57.7737,58.5492,25900.0
2008-06-20 11:00:00,102.68,102.68,101.87,102.43,16100.0,58.5492,58.5492,58.0873,58.4066,16100.0
2008-06-20 11:30:00,102.31,102.76,102.26,102.59,12900.0,58.3382,58.5948,58.3097,58.4979,12900.0
2008-06-20 12:00:00,102.53,102.53,101.65,101.82,11800.0,58.4637,58.4637,57.9619,58.0588,11800.0
2008-06-20 12:30:00,101.79,101.82,101.58,101.62,18800.0,58.0417,58.0588,57.922,57.9448,18800.0
2008-06-20 13:00:00,101.57,101.75,100.67,100.8,17200.0,57.9163,58.0189,57.4031,57.4772,17200.0
2008-06-20 13:30:00,100.76,101.3,100.5,101.04,28600.0,57.4544,57.7623,57.3061,57.614,28600.0
2008-06-20 14:00:00,100.99,101.41,100.88,101.31,35900.0,57.5855,57.825,57.5228,57.768,35900.0
2008-06-20 14:30:00,101.26,101.3,100.38,100.51,17200.0,57.7395,57.7623,57.2377,57.3118,17200.0
2008-06-20 15:00:00,100.62,101.03,100.4,100.68,48100.0,57.3746,57.6083,57.2491,57.4088,48100.0
2008-06-20 15:30:00,100.54,101.28,100.54,100.9,29600.0,57.3289,57.7509,57.3289,57.5342,29600.0
2008-06-23 09:30:00,101.4,101.88,100.33,100.88,13200.0,57.8193,58.093,57.2092,57.5228,13200.0
2008-06-23 10:00:00,100.87,101.05,100.41,100.45,29500.0,57.5171,57.6197,57.2548,57.2776,29500.0
2008-06-23 10:30:00,100.45,100.85,100.18,100.44,17100.0,57.2776,57.5057,57.1237,57.2719,17100.0
2008-06-23 11:00:00,100.43,100.44,100.0,100.21,41200.0,57.2662,57.2719,57.021,57.1408,41200.0
2008-06-23 11:30:00,100.27,100.81,100.19,100.81,8000.0,57.175,57.4829,57.1294,57.4829,8000.0
2008-06-23 12:00:00,100.72,100.72,100.01,100.14,6800.0,57.4316,57.4316,57.0267,57.1009,6800.0
2008-06-23 12:30:00,100.07,100.3,100.07,100.2,6100.0,57.0609,57.1921,57.0609,57.1351,6100.0
2008-06-23 13:00:00,100.26,100.46,100.11,100.23,8400.0,57.1693,57.2833,57.0838,57.1522,8400.0
2008-06-23 13:30:00,100.2,100.6,100.17,100.6,7700.0,57.1351,57.3632,57.118,57.3632,7700.0
2008-06-23 14:00:00,100.6,100.6,100.01,100.19,6900.0,57.3632,57.3632,57.0267,57.1294,6900.0
2008-06-23 14:30:00,100.11,100.24,99.73,100.03,7800.0,57.0838,57.1579,56.8671,57.0381,7800.0
2008-06-23 15:00:00,100.01,100.2,99.68,100.11,19800.0,57.0267,57.1351,56.8386,57.0838,19800.0
2008-06-23 15:30:00,100.06,100.35,99.24,99.4,54400.0,57.0552,57.2206,56.5877,56.6789,54400.0
2008-06-24 09:30:00,98.23,99.07,97.43,97.57,44400.0,56.0118,56.4907,55.5556,55.6354,44400.0
2008-06-24 10:00:00,97.49,98.15,97.23,97.9,38000.0,55.5898,55.9661,55.4415,55.8236,38000.0
2008-06-24 10:30:00,97.9,98.92,97.62,98.69,35000.0,55.8236,56.4052,55.6639,56.2741,35000.0
2008-06-24 11:00:00,98.83,99.25,98.7,98.84,20800.0,56.3539,56.5934,56.2798,56.3596,20800.0
2008-06-24 11:30:00,98.77,99.54,98.36,99.45,43300.0,56.3197,56.7587,56.0859,56.7074,43300.0
2008-06-24 12:00:00,99.46,99.91,99.4,99.91,19000.0,56.7131,56.9697,56.6789,56.9697,19000.0
2008-06-24 12:30:00,99.91,99.93,99.34,99.38,13000.0,56.9697,56.9811,56.6447,56.6675,13000.0
2008-06-24 13:00:00,99.34,99.61,99.1,99.14,15900.0,56.6447,56.7986,56.5078,56.5306,15900.0
2008-06-24 13:30:00,99.05,99.42,98.73,99.42,10200.0,56.4793,56.6903,56.2969,56.6903,10200.0
2008-06-24 14:00:00,99.43,99.93,99.43,99.63,8500.0,56.696,56.9811,56.696,56.81,8500.0
2008-06-24 14:30:00,99.65,99.71,98.86,99.14,18400.0,56.8215,56.8557,56.371,56.5306,18400.0
2008-06-24 15:00:00,99.14,99.54,99.09,99.23,24200.0,56.5306,56.7587,56.5021,56.582,24200.0
2008-06-24 15:30:00,99.24,99.24,98.59,98.88,33200.0,56.5877,56.5877,56.217,56.3824,33200.0
2008-06-25 09:30:00,98.92,100.02,98.92,99.18,54300.0,56.4052,57.0324,56.4052,56.5535,54300.0
2008-06-25 10:00:00,99.33,99.69,99.17,99.69,24100.0,56.639,56.8443,56.5478,56.8443,24100.0
2008-06-25 10:30:00,99.88,100.85,99.88,100.67,25000.0,56.9526,57.5057,56.9526,57.4031,25000.0
2008-06-25 11:00:00,100.67,101.13,100.62,101.0,13900.0,57.4031,57.6654,57.3746,57.5912,13900.0
2008-06-25 11:30:00,101.1,101.44,100.86,101.38,18700.0,57.6483,57.8421,57.5114,57.8079,18700.0
2008-06-25 12:00:00,101.29,101.4,101.13,101.13,7400.0,57.7566,57.8193,57.6654,57.6654,7400.0
2008-06-25 12:30:00,101.14,101.2,100.43,100.46,11300.0,57.6711,57.7053,57.2662,57.2833,11300.0
2008-06-25 13:00:00,100.42,101.07,100.39,100.93,11600.0,57.2605,57.6312,57.2434,57.5513,11600.0
2008-06-25 13:30:00,100.97,101.13,100.7,100.9,33200.0,57.5741,57.6654,57.4202,57.5342,33200.0
2008-06-25 14:00:00,100.92,101.72,100.15,100.3,37200.0,57.5456,58.0018,57.1066,57.1921,37200.0
2008-06-25 14:30:00,100.12,100.91,99.95,100.59,35500.0,57.0895,57.5399,56.9925,57.3575,35500.0
2008-06-25 15:00:00,100.65,101.43,99.92,100.17,28400.0,57.3917,57.8364,56.9754,57.118,28400.0
2008-06-25 15:30:00,100.18,100.76,99.5,100.76,84000.0,57.1237,57.4544,56.7359,57.4544,84000.0
2008-06-26 09:30:00,99.53,100.77,99.5,100.75,27500.0,56.753,57.4601,56.7359,57.4487,27500.0
2008-06-26 10:00:00,100.75,101.13,99.89,101.07,62400.0,57.4487,57.6654,56.9583,57.6312,62400.0
2008-06-26 10:30:00,101.03,101.21,100.1,100.1,19700.0,57.6083,57.711,57.078,57.078,19700.0
2008-06-26 11:00:00,100.25,100.81,100.22,100.64,13000.0,57.1636,57.4829,57.1465,57.386,13000.0
2008-06-26 11:30:00,100.56,101.03,100.43,100.9,33400.0,57.3403,57.6083,57.2662,57.5342,33400.0
2008-06-26 12:00:00,100.97,101.08,100.43,100.43,17300.0,57.5741,57.6369,57.2662,57.2662,17300.0
2008-06-26 12:30:00,100.48,100.48,100.19,100.33,10900.0,57.2947,57.2947,57.1294,57.2092,10900.0
2008-06-26 13:00:00,100.34,100.49,100.04,100.28,17200.0,57.2149,57.3004,57.0438,57.1807,17200.0
2008-06-26 13:30:00,100.15,100.49,100.12,100.22,45200.0,57.1066,57.3004,57.0895,57.1465,45200.0
2008-06-26 14:00:00,100.21,100.66,99.58,99.92,32700.0,57.1408,57.3974,56.7815,56.9754,32700.0
2008-06-26 14:30:00,99.86,99.91,99.33,99.63,29600.0,56.9412,56.9697,56.639,56.81,29600.0
2008-06-26 15:00:00,99.64,100.09,99.33,99.76,47800.0,56.8158,57.0723,56.639,56.8842,47800.0
2008-06-26 15:30:00,99.87,100.12,99.07,99.09,120500.0,56.9469,57.0895,56.4907,56.5021,120500.0
2008-06-27 09:30:00,98.48,99.73,98.29,98.92,135200.0,56.6122,57.3308,56.503,56.8651,135200.0
2008-06-27 10:00:00,98.86,99.16,98.06,98.06,68700.0,56.8306,57.0031,56.3708,56.3708,68700.0
2008-06-27 10:30:00,98.13,98.51,96.91,97.26,43800.0,56.411,56.6294,55.7097,55.9109,43800.0
2008-06-27 11:00:00,97.25,97.35,96.91,96.97,66700.0,55.9051,55.9626,55.7097,55.7442,66700.0
2008-06-27 11:30:00,97.0,97.04,96.28,96.32,60100.0,55.7614,55.7844,55.3475,55.3705,60100.0
2008-06-27 12:00:00,96.42,96.69,96.32,96.39,42000.0,55.428,55.5832,55.3705,55.4107,42000.0
2008-06-27 12:30:00,96.43,96.43,95.6,95.67,49800.0,55.4337,55.4337,54.9566,54.9968,49800.0
2008-06-27 13:00:00,95.67,95.76,95.28,95.54,35900.0,54.9968,55.0486,54.7726,54.9221,35900.0
2008-06-27 13:30:00,95.54,95.63,95.23,95.23,92900.0,54.9221,54.9738,54.7439,54.7439,92900.0
2008-06-27 14:00:00,95.24,96.0,95.23,95.77,58900.0,54.7497,55.1865,54.7439,55.0543,58900.0
2008-06-27 14:30:00,95.85,96.2,95.72,96.15,57900.0,55.1003,55.3015,55.0256,55.2728,57900.0
2008-06-27 15:00:00,96.21,96.6,96.15,96.53,52100.0,55.3073,55.5315,55.2728,55.4912,52100.0
2008-06-27 15:30:00,96.56,99.36,96.5,97.41,526600.0,55.5085,57.1181,55.474,55.9971,526600.0
2008-06-30 09:30:00,98.1,98.9,97.31,97.31,60200.0,56.3937,56.8536,55.9396,55.9396,60200.0
2008-06-30 10:00:00,97.37,97.5,96.9,97.24,33900.0,55.9741,56.0488,55.7039,55.8994,33900.0
2008-06-30 10:30:00,97.25,97.78,97.25,97.63,40100.0,55.9051,56.2098,55.9051,56.1236,40100.0
2008-06-30 11:00:00,97.47,98.28,97.47,98.01,54100.0,56.0316,56.4972,56.0316,56.342,54100.0
2008-06-30 11:30:00,98.04,98.66,97.97,98.61,35900.0,56.3593,56.7157,56.319,56.6869,35900.0
2008-06-30 12:00:00,98.65,98.91,98.59,98.86,24400.0,56.7099,56.8594,56.6754,56.8306,24400.0
2008-06-30 12:30:00,98.77,99.03,98.76,98.85,23600.0,56.7789,56.9284,56.7732,56.8249,23600.0
2008-06-30 13:00:00,98.77,98.99,98.65,98.76,27100.0,56.7789,56.9054,56.7099,56.7732,27100.0
2008-06-30 13:30:00,98.7,98.96,98.57,98.75,36400.0,56.7387,56.8881,56.6639,56.7674,36400.0
2008-06-30 14:00:00,98.75,98.88,98.44,98.64,25300.0,56.7674,56.8421,56.5892,56.7042,25300.0
2008-06-30 14:30:00,98.66,98.67,98.03,98.1,32500.0,56.7157,56.7214,56.3535,56.3937,32500.0
2008-06-30 15:00:00,98.12,98.28,97.93,98.02,23700.0,56.4052,56.4972,56.296,56.3478,23700.0
2008-06-30 15:30:00,98.06,98.18,97.54,97.61,56700.0,56.3708,56.4397,56.0718,56.1121,56700.0
2008-07-01 09:30:00,96.75,97.5,96.31,97.5,22000.0,55.6177,56.0488,55.3648,56.0488,22000.0
2008-07-01 10:00:00,97.39,98.18,97.29,97.39,46600.0,55.9856,56.4397,55.9281,55.9856,46600.0
2008-07-01 10:30:00,97.4,97.67,97.03,97.51,39500.0,55.9913,56.1466,55.7786,56.0546,39500.0
2008-07-01 11:00:00,97.54,97.73,97.16,97.2,36700.0,56.0718,56.1811,55.8534,55.8764,36700.0
2008-07-01 11:30:00,97.19,97.27,96.66,96.73,18700.0,55.8706,55.9166,55.566,55.6062,18700.0
2008-07-01 12:00:00,96.74,96.74,95.37,95.51,42100.0,55.6119,55.6119,54.8244,54.9049,42100.0
2008-07-01 12:30:00,95.56,96.26,95.56,95.94,28900.0,54.9336,55.336,54.9336,55.1521,28900.0
2008-07-01 13:00:00,95.89,96.22,95.56,95.73,41000.0,55.1233,55.313,54.9336,55.0313,41000.0
2008-07-01 13:30:00,95.75,96.44,95.46,96.28,23100.0,55.0428,55.4395,54.8761,55.3475,23100.0
2008-07-01 14:00:00,96.27,97.45,96.25,97.21,64000.0,55.3418,56.0201,55.3303,55.8821,64000.0
2008-07-01 14:30:00,97.17,97.93,97.06,97.52,60700.0,55.8591,56.296,55.7959,56.0603,60700.0
2008-07-01 15:00:00,97.52,97.86,97.25,97.67,42200.0,56.0603,56.2558,55.9051,56.1466,42200.0
2008-07-01 15:30:00,97.67,98.72,97.57,98.48,75400.0,56.1466,56.7502,56.0891,56.6122,75400.0
2008-07-02 09:30:00,99.05,99.4,98.38,98.59,39900.0,56.9399,57.1411,56.5547,56.6754,39900.0
2008-07-02 10:00:00,98.67,98.88,98.17,98.44,54800.0,56.7214,56.8421,56.434,56.5892,54800.0
2008-07-02 10:30:00,98.48,98.97,98.44,98.62,32600.0,56.6122,56.8939,56.5892,56.6927,32600.0
2008-07-02 11:00:00,98.61,98.8,98.07,98.08,25000.0,56.6869,56.7962,56.3765,56.3823,25000.0
2008-07-02 11:30:00,98.12,98.61,97.97,98.08,14200.0,56.4052,56.6869,56.319,56.3823,14200.0
2008-07-02 12:00:00,98.07,98.46,97.97,98.23,12700.0,56.3765,56.6007,56.319,56.4685,12700.0
2008-07-02 12:30:00,98.27,98.81,97.93,98.65,16000.0,56.4915,56.8019,56.296,56.7099,16000.0
2008-07-02 13:00:00,98.64,99.0,98.5,98.95,17800.0,56.7042,56.9111,56.6237,56.8824,17800.0
2008-07-02 13:30:00,98.98,99.37,98.58,99.18,24600.0,56.8996,57.1238,56.6697,57.0146,24600.0
2008-07-02 14:00:00,99.27,99.4,98.85,98.85,24600.0,57.0663,57.1411,56.8249,56.8249,24600.0
2008-07-02 14:30:00,98.89,99.11,98.8,99.07,27600.0,56.8479,56.9744,56.7962,56.9514,27600.0
2008-07-02 15:00:00,99.1,99.24,98.5,98.65,48900.0,56.9686,57.0491,56.6237,56.7099,48900.0
2008-07-02 15:30:00,98.72,98.77,97.95,97.98,50400.0,56.7502,56.7789,56.3075,56.3248,50400.0
2008-07-03 09:30:00,99.25,99.71,97.24,97.7,24000.0,57.0548,57.3193,55.8994,56.1638,24000.0
2008-07-03 10:00:00,97.65,97.74,96.84,97.42,14600.0,56.1351,56.1868,55.6694,56.0028,14600.0
2008-07-03 10:30:00,97.34,97.39,96.73,97.39,16300.0,55.9569,55.9856,55.6062,55.9856,16300.0
2008-07-03 11:00:00,97.41,97.88,97.28,97.72,12300.0,55.9971,56.2673,55.9224,56.1753,12300.0
2008-07-03 11:30:00,97.83,98.13,97.6,98.13,8000.0,56.2385,56.411,56.1063,56.411,8000.0
2008-07-03 12:00:00,98.19,98.2,97.63,98.17,11400.0,56.4455,56.4512,56.1236,56.434,11400.0
2008-07-03 12:30:00,98.2,98.24,97.25,97.48,17000.0,56.4512,56.4742,55.9051,56.0373,17000.0
2008-07-07 09:30:00,97.64,98.44,96.96,97.29,26800.0,56.1293,56.5892,55.7384,55.9281,26800.0
2008-07-07 10:00:00,97.37,97.48,97.06,97.06,9100.0,55.9741,56.0373,55.7959,55.7959,9100.0
2008-07-07 10:30:00,97.18,97.49,96.8,96.83,9000.0,55.8649,56.0431,55.6464,55.6637,9000.0
2008-07-07 11:00:00,96.75,96.79,96.16,96.34,20500.0,55.6177,55.6407,55.2785,55.382,20500.0
2008-07-07 11:30:00,96.45,96.93,96.22,96.93,13500.0,55.4452,55.7212,55.313,55.7212,13500.0
2008-07-07 12:00:00,96.89,96.93,96.0,96.0,15700.0,55.6982,55.7212,55.1865,55.1865,15700.0
2008-07-07 12:30:00,96.08,96.37,95.53,95.53,17000.0,55.2325,55.3992,54.9164,54.9164,17000.0
2008-07-07 13:00:00,95.49,95.76,95.31,95.31,18900.0,54.8934,55.0486,54.7899,54.7899,18900.0
2008-07-07 13:30:00,95.4,95.57,95.24,95.44,9900.0,54.8416,54.9394,54.7497,54.8646,9900.0
2008-07-07 14:00:00,95.51,96.02,95.51,95.76,14400.0,54.9049,55.198,54.9049,55.0486,14400.0
2008-07-07 14:30:00,95.77,95.81,95.41,95.71,17500.0,55.0543,55.0773,54.8474,55.0198,17500.0
2008-07-07 15:00:00,95.74,96.7,95.74,96.6,12300.0,55.0371,55.5889,55.0371,55.5315,12300.0
2008-07-07 15:30:00,96.72,97.46,95.67,95.8,45700.0,55.6004,56.0258,54.9968,55.0716,45700.0
2008-07-08 09:30:00,95.68,96.49,95.1,96.26,33200.0,55.0026,55.4682,54.6692,55.336,33200.0
2008-07-08 10:00:00,96.25,96.37,95.9,95.99,35900.0,55.3303,55.3992,55.1291,55.1808,35900.0
2008-07-08 10:30:00,95.96,96.05,95.59,95.73,18000.0,55.1635,55.2153,54.9509,55.0313,18000.0
2008-07-08 11:00:00,95.82,96.81,95.7,96.81,21400.0,55.0831,55.6522,55.0141,55.6522,21400.0
2008-07-08 11:30:00,96.72,96.82,96.34,96.6,10100.0,55.6004,55.6579,55.382,55.5315,10100.0
2008-07-08 12:00:00,96.62,97.23,96.5,97.15,14800.0,55.543,55.8936,55.474,55.8476,14800.0
2008-07-08 12:30:00,97.11,97.32,96.92,97.26,14300.0,55.8246,55.9454,55.7154,55.9109,14300.0
2008-07-08 13:00:00,97.26,97.88,97.12,97.25,18900.0,55.9109,56.2673,55.8304,55.9051,18900.0
2008-07-08 13:30:00,97.25,97.4,96.92,97.25,38100.0,55.9051,55.9913,55.7154,55.9051,38100.0
2008-07-08 14:00:00,97.25,97.43,96.95,97.26,14000.0,55.9051,56.0086,55.7327,55.9109,14000.0
2008-07-08 14:30:00,97.26,98.44,97.26,98.44,20300.0,55.9109,56.5892,55.9109,56.5892,20300.0
2008-07-08 15:00:00,98.5,99.23,98.33,99.22,35300.0,56.6237,57.0433,56.526,57.0376,35300.0
2008-07-08 15:30:00,99.22,103.19,99.06,101.74,215300.0,57.0376,59.3198,56.9456,58.4862,215300.0
2008-07-09 09:30:00,102.0,102.0,94.43,99.72,39600.0,58.6357,58.6357,54.284,57.325,39600.0
2008-07-09 10:00:00,99.52,101.0,99.41,100.84,38200.0,57.2101,58.0608,57.1468,57.9689,38200.0
2008-07-09 10:30:00,100.87,100.98,99.59,100.48,25900.0,57.9861,58.0493,57.2503,57.7619,25900.0
2008-07-09 11:00:00,100.51,101.37,100.42,101.3,19200.0,57.7792,58.2735,57.7274,58.2333,19200.0
2008-07-09 11:30:00,101.26,101.31,100.52,100.82,14900.0,58.2103,58.239,57.7849,57.9574,14900.0
2008-07-09 12:00:00,100.82,100.85,100.26,100.74,21900.0,57.9574,57.9746,57.6354,57.9114,21900.0
2008-07-09 12:30:00,100.56,100.75,99.93,100.05,16700.0,57.8079,57.9171,57.4457,57.5147,16700.0
2008-07-09 13:00:00,100.04,100.22,99.68,100.0,16000.0,57.509,57.6125,57.302,57.486,16000.0
2008-07-09 13:30:00,100.0,100.53,99.99,100.05,23700.0,57.486,57.7907,57.4802,57.5147,23700.0
2008-07-09 14:00:00,100.09,100.1,99.62,100.1,31100.0,57.5377,57.5435,57.2675,57.5435,31100.0
2008-07-09 14:30:00,100.11,100.19,98.94,99.03,26100.0,57.5492,57.5952,56.8766,56.9284,26100.0
2008-07-09 15:00:00,99.0,99.06,98.48,98.66,76800.0,56.9111,56.9456,56.6122,56.7157,76800.0
2008-07-09 15:30:00,98.67,99.49,96.27,96.75,219700.0,56.7214,57.1928,55.3418,55.6177,219700.0
2008-07-10 09:30:00,97.0,99.08,96.22,98.5,38200.0,55.7614,56.9571,55.313,56.6237,38200.0
2008-07-10 10:00:00,98.53,99.19,97.43,98.12,32600.0,56.6409,57.0203,56.0086,56.4052,32600.0
2008-07-10 10:30:00,98.19,99.79,98.1,98.71,44300.0,56.4455,57.3653,56.3937,56.7444,44300.0
2008-07-10 11:00:00,98.65,99.38,98.55,98.92,12200.0,56.7099,57.1296,56.6524,56.8651,12200.0
2008-07-10 11:30:00,98.95,99.57,98.8,99.13,9200.0,56.8824,57.2388,56.7962,56.9859,9200.0
2008-07-10 12:00:00,99.18,99.86,99.04,99.34,13300.0,57.0146,57.4055,56.9341,57.1066,13300.0
2008-07-10 12:30:00,99.25,99.28,98.57,98.76,13300.0,57.0548,57.0721,56.6639,56.7732,13300.0
2008-07-10 13:00:00,98.76,99.79,98.76,99.79,23100.0,56.7732,57.3653,56.7732,57.3653,23100.0
2008-07-10 13:30:00,99.81,100.19,99.05,99.1,26300.0,57.3768,57.5952,56.9399,56.9686,26300.0
2008-07-10 14:00:00,98.95,99.08,97.38,97.8,25300.0,56.8824,56.9571,55.9799,56.2213,25300.0
2008-07-10 14:30:00,97.85,97.91,96.9,97.04,27400.0,56.25,56.2845,55.7039,55.7844,27400.0
2008-07-10 15:00:00,97.0,97.99,97.0,97.99,56300.0,55.7614,56.3305,55.7614,56.3305,56300.0
2008-07-10 15:30:00,97.95,98.59,97.51,98.47,59100.0,56.3075,56.6754,56.0546,56.6064,59100.0
2008-07-11 09:30:00,97.31,99.68,97.31,98.88,22300.0,55.9396,57.302,55.9396,56.8421,22300.0
2008-07-11 10:00:00,98.99,99.35,98.01,98.3,20400.0,56.9054,57.1123,56.342,56.5087,20400.0
2008-07-11 10:30:00,98.6,99.19,98.2,98.68,30000.0,56.6812,57.0203,56.4512,56.7272,30000.0
2008-07-11 11:00:00,98.65,99.13,98.03,98.1,19700.0,56.7099,56.9859,56.3535,56.3937,19700.0
2008-07-11 11:30:00,98.05,98.65,97.54,98.0,21600.0,56.365,56.7099,56.0718,56.3363,21600.0
2008-07-11 12:00:00,97.88,98.0,97.48,97.81,9000.0,56.2673,56.3363,56.0373,56.227,9000.0
2008-07-11 12:30:00,97.65,97.95,97.36,97.85,10700.0,56.1351,56.3075,55.9684,56.25,10700.0
2008-07-11 13:00:00,97.65,98.09,97.4,97.83,14700.0,56.1351,56.388,55.9913,56.2385,14700.0
2008-07-11 13:30:00,97.81,98.69,97.6,98.44,23600.0,56.227,56.7329,56.1063,56.5892,23600.0
2008-07-11 14:00:00,98.44,99.06,98.3,98.44,31200.0,56.5892,56.9456,56.5087,56.5892,31200.0
2008-07-11 14:30:00,98.44,99.88,98.0,99.65,34900.0,56.5892,57.417,56.3363,57.2848,34900.0
2008-07-11 15:00:00,99.8,100.2,98.4,98.55,84700.0,57.371,57.601,56.5662,56.6524,84700.0
2008-07-11 15:30:00,98.64,98.74,97.58,98.39,33100.0,56.7042,56.7617,56.0948,56.5605,33100.0
2008-07-14 09:30:00,98.6,99.69,97.79,97.82,29700.0,56.6812,57.3078,56.2155,56.2328,29700.0
2008-07-14 10:00:00,97.86,98.44,96.95,97.54,98700.0,56.2558,56.5892,55.7327,56.0718,98700.0
2008-07-14 10:30:00,97.53,97.79,97.07,97.25,62500.0,56.0661,56.2155,55.8016,55.9051,62500.0
2008-07-14 11:00:00,97.25,97.53,96.95,97.2,24900.0,55.9051,56.0661,55.7327,55.8764,24900.0
2008-07-14 11:30:00,97.19,97.43,96.22,96.75,56800.0,55.8706,56.0086,55.313,55.6177,56800.0
2008-07-14 12:00:00,96.73,97.08,96.26,96.75,47900.0,55.6062,55.8074,55.336,55.6177,47900.0
2008-07-14 12:30:00,96.76,96.76,96.49,96.56,13500.0,55.6234,55.6234,55.4682,55.5085,13500.0
2008-07-14 13:00:00,96.5,96.92,96.48,96.61,17700.0,55.474,55.7154,55.4625,55.5372,17700.0
2008-07-14 13:30:00,96.54,97.23,96.5,96.79,20300.0,55.497,55.8936,55.474,55.6407,20300.0
2008-07-14 14:00:00,96.87,97.3,96.54,97.07,44200.0,55.6867,55.9339,55.497,55.8016,44200.0
2008-07-14 14:30:00,97.07,97.57,96.86,96.89,63300.0,55.8016,56.0891,55.6809,55.6982,63300.0
2008-07-14 15:00:00,96.87,97.05,96.19,96.25,75600.0,55.6867,55.7901,55.2958,55.3303,75600.0
2008-07-14 15:30:00,96.31,97.0,95.15,95.62,116600.0,55.3648,55.7614,54.6979,54.9681,116600.0
2008-07-15 09:30:00,94.54,95.5,94.43,94.43,26700.0,54.3472,54.8991,54.284,54.284,26700.0
2008-07-15 10:00:00,94.36,94.36,92.91,93.2,96500.0,54.2438,54.2438,53.4102,53.5769,96500.0
2008-07-15 10:30:00,93.11,94.67,93.11,94.31,66500.0,53.5252,54.422,53.5252,54.215,66500.0
2008-07-15 11:00:00,94.37,96.15,94.37,94.65,51300.0,54.2495,55.2728,54.2495,54.4105,51300.0
2008-07-15 11:30:00,94.5,94.95,93.82,94.78,35800.0,54.3243,54.5829,53.9333,54.4852,35800.0
2008-07-15 12:00:00,94.8,96.04,94.47,95.6,30000.0,54.4967,55.2095,54.307,54.9566,30000.0
2008-07-15 12:30:00,95.88,96.46,95.39,95.9,13500.0,55.1176,55.451,54.8359,55.1291,13500.0
2008-07-15 13:00:00,95.76,96.62,95.06,95.17,22400.0,55.0486,55.543,54.6462,54.7094,22400.0
2008-07-15 13:30:00,95.17,96.12,94.91,95.8,18900.0,54.7094,55.2555,54.5599,55.0716,18900.0
2008-07-15 14:00:00,95.97,96.01,95.34,95.72,16600.0,55.1693,55.1923,54.8071,55.0256,16600.0
2008-07-15 14:30:00,95.8,96.28,95.66,96.23,13400.0,55.0716,55.3475,54.9911,55.3188,13400.0
2008-07-15 15:00:00,96.25,96.71,95.5,95.54,21700.0,55.3303,55.5947,54.8991,54.9221,21700.0
2008-07-15 15:30:00,95.55,95.87,94.04,94.12,62300.0,54.9279,55.1118,54.0598,54.1058,62300.0
2008-07-16 09:30:00,94.65,95.51,93.11,93.6,37400.0,54.4105,54.9049,53.5252,53.8069,37400.0
2008-07-16 10:00:00,93.5,93.69,92.55,93.0,76200.0,53.7494,53.8586,53.2033,53.462,76200.0
2008-07-16 10:30:00,93.08,94.05,92.86,93.74,87600.0,53.508,54.0656,53.3815,53.8874,87600.0
2008-07-16 11:00:00,93.74,94.05,93.69,94.0,33400.0,53.8874,54.0656,53.8586,54.0368,33400.0
2008-07-16 11:30:00,94.0,94.3,93.89,94.18,37300.0,54.0368,54.2093,53.9736,54.1403,37300.0
2008-07-16 12:00:00,94.17,94.59,93.86,94.49,29200.0,54.1346,54.376,53.9563,54.3185,29200.0
2008-07-16 12:30:00,94.5,94.5,93.96,94.36,15800.0,54.3243,54.3243,54.0138,54.2438,15800.0
2008-07-16 13:00:00,94.28,95.01,94.25,94.98,26900.0,54.1978,54.6174,54.1805,54.6002,26900.0
2008-07-16 13:30:00,95.01,95.22,94.75,95.1,13100.0,54.6174,54.7382,54.468,54.6692,13100.0
2008-07-16 14:00:00,95.11,96.0,94.96,95.97,22100.0,54.6749,55.1865,54.5887,55.1693,22100.0
2008-07-16 14:30:00,95.92,97.32,95.92,97.32,44200.0,55.1406,55.9454,55.1406,55.9454,44200.0
2008-07-16 15:00:00,97.28,97.79,97.22,97.78,26100.0,55.9224,56.2155,55.8879,56.2098,26100.0
2008-07-16 15:30:00,97.79,100.18,97.51,99.85,133000.0,56.2155,57.5895,56.0546,57.3998,133000.0
2008-07-17 09:30:00,102.16,102.16,98.84,98.84,41500.0,58.7277,58.7277,56.8191,56.8191,41500.0
2008-07-17 10:00:00,98.57,100.16,98.1,99.94,34900.0,56.6639,57.578,56.3937,57.4515,34900.0
2008-07-17 10:30:00,100.02,100.84,99.27,99.64,40300.0,57.4975,57.9689,57.0663,57.279,40300.0
2008-07-17 11:00:00,99.75,99.9,98.79,99.18,49700.0,57.3423,57.4285,56.7904,57.0146,49700.0
2008-07-17 11:30:00,99.33,100.54,99.23,100.53,23100.0,57.1008,57.7964,57.0433,57.7907,23100.0
2008-07-17 12:00:00,100.48,100.62,100.06,100.24,10800.0,57.7619,57.8424,57.5205,57.6239,10800.0
2008-07-17 12:30:00,100.19,100.45,100.02,100.25,28100.0,57.5952,57.7447,57.4975,57.6297,28100.0
2008-07-17 13:00:00,100.29,101.18,99.97,100.91,39000.0,57.6527,58.1643,57.4687,58.0091,39000.0
2008-07-17 13:30:00,100.84,101.62,100.84,101.06,55100.0,57.9689,58.4173,57.9689,58.0953,55100.0
2008-07-17 14:00:00,101.14,101.56,100.88,101.55,29300.0,58.1413,58.3828,57.9919,58.377,29300.0
2008-07-17 14:30:00,101.55,101.55,99.99,100.13,38300.0,58.377,58.377,57.4802,57.5607,38300.0
2008-07-17 15:00:00,100.13,101.15,99.99,100.78,42300.0,57.5607,58.1471,57.4802,57.9344,42300.0
2008-07-17 15:30:00,100.85,102.28,100.73,101.46,80400.0,57.9746,58.7967,57.9056,58.3253,80400.0
2008-07-18 09:30:00,102.0,102.0,100.27,100.4,25900.0,58.6357,58.6357,57.6412,57.7159,25900.0
2008-07-18 10:00:00,100.49,101.37,99.96,100.94,14600.0,57.7677,58.2735,57.463,58.0264,14600.0
2008-07-18 10:30:00,100.97,101.34,100.77,101.02,22100.0,58.0436,58.2563,57.9286,58.0723,22100.0
2008-07-18 11:00:00,101.05,101.3,100.71,100.96,22300.0,58.0896,58.2333,57.8941,58.0378,22300.0
2008-07-18 11:30:00,100.97,101.09,100.42,100.8,16800.0,58.0436,58.1126,57.7274,57.9459,16800.0
2008-07-18 12:00:00,100.87,101.0,100.17,100.34,15900.0,57.9861,58.0608,57.5837,57.6814,15900.0
2008-07-18 12:30:00,100.27,100.41,100.08,100.26,10000.0,57.6412,57.7217,57.532,57.6354,10000.0
2008-07-18 13:00:00,100.3,100.86,100.18,100.62,12600.0,57.6584,57.9804,57.5895,57.8424,12600.0
2008-07-18 13:30:00,100.59,100.92,100.43,100.44,9900.0,57.8252,58.0149,57.7332,57.7389,9900.0
2008-07-18 14:00:00,100.53,100.83,100.17,100.69,16500.0,57.7907,57.9631,57.5837,57.8826,16500.0
2008-07-18 14:30:00,100.64,100.68,100.19,100.51,18300.0,57.8539,57.8769,57.5952,57.7792,18300.0
2008-07-18 15:00:00,100.46,100.68,100.31,100.67,12600.0,57.7504,57.8769,57.6642,57.8711,12600.0
2008-07-18 15:30:00,100.69,101.54,100.59,101.18,53700.0,57.8826,58.3713,57.8252,58.1643,53700.0
2008-07-21 09:30:00,101.79,102.0,100.69,101.53,23800.0,58.515,58.6357,57.8826,58.3655,23800.0
2008-07-21 10:00:00,101.53,101.63,100.83,101.07,21400.0,58.3655,58.423,57.9631,58.1011,21400.0
2008-07-21 10:30:00,101.05,101.26,100.68,101.2,16800.0,58.0896,58.2103,57.8769,58.1758,16800.0
2008-07-21 11:00:00,101.22,101.61,100.91,101.51,25800.0,58.1873,58.4115,58.0091,58.354,25800.0
2008-07-21 11:30:00,101.5,101.57,101.1,101.4,59500.0,58.3483,58.3885,58.1183,58.2908,59500.0
2008-07-21 12:00:00,101.4,101.87,101.24,101.8,13800.0,58.2908,58.561,58.1988,58.5207,13800.0
2008-07-21 12:30:00,101.72,101.87,101.25,101.4,20700.0,58.4747,58.561,58.2046,58.2908,20700.0
2008-07-21 13:00:00,101.41,101.78,101.3,101.61,17700.0,58.2965,58.5092,58.2333,58.4115,17700.0
2008-07-21 13:30:00,101.64,101.98,101.54,101.54,36200.0,58.4288,58.6242,58.3713,58.3713,36200.0
2008-07-21 14:00:00,101.53,102.22,101.52,102.17,26000.0,58.3655,58.7622,58.3598,58.7334,26000.0
2008-07-21 14:30:00,102.03,102.16,101.91,102.03,15900.0,58.6529,58.7277,58.584,58.6529,15900.0
2008-07-21 15:00:00,102.08,102.32,101.72,102.2,21500.0,58.6817,58.8197,58.4747,58.7507,21500.0
2008-07-21 15:30:00,102.16,102.74,102.1,102.6,41800.0,58.7277,59.0611,58.6932,58.9806,41800.0
2008-07-22 09:30:00,102.04,102.5,101.49,101.91,62500.0,58.6587,58.9231,58.3425,58.584,62500.0
2008-07-22 10:00:00,101.78,102.6,101.75,102.49,53800.0,58.5092,58.9806,58.492,58.9174,53800.0
2008-07-22 10:30:00,102.46,102.6,101.86,102.02,32100.0,58.9001,58.9806,58.5552,58.6472,32100.0
2008-07-22 11:00:00,102.08,103.6,102.0,103.46,36700.0,58.6817,59.5555,58.6357,59.475,36700.0
2008-07-22 11:30:00,103.52,103.52,102.7,102.9,27300.0,59.5095,59.5095,59.0381,59.1531,27300.0
2008-07-22 12:00:00,102.93,103.28,102.89,103.08,37500.0,59.1703,59.3715,59.1473,59.2566,37500.0
2008-07-22 12:30:00,102.96,103.18,102.83,103.07,32000.0,59.1876,59.314,59.1128,59.2508,32000.0
2008-07-22 13:00:00,103.13,103.13,102.8,103.01,21600.0,59.2853,59.2853,59.0956,59.2163,21600.0
2008-07-22 13:30:00,103.25,103.39,102.95,103.15,22400.0,59.3543,59.4348,59.1818,59.2968,22400.0
2008-07-22 14:00:00,103.09,103.2,102.85,103.07,41100.0,59.2623,59.3255,59.1243,59.2508,41100.0
2008-07-22 14:30:00,103.2,103.29,102.9,103.17,46300.0,59.3255,59.3773,59.1531,59.3083,46300.0
2008-07-22 15:00:00,103.19,103.36,103.1,103.33,37900.0,59.3198,59.4175,59.268,59.4003,37900.0
2008-07-22 15:30:00,103.37,104.85,103.3,104.51,99000.0,59.4233,60.2741,59.383,60.0786,99000.0
2008-07-23 09:30:00,103.58,105.29,103.14,104.98,34300.0,59.544,60.527,59.291,60.3488,34300.0
2008-07-23 10:00:00,104.76,106.08,104.47,106.08,59900.0,60.2223,60.9811,60.0556,60.9811,59900.0
2008-07-23 10:30:00,106.0,107.13,106.0,106.18,33300.0,60.9351,61.5847,60.9351,61.0386,33300.0
2008-07-23 11:00:00,106.17,106.46,105.55,105.65,71900.0,61.0329,61.1996,60.6765,60.7339,71900.0
2008-07-23 11:30:00,105.64,105.87,105.09,105.34,43600.0,60.7282,60.8604,60.412,60.5557,43600.0
2008-07-23 12:00:00,105.4,105.65,105.16,105.23,32600.0,60.5902,60.7339,60.4523,60.4925,32600.0
2008-07-23 12:30:00,105.15,105.58,105.15,105.58,21600.0,60.4465,60.6937,60.4465,60.6937,21600.0
2008-07-23 13:00:00,105.47,105.55,105.12,105.51,21500.0,60.6305,60.6765,60.4293,60.6535,21500.0
2008-07-23 13:30:00,105.43,106.34,105.1,105.47,20100.0,60.6075,61.1306,60.4178,60.6305,20100.0
2008-07-23 14:00:00,105.65,106.87,105.41,106.87,16900.0,60.7339,61.4353,60.596,61.4353,16900.0
2008-07-23 14:30:00,106.94,107.35,106.71,107.22,22000.0,61.4755,61.7112,61.3433,61.6365,22000.0
2008-07-23 15:00:00,107.23,107.23,106.52,106.98,27800.0,61.6422,61.6422,61.2341,61.4985,27800.0
2008-07-23 15:30:00,106.97,107.31,106.54,107.1,70700.0,61.4928,61.6882,61.2456,61.5675,70700.0
2008-07-24 09:30:00,104.95,107.93,103.85,106.5,77300.0,60.3315,62.0446,59.6992,61.2226,77300.0
2008-07-24 10:00:00,106.5,106.5,105.39,106.38,112300.0,61.2226,61.2226,60.5845,61.1536,112300.0
2008-07-24 10:30:00,106.4,106.97,105.77,106.75,71300.0,61.1651,61.4928,60.8029,61.3663,71300.0
2008-07-24 11:00:00,106.56,106.72,105.42,105.69,26700.0,61.2571,61.349,60.6017,60.7569,26700.0
2008-07-24 11:30:00,105.69,107.09,105.31,106.78,37900.0,60.7569,61.5617,60.5385,61.3835,37900.0
2008-07-24 12:00:00,106.81,106.97,106.15,106.15,23600.0,61.4008,61.4928,61.0214,61.0214,23600.0
2008-07-24 12:30:00,106.24,106.38,105.96,106.11,14100.0,61.0731,61.1536,60.9121,60.9984,14100.0
2008-07-24 13:00:00,106.12,106.22,105.48,105.54,84300.0,61.0041,61.0616,60.6362,60.6707,84300.0
2008-07-24 13:30:00,105.54,105.59,105.22,105.33,65000.0,60.6707,60.6995,60.4868,60.55,65000.0
2008-07-24 14:00:00,105.35,105.37,104.34,104.78,33900.0,60.5615,60.573,59.9809,60.2338,33900.0
2008-07-24 14:30:00,104.78,104.8,103.8,103.87,79200.0,60.2338,60.2453,59.6705,59.7107,79200.0
2008-07-24 15:00:00,103.87,104.69,103.86,104.12,24900.0,59.7107,60.1821,59.7049,59.8544,24900.0
2008-07-24 15:30:00,104.08,104.08,102.49,103.35,152200.0,59.8314,59.8314,58.9174,59.4118,152200.0
2008-07-25 09:30:00,103.95,104.85,102.37,104.61,39100.0,59.7567,60.2741,58.8484,60.1361,39100.0
2008-07-25 10:00:00,104.63,105.19,103.55,103.55,23800.0,60.1476,60.4695,59.5267,59.5267,23800.0
2008-07-25 10:30:00,103.43,104.52,102.91,104.52,20100.0,59.4578,60.0844,59.1588,60.0844,20100.0
2008-07-25 11:00:00,104.36,104.53,103.66,103.79,6900.0,59.9924,60.0901,59.59,59.6647,6900.0
2008-07-25 11:30:00,103.86,104.14,103.54,103.91,10400.0,59.7049,59.8659,59.521,59.7337,10400.0
2008-07-25 12:00:00,103.85,104.0,103.71,103.97,14700.0,59.6992,59.7854,59.6187,59.7682,14700.0
2008-07-25 12:30:00,104.01,104.15,103.62,104.15,7200.0,59.7912,59.8717,59.567,59.8717,7200.0
2008-07-25 13:00:00,104.16,104.29,103.53,103.53,8400.0,59.8774,59.9521,59.5152,59.5152,8400.0
2008-07-25 13:30:00,103.6,103.66,102.93,103.27,10300.0,59.5555,59.59,59.1703,59.3658,10300.0
2008-07-25 14:00:00,103.25,103.35,102.77,103.04,17800.0,59.3543,59.4118,59.0783,59.2336,17800.0
2008-07-25 14:30:00,103.0,103.7,102.95,103.7,11700.0,59.2106,59.613,59.1818,59.613,11700.0
2008-07-25 15:00:00,103.74,103.86,103.42,103.42,27100.0,59.636,59.7049,59.452,59.452,27100.0
2008-07-25 15:30:00,103.39,104.53,103.11,104.22,69700.0,59.4348,60.0901,59.2738,59.9119,69700.0
2008-07-28 09:30:00,104.5,105.2,104.1,105.07,19900.0,60.0729,60.4753,59.8429,60.4005,19900.0
2008-07-28 10:00:00,105.0,105.19,104.5,104.62,15100.0,60.3603,60.4695,60.0729,60.1418,15100.0
2008-07-28 10:30:00,104.6,104.97,104.54,104.58,11600.0,60.1303,60.343,60.0958,60.1188,11600.0
2008-07-28 11:00:00,104.69,104.69,103.23,103.42,16400.0,60.1821,60.1821,59.3428,59.452,16400.0
2008-07-28 11:30:00,103.41,103.77,103.16,103.69,11100.0,59.4463,59.6532,59.3025,59.6072,11100.0
2008-07-28 12:00:00,103.7,104.41,103.7,104.17,7000.0,59.613,60.0211,59.613,59.8831,7000.0
2008-07-28 12:30:00,104.38,104.39,103.4,103.57,9600.0,60.0039,60.0096,59.4405,59.5382,9600.0
2008-07-28 13:00:00,103.58,103.85,103.54,103.61,5000.0,59.544,59.6992,59.521,59.5612,5000.0
2008-07-28 13:30:00,103.58,103.69,103.25,103.27,11000.0,59.544,59.6072,59.3543,59.3658,11000.0
2008-07-28 14:00:00,103.3,103.5,102.94,102.95,9800.0,59.383,59.498,59.1761,59.1818,9800.0
2008-07-28 14:30:00,103.01,103.5,102.35,102.47,22000.0,59.2163,59.498,58.8369,58.9059,22000.0
2008-07-28 15:00:00,102.52,102.84,102.41,102.74,11600.0,58.9346,59.1186,58.8714,59.0611,11600.0
2008-07-28 15:30:00,102.83,102.83,101.46,101.82,46000.0,59.1128,59.1128,58.3253,58.5322,46000.0
2008-07-29 09:30:00,101.48,102.86,101.05,102.17,41000.0,58.3368,59.1301,58.0896,58.7334,41000.0
2008-07-29 10:00:00,102.27,102.77,101.92,102.0,91100.0,58.7909,59.0783,58.5897,58.6357,91100.0
2008-07-29 10:30:00,101.97,102.87,101.97,102.66,33100.0,58.6185,59.1358,58.6185,59.0151,33100.0
2008-07-29 11:00:00,102.77,102.77,102.4,102.47,34400.0,59.0783,59.0783,58.8656,58.9059,34400.0
2008-07-29 11:30:00,102.42,103.24,102.42,103.03,24000.0,58.8771,59.3485,58.8771,59.2278,24000.0
2008-07-29 12:00:00,103.03,103.7,103.03,103.67,24300.0,59.2278,59.613,59.2278,59.5957,24300.0
2008-07-29 12:30:00,103.62,103.78,103.24,103.58,14000.0,59.567,59.659,59.3485,59.544,14000.0
2008-07-29 13:00:00,103.52,103.6,102.94,102.96,20400.0,59.5095,59.5555,59.1761,59.1876,20400.0
2008-07-29 13:30:00,103.08,103.91,103.08,103.82,26300.0,59.2566,59.7337,59.2566,59.6819,26300.0
2008-07-29 14:00:00,103.76,103.98,103.39,103.72,31400.0,59.6475,59.7739,59.4348,59.6245,31400.0
2008-07-29 14:30:00,103.86,104.0,103.08,103.28,56500.0,59.7049,59.7854,59.2566,59.3715,56500.0
2008-07-29 15:00:00,103.25,104.0,103.1,104.0,38500.0,59.3543,59.7854,59.268,59.7854,38500.0
2008-07-29 15:30:00,104.0,105.45,103.64,105.19,136500.0,59.7854,60.619,59.5785,60.4695,136500.0
2008-07-30 09:30:00,105.75,107.3,104.38,104.85,32800.0,60.7914,61.6825,60.0039,60.2741,32800.0
2008-07-30 10:00:00,104.68,105.06,104.17,104.28,39600.0,60.1763,60.3948,59.8831,59.9464,39600.0
2008-07-30 10:30:00,104.3,104.43,103.78,103.88,44500.0,59.9579,60.0326,59.659,59.7164,44500.0
2008-07-30 11:00:00,103.84,103.92,102.86,103.33,18700.0,59.6934,59.7394,59.1301,59.4003,18700.0
2008-07-30 11:30:00,103.38,103.77,103.12,103.13,19700.0,59.429,59.6532,59.2795,59.2853,19700.0
2008-07-30 12:00:00,103.24,103.24,101.6,102.14,55700.0,59.3485,59.3485,58.4058,58.7162,55700.0
2008-07-30 12:30:00,102.11,102.16,100.94,101.94,26200.0,58.6989,58.7277,58.0264,58.6012,26200.0
2008-07-30 13:00:00,101.9,102.61,101.81,102.46,24500.0,58.5782,58.9864,58.5265,58.9001,24500.0
2008-07-30 13:30:00,102.46,102.78,101.53,101.56,45100.0,58.9001,59.0841,58.3655,58.3828,45100.0
2008-07-30 14:00:00,101.57,103.21,101.56,103.17,22400.0,58.3885,59.3313,58.3828,59.3083,22400.0
2008-07-30 14:30:00,103.13,104.0,102.9,103.02,28400.0,59.2853,59.7854,59.1531,59.2221,28400.0
2008-07-30 15:00:00,103.0,104.0,103.0,103.95,28100.0,59.2106,59.7854,59.2106,59.7567,28100.0
2008-07-30 15:30:00,104.0,105.01,103.9,104.6,77700.0,59.7854,60.366,59.7279,60.1303,77700.0
2008-07-31 09:30:00,103.5,104.0,102.75,103.29,32100.0,59.498,59.7854,59.0668,59.3773,32100.0
2008-07-31 10:00:00,103.35,104.5,103.25,104.21,23600.0,59.4118,60.0729,59.3543,59.9061,23600.0
2008-07-31 10:30:00,104.19,104.79,104.11,104.7,14700.0,59.8946,60.2396,59.8487,60.1878,14700.0
2008-07-31 11:00:00,104.73,104.73,103.8,103.8,12300.0,60.2051,60.2051,59.6705,59.6705,12300.0
2008-07-31 11:30:00,103.83,103.83,103.0,103.55,12700.0,59.6877,59.6877,59.2106,59.5267,12700.0
2008-07-31 12:00:00,103.64,103.73,102.52,103.0,12600.0,59.5785,59.6302,58.9346,59.2106,12600.0
2008-07-31 12:30:00,102.8,103.5,102.67,103.08,11000.0,59.0956,59.498,59.0209,59.2566,11000.0
2008-07-31 13:00:00,103.2,103.65,103.14,103.48,7500.0,59.3255,59.5842,59.291,59.4865,7500.0
2008-07-31 13:30:00,103.33,103.75,103.33,103.39,8900.0,59.4003,59.6417,59.4003,59.4348,8900.0
2008-07-31 14:00:00,103.26,103.77,103.24,103.51,15400.0,59.36,59.6532,59.3485,59.5037,15400.0
2008-07-31 14:30:00,103.59,104.34,103.59,104.23,9600.0,59.5497,59.9809,59.5497,59.9176,9600.0
2008-07-31 15:00:00,104.33,104.76,104.08,104.33,12700.0,59.9751,60.2223,59.8314,59.9751,12700.0
2008-07-31 15:30:00,104.27,104.33,102.91,103.27,40200.0,59.9406,59.9751,59.1588,59.3658,40200.0
2008-08-01 09:30:00,103.55,103.67,101.1,101.46,52800.0,59.5267,59.5957,58.1183,58.3253,52800.0
2008-08-01 10:00:00,101.53,102.14,101.1,101.95,26200.0,58.3655,58.7162,58.1183,58.607,26200.0
2008-08-01 10:30:00,102.02,103.27,101.87,103.19,30000.0,58.6472,59.3658,58.561,59.3198,30000.0
2008-08-01 11:00:00,103.15,103.88,102.87,103.74,29500.0,59.2968,59.7164,59.1358,59.636,29500.0
2008-08-01 11:30:00,103.74,104.04,103.3,103.44,25100.0,59.636,59.8084,59.383,59.4635,25100.0
2008-08-01 12:00:00,103.49,103.81,103.17,103.45,19700.0,59.4922,59.6762,59.3083,59.4693,19700.0
2008-08-01 12:30:00,103.43,103.5,102.99,103.01,20400.0,59.4578,59.498,59.2048,59.2163,20400.0
2008-08-01 13:00:00,102.94,103.63,102.84,103.54,16500.0,59.1761,59.5727,59.1186,59.521,16500.0
2008-08-01 13:30:00,103.54,103.72,103.18,103.56,16500.0,59.521,59.6245,59.314,59.5325,16500.0
2008-08-01 14:00:00,103.64,103.64,103.05,103.25,19100.0,59.5785,59.5785,59.2393,59.3543,19100.0
2008-08-01 14:30:00,103.38,104.02,103.34,104.0,35100.0,59.429,59.7969,59.406,59.7854,35100.0
2008-08-01 15:00:00,104.15,104.33,103.79,103.98,36500.0,59.8717,59.9751,59.6647,59.7739,36500.0
2008-08-01 15:30:00,103.92,105.02,103.81,104.38,31200.0,59.7394,60.3718,59.6762,60.0039,31200.0
2008-08-04 09:30:00,104.6,104.88,102.76,103.32,8900.0,60.1303,60.2913,59.0726,59.3945,8900.0
2008-08-04 10:00:00,103.41,103.58,103.0,103.3,22200.0,59.4463,59.544,59.2106,59.383,22200.0
2008-08-04 10:30:00,103.24,103.45,102.66,103.06,11600.0,59.3485,59.4693,59.0151,59.2451,11600.0
2008-08-04 11:00:00,103.0,103.0,101.81,101.83,18600.0,59.2106,59.2106,58.5265,58.538,18600.0
2008-08-04 11:30:00,101.92,102.9,101.75,101.93,22500.0,58.5897,59.1531,58.492,58.5955,22500.0
2008-08-04 12:00:00,102.05,102.2,101.77,101.95,14400.0,58.6644,58.7507,58.5035,58.607,14400.0
2008-08-04 12:30:00,101.95,102.0,101.76,101.79,10500.0,58.607,58.6357,58.4977,58.515,10500.0
2008-08-04 13:00:00,101.69,101.8,101.25,101.4,15500.0,58.4575,58.5207,58.2046,58.2908,15500.0
2008-08-04 13:30:00,101.45,101.74,101.43,101.6,12900.0,58.3195,58.4862,58.308,58.4058,12900.0
2008-08-04 14:00:00,101.6,102.03,101.3,101.58,22900.0,58.4058,58.6529,58.2333,58.3943,22900.0
2008-08-04 14:30:00,101.67,102.09,101.62,102.0,22600.0,58.446,58.6874,58.4173,58.6357,22600.0
2008-08-04 15:00:00,102.0,102.04,101.61,101.69,23700.0,58.6357,58.6587,58.4115,58.4575,23700.0
2008-08-04 15:30:00,101.66,102.07,101.45,101.46,41000.0,58.4403,58.6759,58.3195,58.3253,41000.0
2008-08-05 09:30:00,103.0,103.17,101.73,102.58,26100.0,59.2106,59.3083,58.4805,58.9691,26100.0
2008-08-05 10:00:00,102.52,103.73,102.4,103.59,55900.0,58.9346,59.6302,58.8656,59.5497,55900.0
2008-08-05 10:30:00,103.59,103.66,103.16,103.25,11600.0,59.5497,59.59,59.3025,59.3543,11600.0
2008-08-05 11:00:00,103.3,103.31,103.0,103.12,12200.0,59.383,59.3888,59.2106,59.2795,12200.0
2008-08-05 11:30:00,103.23,103.37,102.98,103.33,24400.0,59.3428,59.4233,59.1991,59.4003,24400.0
2008-08-05 12:00:00,103.31,104.28,103.25,104.16,39400.0,59.3888,59.9464,59.3543,59.8774,39400.0
2008-08-05 12:30:00,104.17,104.65,104.0,104.01,18500.0,59.8831,60.1591,59.7854,59.7912,18500.0
2008-08-05 13:00:00,104.1,104.44,103.73,104.3,11200.0,59.8429,60.0384,59.6302,59.9579,11200.0
2008-08-05 13:30:00,104.36,104.81,104.12,104.47,16200.0,59.9924,60.2511,59.8544,60.0556,16200.0
2008-08-05 14:00:00,104.37,104.72,103.86,104.48,19100.0,59.9981,60.1993,59.7049,60.0614,19100.0
2008-08-05 14:30:00,104.58,105.26,104.28,105.18,45200.0,60.1188,60.5097,59.9464,60.4638,45200.0
2008-08-05 15:00:00,105.22,105.48,105.01,105.37,67700.0,60.4868,60.6362,60.366,60.573,67700.0
2008-08-05 15:30:00,105.35,106.69,105.35,106.0,141700.0,60.5615,61.3318,60.5615,60.9351,141700.0
2008-08-06 09:30:00,106.3,106.36,104.8,105.23,15900.0,61.1076,61.1421,60.2453,60.4925,15900.0
2008-08-06 10:00:00,105.35,105.9,104.98,105.72,9400.0,60.5615,60.8777,60.3488,60.7742,9400.0
2008-08-06 10:30:00,105.57,106.06,105.2,105.2,26000.0,60.688,60.9696,60.4753,60.4753,26000.0
2008-08-06 11:00:00,105.01,105.19,104.86,105.04,13200.0,60.366,60.4695,60.2798,60.3833,13200.0
2008-08-06 11:30:00,105.06,105.38,104.86,105.33,7300.0,60.3948,60.5787,60.2798,60.55,7300.0
2008-08-06 12:00:00,105.19,105.54,105.01,105.53,5000.0,60.4695,60.6707,60.366,60.665,5000.0
2008-08-06 12:30:00,105.66,105.82,105.29,105.48,7000.0,60.7397,60.8317,60.527,60.6362,7000.0
2008-08-06 13:00:00,105.47,105.53,104.93,105.01,11900.0,60.6305,60.665,60.32,60.366,11900.0
2008-08-06 13:30:00,105.22,105.96,105.09,105.96,31900.0,60.4868,60.9121,60.412,60.9121,31900.0
2008-08-06 14:00:00,105.96,106.38,105.81,106.16,14200.0,60.9121,61.1536,60.8259,61.0271,14200.0
2008-08-06 14:30:00,106.0,107.74,106.0,107.52,37400.0,60.9351,61.9354,60.9351,61.8089,37400.0
2008-08-06 15:00:00,107.46,107.94,107.21,107.92,38600.0,61.7744,62.0504,61.6307,62.0389,38600.0
2008-08-06 15:30:00,107.89,107.99,107.34,107.46,71500.0,62.0216,62.0791,61.7055,61.7744,71500.0
2008-08-07 09:30:00,104.17,107.15,104.17,106.35,18500.0,59.8831,61.5962,59.8831,61.1363,18500.0
2008-08-07 10:00:00,106.45,107.3,106.13,107.03,15300.0,61.1938,61.6825,61.0099,61.5272,15300.0
2008-08-07 10:30:00,107.02,107.37,106.82,106.97,43300.0,61.5215,61.7227,61.4065,61.4928,43300.0
2008-08-07 11:00:00,106.84,106.97,105.92,105.98,22400.0,61.418,61.4928,60.8892,60.9236,22400.0
2008-08-07 11:30:00,105.93,106.44,105.93,106.13,30000.0,60.8949,61.1881,60.8949,61.0099,30000.0
2008-08-07 12:00:00,106.12,106.3,105.69,106.09,23000.0,61.0041,61.1076,60.7569,60.9869,23000.0
2008-08-07 12:30:00,106.03,106.61,106.02,106.28,3000.0,60.9524,61.2858,60.9466,61.0961,3000.0
2008-08-07 13:00:00,106.29,106.6,106.27,106.6,18700.0,61.1019,61.2801,61.0904,61.2801,18700.0
2008-08-07 13:30:00,106.74,106.82,106.26,106.36,8600.0,61.3605,61.4065,61.0846,61.1421,8600.0
2008-08-07 14:00:00,106.32,106.4,105.96,106.16,16800.0,61.1191,61.1651,60.9121,61.0271,16800.0
2008-08-07 14:30:00,106.11,106.23,105.31,105.31,173600.0,60.9984,61.0674,60.5385,60.5385,173600.0
2008-08-07 15:00:00,105.28,105.51,104.32,104.51,46300.0,60.5212,60.6535,59.9694,60.0786,46300.0
2008-08-07 15:30:00,104.51,104.62,103.4,104.54,60900.0,60.0786,60.1418,59.4405,60.0958,60900.0
2008-08-08 09:30:00,103.2,105.22,103.2,105.07,34800.0,59.3255,60.4868,59.3255,60.4005,34800.0
2008-08-08 10:00:00,104.95,105.73,104.72,105.65,25500.0,60.3315,60.7799,60.1993,60.7339,25500.0
2008-08-08 10:30:00,105.65,106.19,105.51,106.1,10700.0,60.7339,61.0444,60.6535,60.9926,10700.0
2008-08-08 11:00:00,106.17,106.43,105.98,106.3,6800.0,61.0329,61.1823,60.9236,61.1076,6800.0
2008-08-08 11:30:00,106.25,106.94,106.14,106.89,11700.0,61.0789,61.4755,61.0156,61.4468,11700.0
2008-08-08 12:00:00,106.89,106.97,106.42,106.75,31000.0,61.4468,61.4928,61.1766,61.3663,31000.0
2008-08-08 12:30:00,106.87,106.95,106.66,106.71,7800.0,61.4353,61.4813,61.3146,61.3433,7800.0
2008-08-08 13:00:00,106.84,107.26,106.74,107.0,17900.0,61.418,61.6595,61.3605,61.51,17900.0
2008-08-08 13:30:00,107.1,107.7,107.0,107.3,23200.0,61.5675,61.9124,61.51,61.6825,23200.0
2008-08-08 14:00:00,107.22,108.28,107.22,108.26,27900.0,61.6365,62.2458,61.6365,62.2343,27900.0
2008-08-08 14:30:00,108.42,108.44,107.85,108.34,31400.0,62.3263,62.3378,61.9986,62.2803,31400.0
2008-08-08 15:00:00,108.34,108.44,107.84,107.99,20600.0,62.2803,62.3378,61.9929,62.0791,20600.0
2008-08-08 15:30:00,108.01,108.67,106.99,107.23,102500.0,62.0906,62.47,61.5043,61.6422,102500.0
2008-08-11 09:30:00,107.6,108.83,107.31,108.46,43400.0,61.8549,62.562,61.6882,62.3493,43400.0
2008-08-11 10:00:00,108.5,108.5,107.67,107.67,29800.0,62.3723,62.3723,61.8952,61.8952,29800.0
2008-08-11 10:30:00,107.73,108.05,107.4,108.03,40400.0,61.9297,62.1136,61.7399,62.1021,40400.0
2008-08-11 11:00:00,108.05,109.56,107.97,109.45,55000.0,62.1136,62.9816,62.0676,62.9184,55000.0
2008-08-11 11:30:00,109.45,110.41,109.35,110.33,25900.0,62.9184,63.4703,62.8609,63.4243,25900.0
2008-08-11 12:00:00,110.34,110.85,110.09,110.75,34800.0,63.43,63.7232,63.2863,63.6657,34800.0
2008-08-11 12:30:00,110.72,110.78,110.26,110.45,43100.0,63.6485,63.683,63.384,63.4933,43100.0
2008-08-11 13:00:00,110.42,111.1,110.07,110.98,28000.0,63.476,63.8669,63.2748,63.7979,28000.0
2008-08-11 13:30:00,111.12,111.46,110.81,110.86,23000.0,63.8784,64.0739,63.7002,63.729,23000.0
2008-08-11 14:00:00,110.9,111.09,110.25,110.6,26800.0,63.752,63.8612,63.3783,63.5795,26800.0
2008-08-11 14:30:00,110.63,110.81,109.16,109.6,32700.0,63.5967,63.7002,62.7517,63.0046,32700.0
2008-08-11 15:00:00,109.6,109.65,109.32,109.43,41900.0,63.0046,63.0334,62.8437,62.9069,41900.0
2008-08-11 15:30:00,109.46,109.46,108.57,109.19,106600.0,62.9242,62.9242,62.4125,62.7689,106600.0
2008-08-12 09:30:00,109.4,109.6,108.09,108.4,42700.0,62.8897,63.0046,62.1366,62.3148,42700.0
2008-08-12 10:00:00,108.51,109.2,108.09,108.89,30600.0,62.378,62.7747,62.1366,62.5965,30600.0
2008-08-12 10:30:00,108.91,108.92,107.92,108.05,29400.0,62.608,62.6137,62.0389,62.1136,29400.0
2008-08-12 11:00:00,108.01,108.43,107.75,108.43,18400.0,62.0906,62.3321,61.9411,62.3321,18400.0
2008-08-12 11:30:00,108.35,108.61,107.63,107.63,18800.0,62.2861,62.4355,61.8722,61.8722,18800.0
2008-08-12 12:00:00,107.64,107.85,107.18,107.19,19000.0,61.8779,61.9986,61.6135,61.6192,19000.0
2008-08-12 12:30:00,107.3,107.45,107.03,107.18,17800.0,61.6825,61.7687,61.5272,61.6135,17800.0
2008-08-12 13:00:00,107.19,107.41,106.75,106.8,24700.0,61.6192,61.7457,61.3663,61.395,24700.0
2008-08-12 13:30:00,106.81,106.89,106.28,106.35,26800.0,61.4008,61.4468,61.0961,61.1363,26800.0
2008-08-12 14:00:00,106.34,106.44,105.79,106.15,31200.0,61.1306,61.1881,60.8144,61.0214,31200.0
2008-08-12 14:30:00,106.15,106.26,105.29,105.29,19900.0,61.0214,61.0846,60.527,60.527,19900.0
2008-08-12 15:00:00,105.28,105.8,104.88,105.8,39000.0,60.5212,60.8202,60.2913,60.8202,39000.0
2008-08-12 15:30:00,105.74,106.7,105.4,106.54,66600.0,60.7857,61.3375,60.5902,61.2456,66600.0
2008-08-13 09:30:00,106.45,106.45,105.23,105.43,21000.0,61.1938,61.1938,60.4925,60.6075,21000.0
2008-08-13 10:00:00,105.49,105.89,105.23,105.89,11900.0,60.642,60.8719,60.4925,60.8719,11900.0
2008-08-13 10:30:00,105.79,105.85,105.22,105.84,9500.0,60.8144,60.8489,60.4868,60.8432,9500.0
2008-08-13 11:00:00,105.78,105.83,105.11,105.11,8800.0,60.8087,60.8374,60.4235,60.4235,8800.0
2008-08-13 11:30:00,105.11,105.65,105.08,105.46,7700.0,60.4235,60.7339,60.4063,60.6247,7700.0
2008-08-13 12:00:00,105.55,105.82,105.35,105.47,9900.0,60.6765,60.8317,60.5615,60.6305,9900.0
2008-08-13 12:30:00,105.53,105.84,105.42,105.74,10000.0,60.665,60.8432,60.6017,60.7857,10000.0
2008-08-13 13:00:00,105.74,106.0,105.16,105.83,9500.0,60.7857,60.9351,60.4523,60.8374,9500.0
2008-08-13 13:30:00,105.94,106.12,105.41,105.71,30200.0,60.9007,61.0041,60.596,60.7684,30200.0
2008-08-13 14:00:00,105.55,105.79,105.4,105.55,15500.0,60.6765,60.8144,60.5902,60.6765,15500.0
2008-08-13 14:30:00,105.64,106.12,105.43,106.12,19500.0,60.7282,61.0041,60.6075,61.0041,19500.0
2008-08-13 15:00:00,106.04,106.37,105.8,106.15,15900.0,60.9581,61.1478,60.8202,61.0214,15900.0
2008-08-13 15:30:00,106.15,106.15,105.11,105.74,30700.0,61.0214,61.0214,60.4235,60.7857,30700.0
2008-08-14 09:30:00,105.14,106.67,104.91,105.6,56600.0,60.4408,61.3203,60.3085,60.7052,56600.0
2008-08-14 10:00:00,105.6,105.91,105.26,105.46,26500.0,60.7052,60.8834,60.5097,60.6247,26500.0
2008-08-14 10:30:00,105.51,106.7,105.51,105.83,17600.0,60.6535,61.3375,60.6535,60.8374,17600.0
2008-08-14 11:00:00,105.76,106.32,105.75,106.14,13900.0,60.7972,61.1191,60.7914,61.0156,13900.0
2008-08-14 11:30:00,106.23,106.67,106.23,106.31,9700.0,61.0674,61.3203,61.0674,61.1133,9700.0
2008-08-14 12:00:00,106.19,106.98,106.07,106.81,20400.0,61.0444,61.4985,60.9754,61.4008,20400.0
2008-08-14 12:30:00,106.84,107.5,106.84,107.0,14600.0,61.418,61.7974,61.418,61.51,14600.0
2008-08-14 13:00:00,107.08,107.26,106.74,106.76,5700.0,61.556,61.6595,61.3605,61.372,5700.0
2008-08-14 13:30:00,106.76,106.95,106.54,106.87,5900.0,61.372,61.4813,61.2456,61.4353,5900.0
2008-08-14 14:00:00,106.88,107.48,106.88,107.34,14900.0,61.441,61.7859,61.441,61.7055,14900.0
2008-08-14 14:30:00,107.25,107.33,106.56,106.63,9300.0,61.6537,61.6997,61.2571,61.2973,9300.0
2008-08-14 15:00:00,106.6,106.62,106.25,106.45,16400.0,61.2801,61.2916,61.0789,61.1938,16400.0
2008-08-14 15:30:00,106.47,107.27,106.44,107.14,44700.0,61.2053,61.6652,61.1881,61.5905,44700.0
2008-08-15 09:30:00,107.09,108.1,106.38,106.38,16400.0,61.5617,62.1423,61.1536,61.1536,16400.0
2008-08-15 10:00:00,106.33,106.55,105.71,106.53,14600.0,61.1248,61.2513,60.7684,61.2398,14600.0
2008-08-15 10:30:00,106.5,106.54,106.07,106.27,13100.0,61.2226,61.2456,60.9754,61.0904,13100.0
2008-08-15 11:00:00,106.13,106.29,105.89,106.06,7600.0,61.0099,61.1019,60.8719,60.9696,7600.0
2008-08-15 11:30:00,106.08,106.13,105.15,105.2,9600.0,60.9811,61.0099,60.4465,60.4753,9600.0
2008-08-15 12:00:00,105.17,105.21,104.79,104.98,10800.0,60.458,60.481,60.2396,60.3488,10800.0
2008-08-15 12:30:00,105.0,105.62,104.96,105.48,5700.0,60.3603,60.7167,60.3373,60.6362,5700.0
2008-08-15 13:00:00,105.57,105.99,105.55,105.76,14100.0,60.688,60.9294,60.6765,60.7972,14100.0
2008-08-15 13:30:00,105.81,106.47,105.81,106.29,15600.0,60.8259,61.2053,60.8259,61.1019,15600.0
2008-08-15 14:00:00,106.29,106.65,106.13,106.6,23500.0,61.1019,61.3088,61.0099,61.2801,23500.0
2008-08-15 14:30:00,106.55,107.39,106.55,107.31,45200.0,61.2513,61.7342,61.2513,61.6882,45200.0
2008-08-15 15:00:00,107.31,107.71,107.25,107.71,146700.0,61.6882,61.9182,61.6537,61.9182,146700.0
2008-08-15 15:30:00,107.71,107.71,107.31,107.34,43000.0,61.9182,61.9182,61.6882,61.7055,43000.0
2008-08-18 09:30:00,108.0,108.0,106.0,106.5,31300.0,62.0849,62.0849,60.9351,61.2226,31300.0
2008-08-18 10:00:00,106.5,107.46,106.38,107.18,25200.0,61.2226,61.7744,61.1536,61.6135,25200.0
2008-08-18 10:30:00,107.09,108.02,107.07,107.7,31600.0,61.5617,62.0964,61.5502,61.9124,31600.0
2008-08-18 11:00:00,107.7,108.34,107.7,108.16,21100.0,61.9124,62.2803,61.9124,62.1768,21100.0
2008-08-18 11:30:00,108.16,108.43,108.01,108.02,14100.0,62.1768,62.3321,62.0906,62.0964,14100.0
2008-08-18 12:00:00,108.01,108.12,107.83,108.03,60600.0,62.0906,62.1538,61.9871,62.1021,60600.0
2008-08-18 12:30:00,108.01,108.03,107.21,107.65,15300.0,62.0906,62.1021,61.6307,61.8837,15300.0
2008-08-18 13:00:00,107.64,107.73,107.27,107.52,10300.0,61.8779,61.9297,61.6652,61.8089,10300.0
2008-08-18 13:30:00,107.52,107.52,107.04,107.14,11600.0,61.8089,61.8089,61.533,61.5905,11600.0
2008-08-18 14:00:00,107.02,107.4,105.86,105.94,21000.0,61.5215,61.7399,60.8547,60.9007,21000.0
2008-08-18 14:30:00,105.89,107.4,105.71,106.55,22200.0,60.8719,61.7399,60.7684,61.2513,22200.0
2008-08-18 15:00:00,106.55,107.4,106.08,106.78,52600.0,61.2513,61.7399,60.9811,61.3835,52600.0
2008-08-18 15:30:00,106.89,107.2,105.98,106.0,112300.0,61.4468,61.625,60.9236,60.9351,112300.0
2008-08-19 09:30:00,103.92,105.91,103.92,104.11,25800.0,59.7394,60.8834,59.7394,59.8487,25800.0
2008-08-19 10:00:00,104.24,104.25,102.95,102.95,32900.0,59.9234,59.9291,59.1818,59.1818,32900.0
2008-08-19 10:30:00,103.04,103.95,103.0,103.7,14900.0,59.2336,59.7567,59.2106,59.613,14900.0
2008-08-19 11:00:00,103.62,103.69,103.0,103.52,16400.0,59.567,59.6072,59.2106,59.5095,16400.0
2008-08-19 11:30:00,103.49,103.64,103.28,103.42,3500.0,59.4922,59.5785,59.3715,59.452,3500.0
2008-08-19 12:00:00,103.52,103.88,103.37,103.54,5800.0,59.5095,59.7164,59.4233,59.521,5800.0
2008-08-19 12:30:00,103.47,103.79,103.31,103.57,8100.0,59.4807,59.6647,59.3888,59.5382,8100.0
2008-08-19 13:00:00,103.5,103.82,103.34,103.47,10600.0,59.498,59.6819,59.406,59.4807,10600.0
2008-08-19 13:30:00,103.49,103.89,103.2,103.2,9300.0,59.4922,59.7222,59.3255,59.3255,9300.0
2008-08-19 14:00:00,103.3,103.82,103.3,103.47,16800.0,59.383,59.6819,59.383,59.4807,16800.0
2008-08-19 14:30:00,103.46,103.87,103.44,103.84,18800.0,59.475,59.7107,59.4635,59.6934,18800.0
2008-08-19 15:00:00,103.8,104.1,103.33,103.75,24300.0,59.6705,59.8429,59.4003,59.6417,24300.0
2008-08-19 15:30:00,103.75,104.29,103.26,104.0,55900.0,59.6417,59.9521,59.36,59.7854,55900.0
2008-08-20 09:30:00,103.8,104.58,103.43,104.47,16500.0,59.6705,60.1188,59.4578,60.0556,16500.0
2008-08-20 10:00:00,104.27,104.37,103.79,103.91,17700.0,59.9406,59.9981,59.6647,59.7337,17700.0
2008-08-20 10:30:00,104.03,105.17,103.81,105.06,50300.0,59.8027,60.458,59.6762,60.3948,50300.0
2008-08-20 11:00:00,104.82,105.22,104.6,105.0,16700.0,60.2568,60.4868,60.1303,60.3603,16700.0
2008-08-20 11:30:00,104.93,105.05,103.72,103.72,13600.0,60.32,60.389,59.6245,59.6245,13600.0
2008-08-20 12:00:00,103.82,103.84,102.97,103.2,11800.0,59.6819,59.6934,59.1933,59.3255,11800.0
2008-08-20 12:30:00,103.18,103.21,102.54,102.57,12800.0,59.314,59.3313,58.9461,58.9634,12800.0
2008-08-20 13:00:00,102.62,102.83,102.45,102.67,10100.0,58.9921,59.1128,58.8944,59.0209,10100.0
2008-08-20 13:30:00,102.63,102.76,102.34,102.62,10100.0,58.9979,59.0726,58.8312,58.9921,10100.0
2008-08-20 14:00:00,102.55,102.69,102.0,102.11,18500.0,58.9519,59.0324,58.6357,58.6989,18500.0
2008-08-20 14:30:00,102.1,102.7,102.02,102.51,35100.0,58.6932,59.0381,58.6472,58.9289,35100.0
2008-08-20 15:00:00,102.51,103.0,102.5,102.83,33600.0,58.9289,59.2106,58.9231,59.1128,33600.0
2008-08-20 15:30:00,102.83,103.63,102.57,103.63,41200.0,59.1128,59.5727,58.9634,59.5727,41200.0
2008-08-21 09:30:00,102.13,103.02,102.05,102.5,20100.0,58.7104,59.2221,58.6644,58.9231,20100.0
2008-08-21 10:00:00,102.4,103.05,102.3,102.78,39900.0,58.8656,59.2393,58.8082,59.0841,39900.0
2008-08-21 10:30:00,102.62,103.18,102.59,103.15,18700.0,58.9921,59.314,58.9749,59.2968,18700.0
2008-08-21 11:00:00,103.08,103.11,102.64,102.74,9000.0,59.2566,59.2738,59.0036,59.0611,9000.0
2008-08-21 11:30:00,102.75,103.2,102.5,102.95,10400.0,59.0668,59.3255,58.9231,59.1818,10400.0
2008-08-21 12:00:00,103.03,103.19,102.76,102.87,17800.0,59.2278,59.3198,59.0726,59.1358,17800.0
2008-08-21 12:30:00,102.85,103.1,102.85,102.98,11200.0,59.1243,59.268,59.1243,59.1991,11200.0
2008-08-21 13:00:00,102.99,103.67,102.95,103.36,12700.0,59.2048,59.5957,59.1818,59.4175,12700.0
2008-08-21 13:30:00,103.36,103.45,102.97,103.15,85700.0,59.4175,59.4693,59.1933,59.2968,85700.0
2008-08-21 14:00:00,103.08,103.5,102.91,103.25,14900.0,59.2566,59.498,59.1588,59.3543,14900.0
2008-08-21 14:30:00,103.25,103.72,103.25,103.33,10400.0,59.3543,59.6245,59.3543,59.4003,10400.0
2008-08-21 15:00:00,103.41,103.54,103.24,103.44,23800.0,59.4463,59.521,59.3485,59.4635,23800.0
2008-08-21 15:30:00,103.53,103.77,102.89,102.98,24100.0,59.5152,59.6532,59.1473,59.1991,24100.0
2008-08-22 09:30:00,104.25,105.55,104.25,105.37,22700.0,59.9291,60.6765,59.9291,60.573,22700.0
2008-08-22 10:00:00,105.52,105.76,105.01,105.52,64300.0,60.6592,60.7972,60.366,60.6592,64300.0
2008-08-22 10:30:00,105.51,105.76,105.34,105.48,13600.0,60.6535,60.7972,60.5557,60.6362,13600.0
2008-08-22 11:00:00,105.5,105.62,105.09,105.37,26400.0,60.6477,60.7167,60.412,60.573,26400.0
2008-08-22 11:30:00,105.37,105.57,104.95,105.23,35600.0,60.573,60.688,60.3315,60.4925,35600.0
2008-08-22 12:00:00,105.2,105.4,104.82,105.07,55800.0,60.4753,60.5902,60.2568,60.4005,55800.0
2008-08-22 12:30:00,105.07,105.44,104.87,105.27,23100.0,60.4005,60.6132,60.2856,60.5155,23100.0
2008-08-22 13:00:00,105.27,105.52,105.01,105.52,19600.0,60.5155,60.6592,60.366,60.6592,19600.0
2008-08-22 13:30:00,105.53,105.8,105.5,105.69,32400.0,60.665,60.8202,60.6477,60.7569,32400.0
2008-08-22 14:00:00,105.73,106.33,105.63,106.04,30400.0,60.7799,61.1248,60.7224,60.9581,30400.0
2008-08-22 14:30:00,106.1,106.51,105.88,106.47,31100.0,60.9926,61.2283,60.8662,61.2053,31100.0
2008-08-22 15:00:00,106.45,107.0,106.15,106.97,32200.0,61.1938,61.51,61.0214,61.4928,32200.0
2008-08-22 15:30:00,107.0,108.0,106.81,107.5,86900.0,61.51,62.0849,61.4008,61.7974,86900.0
2008-08-25 09:30:00,106.27,106.27,104.24,104.51,23300.0,61.0904,61.0904,59.9234,60.0786,23300.0
2008-08-25 10:00:00,104.79,104.82,104.24,104.57,15600.0,60.2396,60.2568,59.9234,60.1131,15600.0
2008-08-25 10:30:00,104.64,104.88,104.47,104.74,14300.0,60.1533,60.2913,60.0556,60.2108,14300.0
2008-08-25 11:00:00,104.76,105.15,104.52,105.15,25300.0,60.2223,60.4465,60.0844,60.4465,25300.0
2008-08-25 11:30:00,105.24,105.26,104.53,104.6,18900.0,60.4982,60.5097,60.0901,60.1303,18900.0
2008-08-25 12:00:00,104.57,104.75,104.23,104.48,55900.0,60.1131,60.2166,59.9176,60.0614,55900.0
2008-08-25 12:30:00,104.62,104.89,104.5,104.7,9900.0,60.1418,60.297,60.0729,60.1878,9900.0
2008-08-25 13:00:00,104.71,105.21,104.71,104.79,21400.0,60.1936,60.481,60.1936,60.2396,21400.0
2008-08-25 13:30:00,104.83,105.22,104.72,105.08,11400.0,60.2626,60.4868,60.1993,60.4063,11400.0
2008-08-25 14:00:00,105.13,105.13,104.49,104.61,9000.0,60.435,60.435,60.0671,60.1361,9000.0
2008-08-25 14:30:00,104.6,105.06,104.6,104.84,24600.0,60.1303,60.3948,60.1303,60.2683,24600.0
2008-08-25 15:00:00,104.86,104.92,104.22,104.3,18400.0,60.2798,60.3143,59.9119,59.9579,18400.0
2008-08-25 15:30:00,104.28,104.98,104.02,104.15,60300.0,59.9464,60.3488,59.7969,59.8717,60300.0
2008-08-26 09:30:00,104.5,105.6,103.95,105.15,17500.0,60.0729,60.7052,59.7567,60.4465,17500.0
2008-08-26 10:00:00,105.15,105.75,105.1,105.65,25200.0,60.4465,60.7914,60.4178,60.7339,25200.0
2008-08-26 10:30:00,105.65,106.52,105.55,106.0,20500.0,60.7339,61.2341,60.6765,60.9351,20500.0
2008-08-26 11:00:00,106.06,106.06,105.18,105.26,29600.0,60.9696,60.9696,60.4638,60.5097,29600.0
2008-08-26 11:30:00,105.26,105.31,104.87,105.31,54000.0,60.5097,60.5385,60.2856,60.5385,54000.0
2008-08-26 12:00:00,105.29,105.33,104.83,104.92,11400.0,60.527,60.55,60.2626,60.3143,11400.0
2008-08-26 12:30:00,104.9,105.03,104.36,104.36,5200.0,60.3028,60.3775,59.9924,59.9924,5200.0
2008-08-26 13:00:00,104.36,104.41,104.21,104.21,5900.0,59.9924,60.0211,59.9061,59.9061,5900.0
2008-08-26 13:30:00,104.27,104.42,104.05,104.35,6800.0,59.9406,60.0269,59.8142,59.9866,6800.0
2008-08-26 14:00:00,104.42,104.9,104.33,104.6,12200.0,60.0269,60.3028,59.9751,60.1303,12200.0
2008-08-26 14:30:00,104.58,104.74,104.24,104.33,12400.0,60.1188,60.2108,59.9234,59.9751,12400.0
2008-08-26 15:00:00,104.29,104.83,104.2,104.83,17700.0,59.9521,60.2626,59.9004,60.2626,17700.0
2008-08-26 15:30:00,104.82,105.78,104.71,105.76,20300.0,60.2568,60.8087,60.1936,60.7972,20300.0
2008-08-27 09:30:00,106.1,106.38,104.87,106.0,19500.0,60.9926,61.1536,60.2856,60.9351,19500.0
2008-08-27 10:00:00,106.03,106.15,105.83,106.02,22600.0,60.9524,61.0214,60.8374,60.9466,22600.0
2008-08-27 10:30:00,106.12,106.29,105.84,106.0,26500.0,61.0041,61.1019,60.8432,60.9351,26500.0
2008-08-27 11:00:00,105.98,106.1,105.73,105.73,3500.0,60.9236,60.9926,60.7799,60.7799,3500.0
2008-08-27 11:30:00,105.61,105.8,105.51,105.72,8500.0,60.7109,60.8202,60.6535,60.7742,8500.0
2008-08-27 12:00:00,105.71,106.15,105.67,105.89,25500.0,60.7684,61.0214,60.7454,60.8719,25500.0
2008-08-27 12:30:00,105.89,106.12,105.69,106.06,12300.0,60.8719,61.0041,60.7569,60.9696,12300.0
2008-08-27 13:00:00,106.17,106.18,105.5,105.5,5200.0,61.0329,61.0386,60.6477,60.6477,5200.0
2008-08-27 13:30:00,105.55,105.76,105.36,105.37,11200.0,60.6765,60.7972,60.5672,60.573,11200.0
2008-08-27 14:00:00,105.26,105.96,105.25,105.96,11200.0,60.5097,60.9121,60.504,60.9121,11200.0
2008-08-27 14:30:00,105.88,106.44,105.83,106.07,17200.0,60.8662,61.1881,60.8374,60.9754,17200.0
2008-08-27 15:00:00,106.08,106.26,105.22,105.3,19000.0,60.9811,61.0846,60.4868,60.5327,19000.0
2008-08-27 15:30:00,105.3,107.25,105.15,106.28,46000.0,60.5327,61.6537,60.4465,61.0961,46000.0
2008-08-28 09:30:00,107.2,107.54,106.58,106.8,28500.0,61.625,61.8204,61.2686,61.395,28500.0
2008-08-28 10:00:00,106.71,106.8,106.4,106.46,14100.0,61.3433,61.395,61.1651,61.1996,14100.0
2008-08-28 10:30:00,106.47,106.81,106.34,106.81,19900.0,61.2053,61.4008,61.1306,61.4008,19900.0
2008-08-28 11:00:00,106.82,107.45,106.79,107.24,18300.0,61.4065,61.7687,61.3893,61.648,18300.0
2008-08-28 11:30:00,107.25,107.97,107.18,107.95,29000.0,61.6537,62.0676,61.6135,62.0561,29000.0
2008-08-28 12:00:00,107.89,108.04,107.39,108.04,20400.0,62.0216,62.1079,61.7342,62.1079,20400.0
2008-08-28 12:30:00,108.05,108.29,107.77,108.29,14900.0,62.1136,62.2516,61.9526,62.2516,14900.0
2008-08-28 13:00:00,108.18,108.53,108.18,108.4,11900.0,62.1883,62.3895,62.1883,62.3148,11900.0
2008-08-28 13:30:00,108.38,108.47,108.1,108.37,57900.0,62.3033,62.355,62.1423,62.2976,57900.0
2008-08-28 14:00:00,108.35,108.57,108.08,108.44,23700.0,62.2861,62.4125,62.1309,62.3378,23700.0
2008-08-28 14:30:00,108.43,108.65,108.06,108.35,31600.0,62.3321,62.4585,62.1194,62.2861,31600.0
2008-08-28 15:00:00,108.28,108.59,108.02,108.44,15200.0,62.2458,62.424,62.0964,62.3378,15200.0
2008-08-28 15:30:00,108.36,109.1,107.81,108.76,85700.0,62.2918,62.7172,61.9756,62.5218,85700.0
2008-08-29 09:30:00,108.81,108.81,107.2,108.47,18100.0,62.5505,62.5505,61.625,62.355,18100.0
2008-08-29 10:00:00,108.5,108.63,108.07,108.07,8900.0,62.3723,62.447,62.1251,62.1251,8900.0
2008-08-29 10:30:00,108.22,108.37,107.79,108.34,16800.0,62.2113,62.2976,61.9641,62.2803,16800.0
2008-08-29 11:00:00,108.3,108.83,108.2,108.69,8000.0,62.2573,62.562,62.1998,62.4815,8000.0
2008-08-29 11:30:00,108.47,108.61,108.2,108.55,15400.0,62.355,62.4355,62.1998,62.401,15400.0
2008-08-29 12:00:00,108.54,108.66,108.18,108.49,36100.0,62.3953,62.4643,62.1883,62.3665,36100.0
2008-08-29 12:30:00,108.51,108.51,108.3,108.51,2600.0,62.378,62.378,62.2573,62.378,2600.0
2008-08-29 13:00:00,108.73,109.09,108.56,108.95,7300.0,62.5045,62.7115,62.4068,62.631,7300.0
2008-08-29 13:30:00,108.95,108.95,108.66,108.84,18000.0,62.631,62.631,62.4643,62.5677,18000.0
2008-08-29 14:00:00,108.85,109.12,108.57,108.88,7000.0,62.5735,62.7287,62.4125,62.5907,7000.0
2008-08-29 14:30:00,108.93,109.08,108.79,108.91,6000.0,62.6195,62.7057,62.539,62.608,6000.0
2008-08-29 15:00:00,108.94,108.99,108.47,108.68,9100.0,62.6252,62.654,62.355,62.4758,9100.0
2008-08-29 15:30:00,108.6,108.71,107.49,107.51,41900.0,62.4298,62.493,61.7917,61.8032,41900.0
2008-09-02 09:30:00,109.08,110.1,108.48,108.7,49300.0,62.7057,63.2921,62.3608,62.4873,49300.0
2008-09-02 10:00:00,108.7,109.15,108.42,108.75,29700.0,62.4873,62.746,62.3263,62.516,29700.0
2008-09-02 10:30:00,108.75,108.75,107.41,107.46,25300.0,62.516,62.516,61.7457,61.7744,25300.0
2008-09-02 11:00:00,107.58,108.18,107.5,108.06,21100.0,61.8434,62.1883,61.7974,62.1194,21100.0
2008-09-02 11:30:00,108.09,108.51,108.09,108.36,14800.0,62.1366,62.378,62.1366,62.2918,14800.0
2008-09-02 12:00:00,108.32,108.44,107.75,107.75,12900.0,62.2688,62.3378,61.9411,61.9411,12900.0
2008-09-02 12:30:00,107.76,107.99,107.34,107.99,7500.0,61.9469,62.0791,61.7055,62.0791,7500.0
2008-09-02 13:00:00,107.83,108.34,107.83,108.11,12000.0,61.9871,62.2803,61.9871,62.1481,12000.0
2008-09-02 13:30:00,108.17,108.31,107.15,107.34,7800.0,62.1826,62.2631,61.5962,61.7055,7800.0
2008-09-02 14:00:00,107.35,107.8,107.32,107.58,36800.0,61.7112,61.9699,61.694,61.8434,36800.0
2008-09-02 14:30:00,107.55,107.61,107.11,107.3,36700.0,61.8262,61.8607,61.5732,61.6825,36700.0
2008-09-02 15:00:00,107.22,107.85,107.11,107.78,27100.0,61.6365,61.9986,61.5732,61.9584,27100.0
2008-09-02 15:30:00,107.7,108.9,107.43,108.65,54000.0,61.9124,62.6022,61.7572,62.4585,54000.0
2008-09-03 09:30:00,108.82,109.21,107.86,108.57,15900.0,62.5562,62.7804,62.0044,62.4125,15900.0
2008-09-03 10:00:00,108.67,109.42,108.5,109.01,20200.0,62.47,62.9012,62.3723,62.6655,20200.0
2008-09-03 10:30:00,109.0,109.59,109.0,109.22,13200.0,62.6597,62.9989,62.6597,62.7862,13200.0
2008-09-03 11:00:00,109.29,109.66,108.8,109.0,36100.0,62.8264,63.0391,62.5448,62.6597,36100.0
2008-09-03 11:30:00,108.78,109.0,108.34,108.4,20300.0,62.5333,62.6597,62.2803,62.3148,20300.0
2008-09-03 12:00:00,108.26,108.41,107.98,108.11,14200.0,62.2343,62.3206,62.0734,62.1481,14200.0
2008-09-03 12:30:00,108.05,108.44,107.98,108.33,24400.0,62.1136,62.3378,62.0734,62.2746,24400.0
2008-09-03 13:00:00,108.36,108.61,108.18,108.48,20600.0,62.2918,62.4355,62.1883,62.3608,20600.0
2008-09-03 13:30:00,108.47,109.1,108.38,108.96,42400.0,62.355,62.7172,62.3033,62.6367,42400.0
2008-09-03 14:00:00,109.13,109.35,108.66,108.86,14200.0,62.7345,62.8609,62.4643,62.5792,14200.0
2008-09-03 14:30:00,108.84,109.05,108.42,108.8,48700.0,62.5677,62.6885,62.3263,62.5448,48700.0
2008-09-03 15:00:00,108.87,109.33,108.6,109.19,22900.0,62.585,62.8494,62.4298,62.7689,22900.0
2008-09-03 15:30:00,109.21,110.5,109.03,110.43,57800.0,62.7804,63.522,62.677,63.4818,57800.0
2008-09-04 09:30:00,110.0,110.41,109.27,110.09,11900.0,63.2346,63.4703,62.8149,63.2863,11900.0
2008-09-04 10:00:00,110.21,110.47,110.01,110.21,23300.0,63.3553,63.5048,63.2403,63.3553,23300.0
2008-09-04 10:30:00,110.21,110.43,109.52,109.64,39400.0,63.3553,63.4818,62.9586,63.0276,39400.0
2008-09-04 11:00:00,109.59,109.72,108.97,109.63,14300.0,62.9989,63.0736,62.6425,63.0219,14300.0
2008-09-04 11:30:00,109.53,109.76,109.5,109.63,12900.0,62.9644,63.0966,62.9472,63.0219,12900.0
2008-09-04 12:00:00,109.54,109.78,109.51,109.65,7100.0,62.9701,63.1081,62.9529,63.0334,7100.0
2008-09-04 12:30:00,109.51,109.69,109.18,109.18,55200.0,62.9529,63.0564,62.7632,62.7632,55200.0
2008-09-04 13:00:00,109.25,109.4,108.9,108.91,123700.0,62.8034,62.8897,62.6022,62.608,123700.0
2008-09-04 13:30:00,108.91,109.65,108.9,109.65,33600.0,62.608,63.0334,62.6022,63.0334,33600.0
2008-09-04 14:00:00,109.64,109.64,108.5,108.75,18000.0,63.0276,63.0276,62.3723,62.516,18000.0
2008-09-04 14:30:00,108.79,108.84,108.34,108.72,37100.0,62.539,62.5677,62.2803,62.4988,37100.0
2008-09-04 15:00:00,108.89,109.06,108.34,108.34,26400.0,62.5965,62.6942,62.2803,62.2803,26400.0
2008-09-04 15:30:00,108.33,108.73,107.45,108.0,78900.0,62.2746,62.5045,61.7687,62.0849,78900.0
2008-09-05 09:30:00,107.8,108.09,106.83,107.37,29300.0,61.9699,62.1366,61.4123,61.7227,29300.0
2008-09-05 10:00:00,107.45,107.45,106.06,106.2,28500.0,61.7687,61.7687,60.9696,61.0501,28500.0
2008-09-05 10:30:00,106.13,106.49,105.33,105.37,11500.0,61.0099,61.2168,60.55,60.573,11500.0
2008-09-05 11:00:00,105.29,105.84,105.19,105.84,10200.0,60.527,60.8432,60.4695,60.8432,10200.0
2008-09-05 11:30:00,105.83,106.6,105.75,105.96,32300.0,60.8374,61.2801,60.7914,60.9121,32300.0
2008-09-05 12:00:00,106.0,106.27,105.4,106.07,18900.0,60.9351,61.0904,60.5902,60.9754,18900.0
2008-09-05 12:30:00,106.09,106.58,106.0,106.18,13900.0,60.9869,61.2686,60.9351,61.0386,13900.0
2008-09-05 13:00:00,106.07,106.42,106.05,106.21,18300.0,60.9754,61.1766,60.9639,61.0559,18300.0
2008-09-05 13:30:00,106.16,106.39,105.88,106.39,16400.0,61.0271,61.1593,60.8662,61.1593,16400.0
2008-09-05 14:00:00,106.27,106.5,106.05,106.4,12300.0,61.0904,61.2226,60.9639,61.1651,12300.0
2008-09-05 14:30:00,106.42,106.6,106.32,106.57,24100.0,61.1766,61.2801,61.1191,61.2628,24100.0
2008-09-05 15:00:00,106.57,106.57,106.22,106.32,43400.0,61.2628,61.2628,61.0616,61.1191,43400.0
2008-09-05 15:30:00,106.33,106.55,106.1,106.27,76000.0,61.1248,61.2513,60.9926,61.0904,76000.0
2008-09-08 09:30:00,110.0,111.0,108.88,109.02,59100.0,63.2346,63.8094,62.5907,62.6712,59100.0
2008-09-08 10:00:00,109.1,110.05,108.49,108.67,84700.0,62.7172,63.2633,62.3665,62.47,84700.0
2008-09-08 10:30:00,108.58,108.97,107.2,107.4,50300.0,62.4183,62.6425,61.625,61.7399,50300.0
2008-09-08 11:00:00,107.33,108.25,106.96,107.59,21300.0,61.6997,62.2286,61.487,61.8492,21300.0
2008-09-08 11:30:00,107.59,107.88,106.66,106.81,26800.0,61.8492,62.0159,61.3146,61.4008,26800.0
2008-09-08 12:00:00,106.81,107.35,106.0,107.35,35200.0,61.4008,61.7112,60.9351,61.7112,35200.0
2008-09-08 12:30:00,107.35,108.19,107.35,108.07,11700.0,61.7112,62.1941,61.7112,62.1251,11700.0
2008-09-08 13:00:00,108.06,108.28,107.6,107.98,14000.0,62.1194,62.2458,61.8549,62.0734,14000.0
2008-09-08 13:30:00,107.84,107.92,107.31,107.36,17800.0,61.9929,62.0389,61.6882,61.717,17800.0
2008-09-08 14:00:00,107.45,108.09,107.45,108.0,13100.0,61.7687,62.1366,61.7687,62.0849,13100.0
2008-09-08 14:30:00,108.05,108.14,107.73,108.12,19800.0,62.1136,62.1653,61.9297,62.1538,19800.0
2008-09-08 15:00:00,108.06,108.3,107.75,108.3,35100.0,62.1194,62.2573,61.9411,62.2573,35100.0
2008-09-08 15:30:00,108.36,109.55,108.26,109.2,95300.0,62.2918,62.9759,62.2343,62.7747,95300.0
2008-09-09 09:30:00,109.0,109.91,108.19,109.66,20800.0,62.6597,63.1828,62.1941,63.0391,20800.0
2008-09-09 10:00:00,109.59,109.96,109.26,109.61,21600.0,62.9989,63.2116,62.8092,63.0104,21600.0
2008-09-09 10:30:00,109.59,109.62,108.44,108.84,20800.0,62.9989,63.0161,62.3378,62.5677,20800.0
2008-09-09 11:00:00,108.84,109.02,108.09,108.74,8800.0,62.5677,62.6712,62.1366,62.5103,8800.0
2008-09-09 11:30:00,108.78,109.27,108.57,108.8,13400.0,62.5333,62.8149,62.4125,62.5448,13400.0
2008-09-09 12:00:00,108.76,109.17,108.7,109.05,25100.0,62.5218,62.7574,62.4873,62.6885,25100.0
2008-09-09 12:30:00,108.98,109.44,108.86,109.14,18400.0,62.6482,62.9127,62.5792,62.7402,18400.0
2008-09-09 13:00:00,109.14,109.38,109.0,109.13,116900.0,62.7402,62.8782,62.6597,62.7345,116900.0
2008-09-09 13:30:00,109.08,109.28,108.61,109.09,11500.0,62.7057,62.8207,62.4355,62.7115,11500.0
2008-09-09 14:00:00,109.02,109.35,108.75,109.03,19100.0,62.6712,62.8609,62.516,62.677,19100.0
2008-09-09 14:30:00,108.93,108.93,107.93,108.1,33600.0,62.6195,62.6195,62.0446,62.1423,33600.0
2008-09-09 15:00:00,108.05,108.31,107.7,108.22,43800.0,62.1136,62.2631,61.9124,62.2113,43800.0
2008-09-09 15:30:00,108.18,108.57,105.95,106.49,160700.0,62.1883,62.4125,60.9064,61.2168,160700.0
2008-09-10 09:30:00,108.15,108.24,107.23,107.91,34500.0,62.1711,62.2228,61.6422,62.0331,34500.0
2008-09-10 10:00:00,107.61,108.25,107.54,108.07,27900.0,61.8607,62.2286,61.8204,62.1251,27900.0
2008-09-10 10:30:00,108.12,108.65,107.64,107.65,32900.0,62.1538,62.4585,61.8779,61.8837,32900.0
2008-09-10 11:00:00,107.6,107.78,106.71,106.88,30400.0,61.8549,61.9584,61.3433,61.441,30400.0
2008-09-10 11:30:00,106.78,108.01,106.58,107.67,31300.0,61.3835,62.0906,61.2686,61.8952,31300.0
2008-09-10 12:00:00,107.57,108.15,107.52,107.7,23500.0,61.8377,62.1711,61.8089,61.9124,23500.0
2008-09-10 12:30:00,107.72,108.66,107.72,108.66,67500.0,61.9239,62.4643,61.9239,62.4643,67500.0
2008-09-10 13:00:00,108.57,108.7,108.19,108.19,17900.0,62.4125,62.4873,62.1941,62.1941,17900.0
2008-09-10 13:30:00,108.2,108.6,108.09,108.35,14400.0,62.1998,62.4298,62.1366,62.2861,14400.0
2008-09-10 14:00:00,108.39,109.48,108.33,109.22,27900.0,62.3091,62.9357,62.2746,62.7862,27900.0
2008-09-10 14:30:00,109.3,109.45,108.96,109.45,22300.0,62.8322,62.9184,62.6367,62.9184,22300.0
2008-09-10 15:00:00,109.44,109.6,108.79,109.29,35600.0,62.9127,63.0046,62.539,62.8264,35600.0
2008-09-10 15:30:00,109.21,109.44,108.5,108.65,46500.0,62.7804,62.9127,62.3723,62.4585,46500.0
2008-09-11 09:30:00,107.95,107.95,106.76,107.4,21400.0,62.0561,62.0561,61.372,61.7399,21400.0
2008-09-11 10:00:00,107.28,107.99,107.13,107.13,15400.0,61.671,62.0791,61.5847,61.5847,15400.0
2008-09-11 10:30:00,107.17,108.68,107.17,108.52,17600.0,61.6077,62.4758,61.6077,62.3838,17600.0
2008-09-11 11:00:00,108.68,109.1,108.37,108.58,14200.0,62.4758,62.7172,62.2976,62.4183,14200.0
2008-09-11 11:30:00,108.55,110.0,108.46,109.55,14300.0,62.401,63.2346,62.3493,62.9759,14300.0
2008-09-11 12:00:00,109.84,110.16,109.09,109.1,22800.0,63.1426,63.3266,62.7115,62.7172,22800.0
2008-09-11 12:30:00,109.12,109.32,108.48,108.86,20000.0,62.7287,62.8437,62.3608,62.5792,20000.0
2008-09-11 13:00:00,108.78,109.03,108.59,108.97,15400.0,62.5333,62.677,62.424,62.6425,15400.0
2008-09-11 13:30:00,108.97,109.29,108.87,109.09,39500.0,62.6425,62.8264,62.585,62.7115,39500.0
2008-09-11 14:00:00,109.08,109.32,108.78,109.24,23400.0,62.7057,62.8437,62.5333,62.7977,23400.0
2008-09-11 14:30:00,109.14,109.39,108.71,108.86,18800.0,62.7402,62.8839,62.493,62.5792,18800.0
2008-09-11 15:00:00,108.73,109.26,108.13,108.14,20000.0,62.5045,62.8092,62.1596,62.1653,20000.0
2008-09-11 15:30:00,108.14,110.1,108.13,109.97,44800.0,62.1653,63.2921,62.1596,63.2173,44800.0
2008-09-12 09:30:00,108.5,110.08,107.67,109.49,18600.0,62.3723,63.2806,61.8952,62.9414,18600.0
2008-09-12 10:00:00,109.55,110.04,109.27,109.36,16600.0,62.9759,63.2576,62.8149,62.8667,16600.0
2008-09-12 10:30:00,109.4,110.17,109.29,109.79,30700.0,62.8897,63.3323,62.8264,63.1139,30700.0
2008-09-12 11:00:00,109.93,110.47,109.47,110.1,28800.0,63.1943,63.5048,62.9299,63.2921,28800.0
2008-09-12 11:30:00,110.09,110.53,109.82,110.45,26100.0,63.2863,63.5393,63.1311,63.4933,26100.0
2008-09-12 12:00:00,110.53,110.72,110.07,110.58,19900.0,63.5393,63.6485,63.2748,63.568,19900.0
2008-09-12 12:30:00,110.41,110.54,109.98,110.13,5800.0,63.4703,63.545,63.2231,63.3093,5800.0
2008-09-12 13:00:00,110.3,110.54,110.14,110.43,15100.0,63.407,63.545,63.3151,63.4818,15100.0
2008-09-12 13:30:00,110.3,111.08,110.07,110.94,12500.0,63.407,63.8554,63.2748,63.775,12500.0
2008-09-12 14:00:00,110.76,110.91,110.23,110.26,46100.0,63.6715,63.7577,63.3668,63.384,46100.0
2008-09-12 14:30:00,110.14,110.71,110.14,110.4,19500.0,63.3151,63.6427,63.3151,63.4645,19500.0
2008-09-12 15:00:00,110.45,110.64,109.9,110.26,15900.0,63.4933,63.6025,63.1771,63.384,15900.0
2008-09-12 15:30:00,110.27,111.8,110.08,111.29,33600.0,63.3898,64.2693,63.2806,63.9762,33600.0
2008-09-15 09:30:00,105.43,106.4,104.18,105.46,67400.0,60.6075,61.1651,59.8889,60.6247,67400.0
2008-09-15 10:00:00,105.52,106.18,105.42,106.0,27500.0,60.6592,61.0386,60.6017,60.9351,27500.0
2008-09-15 10:30:00,106.02,107.66,106.0,107.61,36900.0,60.9466,61.8894,60.9351,61.8607,36900.0
2008-09-15 11:00:00,107.61,107.85,107.13,107.36,14500.0,61.8607,61.9986,61.5847,61.717,14500.0
2008-09-15 11:30:00,107.36,107.69,107.27,107.48,27300.0,61.717,61.9067,61.6652,61.7859,27300.0
2008-09-15 12:00:00,107.38,107.63,107.04,107.23,24400.0,61.7284,61.8722,61.533,61.6422,24400.0
2008-09-15 12:30:00,107.19,107.63,107.1,107.54,9900.0,61.6192,61.8722,61.5675,61.8204,9900.0
2008-09-15 13:00:00,107.57,107.6,107.0,107.09,15900.0,61.8377,61.8549,61.51,61.5617,15900.0
2008-09-15 13:30:00,107.11,107.43,106.05,106.48,36500.0,61.5732,61.7572,60.9639,61.2111,36500.0
2008-09-15 14:00:00,106.4,106.85,105.48,106.3,28000.0,61.1651,61.4238,60.6362,61.1076,28000.0
2008-09-15 14:30:00,106.3,106.5,105.13,105.28,17400.0,61.1076,61.2226,60.435,60.5212,17400.0
2008-09-15 15:00:00,105.22,105.22,104.45,104.59,40400.0,60.4868,60.4868,60.0441,60.1246,40400.0
2008-09-15 15:30:00,104.57,105.98,102.58,103.0,124300.0,60.1131,60.9236,58.9691,59.2106,124300.0
2008-09-16 09:30:00,102.71,104.51,101.91,103.43,43900.0,59.0439,60.0786,58.584,59.4578,43900.0
2008-09-16 10:00:00,103.24,104.24,103.0,103.78,37100.0,59.3485,59.9234,59.2106,59.659,37100.0
2008-09-16 10:30:00,103.81,105.37,103.49,105.26,44000.0,59.6762,60.573,59.4922,60.5097,44000.0
2008-09-16 11:00:00,105.26,106.15,104.35,104.59,30500.0,60.5097,61.0214,59.9866,60.1246,30500.0
2008-09-16 11:30:00,104.47,105.97,104.47,105.95,16400.0,60.0556,60.9179,60.0556,60.9064,16400.0
2008-09-16 12:00:00,105.96,106.24,105.01,105.22,22700.0,60.9121,61.0731,60.366,60.4868,22700.0
2008-09-16 12:30:00,105.1,105.5,105.05,105.5,19400.0,60.4178,60.6477,60.389,60.6477,19400.0
2008-09-16 13:00:00,105.51,105.93,105.51,105.57,8300.0,60.6535,60.8949,60.6535,60.688,8300.0
2008-09-16 13:30:00,105.56,105.64,104.96,105.28,9100.0,60.6822,60.7282,60.3373,60.5212,9100.0
2008-09-16 14:00:00,105.15,105.7,103.74,104.35,33600.0,60.4465,60.7627,59.636,59.9866,33600.0
2008-09-16 14:30:00,104.4,106.63,104.16,106.52,66500.0,60.0154,61.2973,59.8774,61.2341,66500.0
2008-09-16 15:00:00,106.55,108.93,106.3,107.58,73300.0,61.2513,62.6195,61.1076,61.8434,73300.0
2008-09-16 15:30:00,107.67,108.08,106.72,107.85,111400.0,61.8952,62.1309,61.349,61.9986,111400.0
2008-09-17 09:30:00,107.46,108.71,106.07,108.56,37900.0,61.7744,62.493,60.9754,62.4068,37900.0
2008-09-17 10:00:00,108.63,109.1,107.9,108.03,15800.0,62.447,62.7172,62.0274,62.1021,15800.0
2008-09-17 10:30:00,107.94,108.16,107.03,107.26,14100.0,62.0504,62.1768,61.5272,61.6595,14100.0
2008-09-17 11:00:00,107.07,107.26,106.06,106.34,23500.0,61.5502,61.6595,60.9696,61.1306,23500.0
2008-09-17 11:30:00,106.37,106.99,106.21,106.35,35600.0,61.1478,61.5043,61.0559,61.1363,35600.0
2008-09-17 12:00:00,106.52,107.05,105.6,106.41,28600.0,61.2341,61.5387,60.7052,61.1708,28600.0
2008-09-17 12:30:00,106.31,107.02,105.9,106.67,15000.0,61.1133,61.5215,60.8777,61.3203,15000.0
2008-09-17 13:00:00,106.42,106.7,105.69,105.8,6500.0,61.1766,61.3375,60.7569,60.8202,6500.0
2008-09-17 13:30:00,105.82,106.4,105.15,105.92,19500.0,60.8317,61.1651,60.4465,60.8892,19500.0
2008-09-17 14:00:00,105.96,106.85,105.76,106.75,16100.0,60.9121,61.4238,60.7972,61.3663,16100.0
2008-09-17 14:30:00,107.23,107.82,106.3,106.94,25300.0,61.6422,61.9814,61.1076,61.4755,25300.0
2008-09-17 15:00:00,106.91,108.7,106.91,108.4,31100.0,61.4583,62.4873,61.4583,62.3148,31100.0
2008-09-17 15:30:00,108.37,108.42,104.73,105.09,123000.0,62.2976,62.3263,60.2051,60.412,123000.0
2008-09-18 09:30:00,103.5,108.5,103.27,107.79,69400.0,59.498,62.3723,59.3658,61.9641,69400.0
2008-09-18 10:00:00,107.85,110.0,107.85,109.85,73200.0,61.9986,63.2346,61.9986,63.1484,73200.0
2008-09-18 10:30:00,109.85,109.96,107.4,107.5,65800.0,63.1484,63.2116,61.7399,61.7974,65800.0
2008-09-18 11:00:00,107.54,107.72,106.7,106.7,99800.0,61.8204,61.9239,61.3375,61.3375,99800.0
2008-09-18 11:30:00,106.83,107.01,104.89,105.5,49100.0,61.4123,61.5158,60.297,60.6477,49100.0
2008-09-18 12:00:00,105.62,105.69,103.55,104.55,67600.0,60.7167,60.7569,59.5267,60.1016,67600.0
2008-09-18 12:30:00,104.54,105.02,103.39,104.71,56100.0,60.0958,60.3718,59.4348,60.1936,56100.0
2008-09-18 13:00:00,104.78,108.03,104.66,107.39,77400.0,60.2338,62.1021,60.1648,61.7342,77400.0
2008-09-18 13:30:00,107.39,109.97,107.28,108.65,59200.0,61.7342,63.2173,61.671,62.4585,59200.0
2008-09-18 14:00:00,108.8,109.0,107.06,108.83,41700.0,62.5448,62.6597,61.5445,62.562,41700.0
2008-09-18 14:30:00,108.88,109.87,108.7,109.83,55300.0,62.5907,63.1599,62.4873,63.1369,55300.0
2008-09-18 15:00:00,109.83,114.48,109.72,112.99,91900.0,63.1369,65.81,63.0736,64.9534,91900.0
2008-09-18 15:30:00,113.08,114.24,112.1,113.85,182900.0,65.0052,65.672,64.4418,65.4478,182900.0
2008-09-19 09:30:00,114.5,116.5,109.0,113.57,130100.0,65.8215,66.9712,62.6597,65.2868,130100.0
2008-09-19 10:00:00,113.57,114.2,111.12,111.57,56000.0,65.2868,65.649,63.8784,64.1371,56000.0
2008-09-19 10:30:00,111.57,111.57,109.35,110.07,36800.0,64.1371,64.1371,62.8609,63.2748,36800.0
2008-09-19 11:00:00,110.12,111.81,110.04,110.85,29900.0,63.3036,64.2751,63.2576,63.7232,29900.0
2008-09-19 11:30:00,110.63,111.05,109.51,111.05,29000.0,63.5967,63.8382,62.9529,63.8382,29000.0
2008-09-19 12:00:00,110.92,112.07,110.64,111.8,19700.0,63.7635,64.4245,63.6025,64.2693,19700.0
2008-09-19 12:30:00,111.8,112.01,111.18,111.52,21100.0,64.2693,64.3901,63.9129,64.1084,21100.0
2008-09-19 13:00:00,111.44,112.19,111.42,111.63,15200.0,64.0624,64.4935,64.0509,64.1716,15200.0
2008-09-19 13:30:00,111.55,111.55,110.6,110.77,18900.0,64.1256,64.1256,63.5795,63.6772,18900.0
2008-09-19 14:00:00,110.83,111.37,110.66,111.18,24900.0,63.7117,64.0221,63.614,63.9129,24900.0
2008-09-19 14:30:00,111.14,111.26,109.91,109.93,41100.0,63.8899,63.9589,63.1828,63.1943,41100.0
2008-09-19 15:00:00,109.96,110.39,108.69,109.37,53800.0,63.2116,63.4588,62.4815,62.8724,53800.0
2008-09-19 15:30:00,109.54,114.03,109.36,113.18,149800.0,62.9701,65.5513,62.8667,65.0626,149800.0
2008-09-22 09:30:00,113.89,114.05,111.5,111.56,45000.0,65.4708,65.5628,64.0969,64.1314,45000.0
2008-09-22 10:00:00,111.65,111.65,110.06,111.37,44100.0,64.1831,64.1831,63.2691,64.0221,44100.0
2008-09-22 10:30:00,111.71,111.89,110.92,111.0,14500.0,64.2176,64.3211,63.7635,63.8094,14500.0
2008-09-22 11:00:00,111.21,111.24,110.72,111.01,13700.0,63.9302,63.9474,63.6485,63.8152,13700.0
2008-09-22 11:30:00,110.98,111.47,110.81,111.47,16400.0,63.7979,64.0796,63.7002,64.0796,16400.0
2008-09-22 12:00:00,111.27,111.77,111.02,111.71,42700.0,63.9647,64.2521,63.8209,64.2176,42700.0
2008-09-22 12:30:00,111.87,112.5,111.86,112.36,10300.0,64.3096,64.6717,64.3038,64.5913,10300.0
2008-09-22 13:00:00,112.3,112.39,111.71,111.93,14400.0,64.5568,64.6085,64.2176,64.3441,14400.0
2008-09-22 13:30:00,111.89,112.07,111.0,111.18,17100.0,64.3211,64.4245,63.8094,63.9129,17100.0
2008-09-22 14:00:00,111.17,111.29,110.67,110.76,37000.0,63.9072,63.9762,63.6197,63.6715,37000.0
2008-09-22 14:30:00,110.77,111.32,110.7,111.09,23500.0,63.6772,63.9934,63.637,63.8612,23500.0
2008-09-22 15:00:00,111.14,111.24,110.7,110.99,38100.0,63.8899,63.9474,63.637,63.8037,38100.0
2008-09-22 15:30:00,111.01,111.15,106.92,109.02,223200.0,63.8152,63.8957,61.464,62.6712,223200.0
2008-09-23 09:30:00,110.1,111.5,109.83,111.04,24800.0,63.2921,64.0969,63.1369,63.8324,24800.0
2008-09-23 10:00:00,111.22,111.5,110.46,111.5,7400.0,63.9359,64.0969,63.499,64.0969,7400.0
2008-09-23 10:30:00,111.5,112.09,110.89,111.51,5700.0,64.0969,64.436,63.7462,64.1026,5700.0
2008-09-23 11:00:00,111.44,111.9,110.56,111.59,40600.0,64.0624,64.3268,63.5565,64.1486,40600.0
2008-09-23 11:30:00,111.7,111.7,111.2,111.32,19500.0,64.2118,64.2118,63.9244,63.9934,19500.0
2008-09-23 12:00:00,110.98,111.16,109.96,110.71,148000.0,63.7979,63.9014,63.2116,63.6427,148000.0
2008-09-23 12:30:00,110.78,111.09,109.98,110.68,30300.0,63.683,63.8612,63.2231,63.6255,30300.0
2008-09-23 13:00:00,110.61,110.61,109.95,110.37,36000.0,63.5852,63.5852,63.2058,63.4473,36000.0
2008-09-23 13:30:00,110.51,110.7,109.67,109.99,43800.0,63.5278,63.637,63.0449,63.2288,43800.0
2008-09-23 14:00:00,109.95,110.19,109.19,109.65,47400.0,63.2058,63.3438,62.7689,63.0334,47400.0
2008-09-23 14:30:00,109.86,111.13,109.7,110.7,41900.0,63.1541,63.8842,63.0621,63.637,41900.0
2008-09-23 15:00:00,110.75,112.46,110.57,112.23,46300.0,63.6657,64.6487,63.5623,64.5165,46300.0
2008-09-23 15:30:00,112.21,112.21,109.44,109.86,68800.0,64.505,64.505,62.9127,63.1541,68800.0
2008-09-24 09:30:00,108.69,110.04,108.54,109.08,24800.0,62.4815,63.2576,62.3953,62.7057,24800.0
2008-09-24 10:00:00,109.06,109.68,109.0,109.18,12900.0,62.6942,63.0506,62.6597,62.7632,12900.0
2008-09-24 10:30:00,109.3,109.61,109.0,109.21,17800.0,62.8322,63.0104,62.6597,62.7804,17800.0
2008-09-24 11:00:00,109.15,109.15,108.45,108.83,13800.0,62.746,62.746,62.3435,62.562,13800.0
2008-09-24 11:30:00,108.84,108.9,107.6,107.76,16400.0,62.5677,62.6022,61.8549,61.9469,16400.0
2008-09-24 12:00:00,107.84,107.95,107.38,107.43,6400.0,61.9929,62.0561,61.7284,61.7572,6400.0
2008-09-24 12:30:00,107.48,107.95,107.45,107.82,4600.0,61.7859,62.0561,61.7687,61.9814,4600.0
2008-09-24 13:00:00,107.9,108.99,107.77,108.79,11300.0,62.0274,62.654,61.9526,62.539,11300.0
2008-09-24 13:30:00,108.8,109.39,108.69,108.69,7400.0,62.5448,62.8839,62.4815,62.4815,7400.0
2008-09-24 14:00:00,108.83,109.16,108.7,109.16,12700.0,62.562,62.7517,62.4873,62.7517,12700.0
2008-09-24 14:30:00,109.22,109.52,109.18,109.27,12600.0,62.7862,62.9586,62.7632,62.8149,12600.0
2008-09-24 15:00:00,109.13,109.6,109.0,109.47,14100.0,62.7345,63.0046,62.6597,62.9299,14100.0
2008-09-24 15:30:00,109.48,109.69,108.71,109.56,28400.0,62.9357,63.0564,62.493,62.9816,28400.0
2008-09-25 09:30:00,109.9,111.43,109.45,111.23,13700.0,63.1771,64.0566,62.9184,63.9417,13700.0
2008-09-25 10:00:00,111.08,111.99,110.57,111.14,15300.0,63.8554,64.3786,63.5623,63.8899,15300.0
2008-09-25 10:30:00,111.12,111.73,110.45,110.45,38700.0,63.8784,64.2291,63.4933,63.4933,38700.0
2008-09-25 11:00:00,110.63,111.6,110.63,111.31,21400.0,63.5967,64.1544,63.5967,63.9876,21400.0
2008-09-25 11:30:00,111.14,112.11,111.14,111.7,40800.0,63.8899,64.4475,63.8899,64.2118,40800.0
2008-09-25 12:00:00,111.7,111.81,111.42,111.67,19800.0,64.2118,64.2751,64.0509,64.1946,19800.0
2008-09-25 12:30:00,111.6,112.95,111.59,112.75,11300.0,64.1544,64.9304,64.1486,64.8154,11300.0
2008-09-25 13:00:00,112.84,113.17,112.54,112.63,12600.0,64.8672,65.0569,64.6947,64.7465,12600.0
2008-09-25 13:30:00,112.61,113.25,111.79,111.87,22900.0,64.735,65.1029,64.2636,64.3096,22900.0
2008-09-25 14:00:00,111.89,112.13,111.87,112.13,30600.0,64.3211,64.459,64.3096,64.459,30600.0
2008-09-25 14:30:00,112.13,112.5,111.96,112.4,7500.0,64.459,64.6717,64.3613,64.6142,7500.0
2008-09-25 15:00:00,112.33,113.19,112.33,112.99,22500.0,64.574,65.0684,64.574,64.9534,22500.0
2008-09-25 15:30:00,113.0,114.15,111.99,112.27,99800.0,64.9592,65.6203,64.3786,64.5395,99800.0
2008-09-26 09:30:00,109.74,111.98,109.66,110.36,27900.0,63.5317,64.8285,63.4854,63.8907,27900.0
2008-09-26 10:00:00,110.55,111.0,110.48,110.74,13200.0,64.0007,64.2612,63.9601,64.1107,13200.0
2008-09-26 10:30:00,110.68,111.25,110.57,110.77,44800.0,64.0759,64.4059,64.0123,64.128,44800.0
2008-09-26 11:00:00,110.85,111.07,110.52,110.85,25300.0,64.1744,64.3017,63.9833,64.1744,25300.0
2008-09-26 11:30:00,110.89,110.9,110.36,110.4,7900.0,64.1975,64.2033,63.8907,63.9138,7900.0
2008-09-26 12:00:00,110.3,110.47,110.1,110.23,4800.0,63.8559,63.9544,63.7402,63.8154,4800.0
2008-09-26 12:30:00,110.68,110.75,110.41,110.56,6800.0,64.0759,64.1165,63.9196,64.0065,6800.0
2008-09-26 13:00:00,110.56,111.28,110.48,110.97,15400.0,64.0065,64.4233,63.9601,64.2438,15400.0
2008-09-26 13:30:00,111.0,112.1,110.99,111.85,21500.0,64.2612,64.898,64.2554,64.7533,21500.0
2008-09-26 14:00:00,111.88,112.14,111.8,112.06,24200.0,64.7706,64.9212,64.7243,64.8749,24200.0
2008-09-26 14:30:00,112.06,112.5,111.99,112.24,13700.0,64.8749,65.1296,64.8343,64.9791,13700.0
2008-09-26 15:00:00,112.17,112.36,111.67,111.99,54500.0,64.9385,65.0485,64.6491,64.8343,54500.0
2008-09-26 15:30:00,112.0,113.65,111.7,113.36,104800.0,64.8401,65.7954,64.6664,65.6275,104800.0
2008-09-29 09:30:00,111.03,111.03,108.88,109.84,32800.0,64.2786,64.2786,63.0339,63.5896,32800.0
2008-09-29 10:00:00,109.88,111.71,109.69,110.55,41500.0,63.6128,64.6722,63.5028,64.0007,41500.0
2008-09-29 10:30:00,110.67,110.97,110.5,110.73,5400.0,64.0701,64.2438,63.9717,64.1049,5400.0
2008-09-29 11:00:00,110.94,111.61,110.79,110.97,23200.0,64.2265,64.6143,64.1396,64.2438,23200.0
2008-09-29 11:30:00,110.95,110.95,109.95,110.15,24400.0,64.2322,64.2322,63.6533,63.7691,24400.0
2008-09-29 12:00:00,110.13,111.22,110.03,111.08,40000.0,63.7575,64.3886,63.6996,64.3075,40000.0
2008-09-29 12:30:00,110.99,111.92,110.65,111.75,35400.0,64.2554,64.7938,64.0586,64.6954,35400.0
2008-09-29 13:00:00,111.78,112.75,111.54,112.75,33700.0,64.7128,65.2743,64.5738,65.2743,33700.0
2008-09-29 13:30:00,112.75,114.49,110.8,113.52,97500.0,65.2743,66.2817,64.1454,65.7201,97500.0
2008-09-29 14:00:00,113.51,114.24,111.16,112.52,63700.0,65.7143,66.1369,64.3538,65.1412,63700.0
2008-09-29 14:30:00,112.56,112.65,112.07,112.59,40800.0,65.1643,65.2164,64.8806,65.1817,40800.0
2008-09-29 15:00:00,112.59,113.22,111.59,111.91,57900.0,65.1817,65.5464,64.6028,64.788,57900.0
2008-09-29 15:30:00,111.99,112.57,99.13,105.94,136700.0,64.8343,65.1701,57.3893,61.3318,136700.0
2008-09-30 09:30:00,109.41,111.5,108.12,108.76,45800.0,63.3407,64.5507,62.5939,62.9644,45800.0
2008-09-30 10:00:00,108.84,109.78,108.47,109.74,15400.0,63.0107,63.5549,62.7965,63.5317,15400.0
2008-09-30 10:30:00,109.74,110.32,109.44,109.56,15800.0,63.5317,63.8675,63.3581,63.4275,15800.0
2008-09-30 11:00:00,109.72,110.72,109.71,110.72,16000.0,63.5202,64.0991,63.5144,64.0991,16000.0
2008-09-30 11:30:00,110.67,110.67,109.75,109.98,27600.0,64.0701,64.0701,63.5375,63.6707,27600.0
2008-09-30 12:00:00,110.0,110.37,109.75,109.88,37600.0,63.6823,63.8965,63.5375,63.6128,37600.0
2008-09-30 12:30:00,109.88,110.67,109.46,109.81,50200.0,63.6128,64.0701,63.3696,63.5723,50200.0
2008-09-30 13:00:00,109.71,110.07,109.64,109.89,13800.0,63.5144,63.7228,63.4738,63.6186,13800.0
2008-09-30 13:30:00,109.95,110.69,109.92,110.69,13500.0,63.6533,64.0817,63.6359,64.0817,13500.0
2008-09-30 14:00:00,110.57,111.31,110.42,111.02,56000.0,64.0123,64.4407,63.9254,64.2728,56000.0
2008-09-30 14:30:00,111.1,111.1,110.87,111.03,48900.0,64.3191,64.3191,64.1859,64.2786,48900.0
2008-09-30 15:00:00,111.04,112.15,110.8,111.88,40700.0,64.2843,64.927,64.1454,64.7706,40700.0
2008-09-30 15:30:00,111.89,114.0,110.16,113.08,116800.0,64.7764,65.998,63.7749,65.4654,116800.0
2008-10-01 09:30:00,110.75,110.99,109.93,110.48,57800.0,64.1165,64.2554,63.6417,63.9601,57800.0
2008-10-01 10:00:00,110.48,111.95,110.35,111.9,25300.0,63.9601,64.8112,63.8849,64.7822,25300.0
2008-10-01 10:30:00,111.8,112.16,110.43,110.84,22100.0,64.7243,64.9327,63.9312,64.1686,22100.0
2008-10-01 11:00:00,110.69,110.99,110.45,110.75,27800.0,64.0817,64.2554,63.9428,64.1165,27800.0
2008-10-01 11:30:00,110.78,111.03,110.51,110.9,26700.0,64.1338,64.2786,63.9775,64.2033,26700.0
2008-10-01 12:00:00,110.92,111.18,110.71,111.11,54300.0,64.2149,64.3654,64.0933,64.3249,54300.0
2008-10-01 12:30:00,110.91,111.69,110.91,111.13,21300.0,64.2091,64.6607,64.2091,64.3365,21300.0
2008-10-01 13:00:00,111.01,111.01,110.66,110.9,7100.0,64.267,64.267,64.0644,64.2033,7100.0
2008-10-01 13:30:00,110.96,111.53,110.64,111.12,45400.0,64.238,64.568,64.0528,64.3307,45400.0
2008-10-01 14:00:00,110.93,111.4,110.74,111.36,23600.0,64.2207,64.4928,64.1107,64.4696,23600.0
2008-10-01 14:30:00,111.35,111.35,110.88,110.93,33500.0,64.4638,64.4638,64.1917,64.2207,33500.0
2008-10-01 15:00:00,110.99,111.7,110.82,111.62,47400.0,64.2554,64.6664,64.157,64.6201,47400.0
2008-10-01 15:30:00,111.63,112.72,111.5,112.58,58100.0,64.6259,65.2569,64.5507,65.1759,58100.0
2008-10-02 09:30:00,112.04,112.04,109.77,110.2,43600.0,64.8633,64.8633,63.5491,63.798,43600.0
2008-10-02 10:00:00,110.22,110.91,109.83,110.25,27400.0,63.8096,64.2091,63.5838,63.827,27400.0
2008-10-02 10:30:00,110.4,110.95,110.25,110.51,7700.0,63.9138,64.2322,63.827,63.9775,7700.0
2008-10-02 11:00:00,110.7,110.7,110.04,110.24,19900.0,64.0875,64.0875,63.7054,63.8212,19900.0
2008-10-02 11:30:00,110.16,110.23,109.75,109.95,22800.0,63.7749,63.8154,63.5375,63.6533,22800.0
2008-10-02 12:00:00,109.79,110.02,108.75,108.77,24400.0,63.5607,63.6938,62.9586,62.9702,24400.0
2008-10-02 12:30:00,108.87,108.99,107.76,107.87,27500.0,63.0281,63.0975,62.3855,62.4491,27500.0
2008-10-02 13:00:00,107.9,107.93,106.91,107.1,25700.0,62.4665,62.4839,61.8934,62.0034,25700.0
2008-10-02 13:30:00,107.1,107.94,106.95,107.26,53200.0,62.0034,62.4897,61.9165,62.096,53200.0
2008-10-02 14:00:00,107.26,107.63,107.05,107.32,63500.0,62.096,62.3102,61.9744,62.1307,63500.0
2008-10-02 14:30:00,107.35,108.42,107.35,108.19,28300.0,62.1481,62.7676,62.1481,62.6344,28300.0
2008-10-02 15:00:00,108.2,108.21,107.3,107.43,30600.0,62.6402,62.646,62.1192,62.1944,30600.0
2008-10-02 15:30:00,107.45,108.01,106.2,106.56,68900.0,62.206,62.5302,61.4823,61.6907,68900.0
2008-10-03 09:30:00,110.1,110.67,108.75,108.79,17400.0,63.7402,64.0701,62.9586,62.9818,17400.0
2008-10-03 10:00:00,108.79,108.85,107.4,107.51,64200.0,62.9818,63.0165,62.177,62.2407,64200.0
2008-10-03 10:30:00,107.52,107.8,107.07,107.59,33600.0,62.2465,62.4086,61.986,62.287,33600.0
2008-10-03 11:00:00,107.65,108.31,107.55,108.17,40900.0,62.3218,62.7039,62.2639,62.6228,40900.0
2008-10-03 11:30:00,108.1,108.51,107.92,108.17,23700.0,62.5823,62.8197,62.4781,62.6228,23700.0
2008-10-03 12:00:00,108.18,108.31,107.89,108.02,42100.0,62.6286,62.7039,62.4607,62.536,42100.0
2008-10-03 12:30:00,108.02,108.46,107.81,108.25,65700.0,62.536,62.7907,62.4144,62.6691,65700.0
2008-10-03 13:00:00,108.31,108.5,106.63,106.84,63500.0,62.7039,62.8139,61.7313,61.8528,63500.0
2008-10-03 13:30:00,106.7,106.97,105.98,106.09,33100.0,61.7718,61.9281,61.355,61.4186,33100.0
2008-10-03 14:00:00,106.02,106.02,104.15,104.15,22300.0,61.3781,61.3781,60.2955,60.2955,22300.0
2008-10-03 14:30:00,104.26,104.31,103.3,103.95,56500.0,60.3592,60.3882,59.8034,60.1797,56500.0
2008-10-03 15:00:00,104.0,104.65,102.67,103.01,109300.0,60.2087,60.585,59.4387,59.6355,109300.0
2008-10-03 15:30:00,102.86,103.02,100.65,101.64,161700.0,59.5487,59.6413,58.2693,58.8424,161700.0
2008-10-06 09:30:00,98.79,99.71,95.56,95.71,81100.0,57.1925,57.7251,55.3225,55.4094,81100.0
2008-10-06 10:00:00,95.63,95.99,93.66,94.0,91500.0,55.363,55.5715,54.2226,54.4194,91500.0
2008-10-06 10:30:00,93.99,94.13,91.61,93.98,78700.0,54.4136,54.4946,53.0357,54.4078,78700.0
2008-10-06 11:00:00,94.0,95.14,92.62,92.89,67900.0,54.4194,55.0794,53.6205,53.7768,67900.0
2008-10-06 11:30:00,93.0,94.06,92.76,93.06,22200.0,53.8405,54.4541,53.7015,53.8752,22200.0
2008-10-06 12:00:00,92.94,93.31,92.1,92.28,13500.0,53.8057,54.0199,53.3194,53.4236,13500.0
2008-10-06 12:30:00,92.29,92.35,90.36,90.59,42500.0,53.4294,53.4642,52.3121,52.4452,42500.0
2008-10-06 13:00:00,90.62,92.83,90.49,92.39,73800.0,52.4626,53.742,52.3873,53.4873,73800.0
2008-10-06 13:30:00,92.31,92.35,91.24,91.8,37600.0,53.441,53.4642,52.8215,53.1457,37600.0
2008-10-06 14:00:00,91.8,91.82,89.68,89.86,45000.0,53.1457,53.1573,51.9184,52.0226,45000.0
2008-10-06 14:30:00,89.97,90.7,89.27,89.65,59800.0,52.0863,52.5089,51.681,51.901,59800.0
2008-10-06 15:00:00,89.78,93.44,89.53,92.95,128300.0,51.9763,54.0952,51.8316,53.8115,128300.0
2008-10-06 15:30:00,92.8,95.22,92.61,94.7,199300.0,53.7247,55.1257,53.6147,54.8246,199300.0
2008-10-07 09:30:00,93.35,100.0,93.35,95.0,70800.0,54.0431,57.893,54.0431,54.9983,70800.0
2008-10-07 10:00:00,95.1,96.02,94.85,95.65,75000.0,55.0562,55.5888,54.9115,55.3746,75000.0
2008-10-07 10:30:00,95.75,95.88,94.7,95.06,66800.0,55.4325,55.5078,54.8246,55.0331,66800.0
2008-10-07 11:00:00,95.06,95.09,94.58,94.88,52000.0,55.0331,55.0504,54.7552,54.9288,52000.0
2008-10-07 11:30:00,94.86,95.28,94.56,94.65,55100.0,54.9173,55.1604,54.7436,54.7957,55100.0
2008-10-07 12:00:00,94.58,94.81,93.34,93.67,55500.0,54.7552,54.8883,54.0373,54.2283,55500.0
2008-10-07 12:30:00,93.51,93.91,92.01,92.25,45500.0,54.1357,54.3673,53.2673,53.4063,45500.0
2008-10-07 13:00:00,92.04,93.12,91.48,92.11,45600.0,53.2847,53.9099,52.9605,53.3252,45600.0
2008-10-07 13:30:00,92.18,92.51,90.6,90.6,42000.0,53.3657,53.5568,52.451,52.451,42000.0
2008-10-07 14:00:00,90.57,91.1,89.92,91.05,51800.0,52.4337,52.7405,52.0574,52.7115,51800.0
2008-10-07 14:30:00,91.05,91.87,89.5,89.8,81700.0,52.7115,53.1863,51.8142,51.9879,81700.0
2008-10-07 15:00:00,89.8,90.54,89.04,90.19,65200.0,51.9879,52.4163,51.5479,52.2137,65200.0
2008-10-07 15:30:00,90.08,90.54,89.21,89.42,137600.0,52.15,52.4163,51.6463,51.7679,137600.0
2008-10-08 09:30:00,87.93,91.78,86.81,88.49,54600.0,50.9053,53.1342,50.2569,51.2295,54600.0
2008-10-08 10:00:00,88.72,88.95,87.53,88.5,66900.0,51.3626,51.4958,50.6737,51.2353,66900.0
2008-10-08 10:30:00,88.5,88.78,87.0,87.47,47400.0,51.2353,51.3974,50.3669,50.639,47400.0
2008-10-08 11:00:00,87.45,88.34,86.73,87.71,16000.0,50.6274,51.1426,50.2106,50.7779,16000.0
2008-10-08 11:30:00,87.69,88.2,86.36,87.53,15600.0,50.7663,51.0616,49.9964,50.6737,15600.0
2008-10-08 12:00:00,86.92,86.92,85.94,85.98,11500.0,50.3206,50.3206,49.7532,49.7764,11500.0
2008-10-08 12:30:00,86.07,87.07,85.67,86.4,99300.0,49.8285,50.4074,49.5969,50.0195,99300.0
2008-10-08 13:00:00,86.46,89.25,86.46,88.1,44400.0,50.0543,51.6695,50.0543,51.0037,44400.0
2008-10-08 13:30:00,87.86,88.82,87.4,88.81,78900.0,50.8648,51.4205,50.5985,51.4147,78900.0
2008-10-08 14:00:00,88.81,89.78,88.34,89.14,53000.0,51.4147,51.9763,51.1426,51.6058,53000.0
2008-10-08 14:30:00,89.16,90.18,88.94,89.83,44500.0,51.6174,52.2079,51.49,52.0052,44500.0
2008-10-08 15:00:00,89.82,90.57,89.27,90.43,62400.0,51.9995,52.4337,51.681,52.3526,62400.0
2008-10-08 15:30:00,90.41,90.62,88.19,88.51,108400.0,52.341,52.4626,51.0558,51.2411,108400.0
2008-10-09 09:30:00,89.0,90.98,88.49,89.44,35900.0,51.5247,52.671,51.2295,51.7795,35900.0
2008-10-09 10:00:00,89.4,89.79,88.36,88.92,37700.0,51.7563,51.9821,51.1542,51.4784,37700.0
2008-10-09 10:30:00,88.76,88.83,86.89,87.15,29800.0,51.3858,51.4263,50.3032,50.4537,29800.0
2008-10-09 11:00:00,87.17,88.13,86.45,87.29,18400.0,50.4653,51.0211,50.0485,50.5348,18400.0
2008-10-09 11:30:00,87.24,88.58,86.91,88.02,29700.0,50.5058,51.2816,50.3148,50.9574,29700.0
2008-10-09 12:00:00,87.99,88.17,87.1,87.1,26200.0,50.94,51.0442,50.4248,50.4248,26200.0
2008-10-09 12:30:00,87.28,87.51,86.15,86.78,23700.0,50.529,50.6621,49.8748,50.2395,23700.0
2008-10-09 13:00:00,86.78,88.33,86.56,87.81,18600.0,50.2395,51.1369,50.1121,50.8358,18600.0
2008-10-09 13:30:00,87.83,88.06,87.34,87.52,16100.0,50.8474,50.9805,50.5637,50.6679,16100.0
2008-10-09 14:00:00,87.52,87.8,87.0,87.11,26500.0,50.6679,50.83,50.3669,50.4306,26500.0
2008-10-09 14:30:00,87.14,87.49,85.79,85.79,30100.0,50.4479,50.6506,49.6664,49.6664,30100.0
2008-10-09 15:00:00,85.74,85.9,83.75,83.75,50900.0,49.6374,49.7301,48.4854,48.4854,50900.0
2008-10-09 15:30:00,83.64,84.01,80.62,80.86,175300.0,48.4217,48.6359,46.6733,46.8123,175300.0
2008-10-10 09:30:00,79.09,85.51,77.64,81.75,70700.0,45.7875,49.5043,44.9481,47.3275,70700.0
2008-10-10 10:00:00,81.49,84.53,80.93,81.14,86300.0,47.177,48.9369,46.8528,46.9744,86300.0
2008-10-10 10:30:00,81.16,81.74,79.7,80.3,68000.0,46.9859,47.3217,46.1407,46.4881,68000.0
2008-10-10 11:00:00,80.43,81.11,79.69,80.09,43300.0,46.5633,46.957,46.1349,46.3665,43300.0
2008-10-10 11:30:00,80.08,80.14,78.74,79.78,36700.0,46.3607,46.3954,45.5849,46.187,36700.0
2008-10-10 12:00:00,79.53,81.46,79.53,80.5,24600.0,46.0423,47.1596,46.0423,46.6038,24600.0
2008-10-10 12:30:00,80.64,82.32,80.41,82.0,24000.0,46.6849,47.6575,46.5517,47.4722,24000.0
2008-10-10 13:00:00,82.19,82.51,80.16,80.55,80200.0,47.5822,47.7675,46.407,46.6328,80200.0
2008-10-10 13:30:00,80.58,80.59,79.04,79.54,32200.0,46.6502,46.6559,45.7586,46.0481,32200.0
2008-10-10 14:00:00,79.59,82.4,79.05,80.66,56200.0,46.077,47.7038,45.7644,46.6965,56200.0
2008-10-10 14:30:00,80.92,81.79,80.31,81.36,33300.0,46.847,47.3507,46.4938,47.1017,33300.0
2008-10-10 15:00:00,81.28,85.37,81.27,85.0,97200.0,47.0554,49.4232,47.0496,49.209,97200.0
2008-10-10 15:30:00,85.14,88.26,84.5,88.1,176800.0,49.2901,51.0963,48.9196,51.0037,176800.0
2008-10-13 09:30:00,90.81,91.52,87.73,89.79,79700.0,52.5726,52.9836,50.7895,51.9821,79700.0
2008-10-13 10:00:00,89.87,89.87,87.98,88.99,38100.0,52.0284,52.0284,50.9342,51.5189,38100.0
2008-10-13 10:30:00,89.03,90.86,88.76,89.96,85700.0,51.5421,52.6015,51.3858,52.0805,85700.0
2008-10-13 11:00:00,89.9,90.1,89.06,89.27,30300.0,52.0458,52.1616,51.5595,51.681,30300.0
2008-10-13 11:30:00,89.32,89.76,89.23,89.72,24100.0,51.71,51.9647,51.6579,51.9416,24100.0
2008-10-13 12:00:00,89.7,90.73,89.61,90.64,22000.0,51.93,52.5263,51.8779,52.4742,22000.0
2008-10-13 12:30:00,90.64,91.2,90.01,91.06,19900.0,52.4742,52.7984,52.1095,52.7173,19900.0
2008-10-13 13:00:00,91.12,91.46,90.8,91.07,17300.0,52.7521,52.9489,52.5668,52.7231,17300.0
2008-10-13 13:30:00,91.13,91.36,90.6,91.0,26600.0,52.7579,52.891,52.451,52.6826,26600.0
2008-10-13 14:00:00,90.96,90.96,89.87,90.03,21400.0,52.6594,52.6594,52.0284,52.121,21400.0
2008-10-13 14:30:00,90.06,90.99,90.06,90.97,19100.0,52.1384,52.6768,52.1384,52.6652,19100.0
2008-10-13 15:00:00,91.01,91.48,90.22,91.3,23700.0,52.6884,52.9605,52.231,52.8563,23700.0
2008-10-13 15:30:00,91.23,95.01,91.07,95.0,147400.0,52.8158,55.0041,52.7231,54.9983,147400.0
2008-10-14 09:30:00,96.4,98.45,92.14,92.14,54400.0,55.8088,56.9956,53.3426,53.3426,54400.0
2008-10-14 10:00:00,92.09,93.86,91.8,92.96,82500.0,53.3136,54.3383,53.1457,53.8173,82500.0
2008-10-14 10:30:00,93.01,93.56,90.15,90.35,42400.0,53.8462,54.1647,52.1905,52.3063,42400.0
2008-10-14 11:00:00,90.59,92.32,90.01,92.18,28700.0,52.4452,53.4468,52.1095,53.3657,28700.0
2008-10-14 11:30:00,92.28,92.6,91.38,91.61,28500.0,53.4236,53.6089,52.9026,53.0357,28500.0
2008-10-14 12:00:00,91.56,91.99,90.9,91.39,38300.0,53.0068,53.2557,52.6247,52.9084,38300.0
2008-10-14 12:30:00,91.37,92.44,91.1,91.1,26400.0,52.8968,53.5163,52.7405,52.7405,26400.0
2008-10-14 13:00:00,91.16,91.16,89.97,91.04,19200.0,52.7752,52.7752,52.0863,52.7058,19200.0
2008-10-14 13:30:00,91.08,91.34,89.98,90.12,26300.0,52.7289,52.8794,52.0921,52.1731,26300.0
2008-10-14 14:00:00,90.12,90.24,88.09,88.79,62000.0,52.1731,52.2426,50.9979,51.4032,62000.0
2008-10-14 14:30:00,88.79,89.0,85.09,85.39,74600.0,51.4032,51.5247,49.2611,49.4348,74600.0
2008-10-14 15:00:00,85.27,87.77,85.27,87.37,46600.0,49.3653,50.8127,49.3653,50.5811,46600.0
2008-10-14 15:30:00,87.34,89.73,86.86,88.9,149500.0,50.5637,51.9474,50.2858,51.4668,149500.0
2008-10-15 09:30:00,87.89,88.21,84.61,86.48,61600.0,50.8821,51.0674,48.9832,50.0658,61600.0
2008-10-15 10:00:00,86.43,86.92,85.45,85.8,33400.0,50.0369,50.3206,49.4695,49.6722,33400.0
2008-10-15 10:30:00,85.82,86.73,84.79,84.79,23800.0,49.6837,50.2106,49.0874,49.0874,23800.0
2008-10-15 11:00:00,84.88,85.0,83.04,83.36,43900.0,49.1395,49.209,48.0743,48.2596,43900.0
2008-10-15 11:30:00,83.3,83.62,83.0,83.05,13200.0,48.2248,48.4101,48.0512,48.0801,13200.0
2008-10-15 12:00:00,83.02,83.38,82.69,82.84,30600.0,48.0627,48.2712,47.8717,47.9585,30600.0
2008-10-15 12:30:00,82.91,83.65,82.67,82.75,37500.0,47.9991,48.4275,47.8601,47.9064,37500.0
2008-10-15 13:00:00,82.63,82.63,81.64,81.78,11100.0,47.837,47.837,47.2638,47.3449,11100.0
2008-10-15 13:30:00,81.79,81.83,80.12,80.28,10200.0,47.3507,47.3738,46.3838,46.4765,10200.0
2008-10-15 14:00:00,80.28,80.46,78.85,80.31,26500.0,46.4765,46.5807,45.6486,46.4938,26500.0
2008-10-15 14:30:00,80.38,81.33,80.0,80.01,61300.0,46.5344,47.0843,46.3144,46.3202,61300.0
2008-10-15 15:00:00,80.01,80.95,79.5,79.64,21500.0,46.3202,46.8644,46.0249,46.106,21500.0
2008-10-15 15:30:00,79.74,79.86,73.53,74.93,181800.0,46.1638,46.2333,42.5687,43.3792,181800.0
2008-10-16 09:30:00,75.48,76.88,72.01,75.6,107000.0,43.6976,44.5081,41.6887,43.7671,107000.0
2008-10-16 10:00:00,75.75,75.9,72.84,73.05,78200.0,43.8539,43.9408,42.1692,42.2908,78200.0
2008-10-16 10:30:00,73.05,73.98,71.63,73.46,50300.0,42.2908,42.8292,41.4687,42.5282,50300.0
2008-10-16 11:00:00,73.45,73.61,71.5,72.19,91100.0,42.5224,42.615,41.3935,41.7929,91100.0
2008-10-16 11:30:00,72.2,74.11,72.2,73.35,39500.0,41.7987,42.9045,41.7987,42.4645,39500.0
2008-10-16 12:00:00,73.21,76.0,72.91,75.12,64100.0,42.3834,43.9987,42.2098,43.4892,64100.0
2008-10-16 12:30:00,75.03,75.8,74.13,74.37,92000.0,43.4371,43.8829,42.9161,43.055,92000.0
2008-10-16 13:00:00,74.37,74.85,73.88,73.93,69300.0,43.055,43.3329,42.7713,42.8003,69300.0
2008-10-16 13:30:00,73.96,74.57,72.54,73.94,28600.0,42.8176,43.1708,41.9956,42.8061,28600.0
2008-10-16 14:00:00,74.02,74.03,72.73,72.85,24800.0,42.8524,42.8582,42.1056,42.175,24800.0
2008-10-16 14:30:00,73.12,74.03,72.73,73.95,18700.0,42.3313,42.8582,42.1056,42.8118,18700.0
2008-10-16 15:00:00,73.94,75.92,73.81,75.72,45600.0,42.8061,43.9523,42.7308,43.8366,45600.0
2008-10-16 15:30:00,75.75,79.41,75.42,79.12,108200.0,43.8539,45.9728,43.6629,45.8049,108200.0
2008-10-17 09:30:00,77.92,77.92,75.06,76.92,50400.0,45.1102,45.1102,43.4545,44.5313,50400.0
2008-10-17 10:00:00,77.0,77.44,75.56,76.5,203500.0,44.5776,44.8323,43.7439,44.2881,203500.0
2008-10-17 10:30:00,76.63,77.49,75.79,77.05,25800.0,44.3634,44.8613,43.8771,44.6065,25800.0
2008-10-17 11:00:00,77.28,77.67,76.58,76.87,22400.0,44.7397,44.9655,44.3344,44.5023,22400.0
2008-10-17 11:30:00,76.85,76.96,76.27,76.35,17600.0,44.4907,44.5544,44.155,44.2013,17600.0
2008-10-17 12:00:00,76.37,77.03,76.27,76.67,9000.0,44.2129,44.595,44.155,44.3865,9000.0
2008-10-17 12:30:00,76.71,77.12,76.22,76.95,14600.0,44.4097,44.6471,44.126,44.5486,14600.0
2008-10-17 13:00:00,76.98,78.1,76.98,77.93,56100.0,44.566,45.2144,44.566,45.116,56100.0
2008-10-17 13:30:00,77.87,79.18,77.87,78.71,50800.0,45.0813,45.8396,45.0813,45.5676,50800.0
2008-10-17 14:00:00,78.86,79.39,77.27,77.28,38200.0,45.6544,45.9612,44.7339,44.7397,38200.0
2008-10-17 14:30:00,77.36,77.77,76.25,76.83,67300.0,44.786,45.0234,44.1434,44.4792,67300.0
2008-10-17 15:00:00,76.83,77.41,75.63,76.32,30700.0,44.4792,44.8149,43.7844,44.1839,30700.0
2008-10-17 15:30:00,76.31,77.01,75.44,75.61,74400.0,44.1781,44.5834,43.6745,43.7729,74400.0
2008-10-20 09:30:00,76.63,76.83,74.9,75.09,40900.0,44.3634,44.4792,43.3618,43.4718,40900.0
2008-10-20 10:00:00,75.15,76.5,75.06,75.22,62100.0,43.5066,44.2881,43.4545,43.5471,62100.0
2008-10-20 10:30:00,75.23,75.46,74.2,74.56,44800.0,43.5529,43.686,42.9566,43.165,44800.0
2008-10-20 11:00:00,74.57,74.57,73.33,74.28,27900.0,43.1708,43.1708,42.4529,43.0029,27900.0
2008-10-20 11:30:00,74.46,75.53,74.46,74.98,28000.0,43.1071,43.7266,43.1071,43.4081,28000.0
2008-10-20 12:00:00,74.89,76.15,74.5,75.47,37600.0,43.356,44.0855,43.1303,43.6918,37600.0
2008-10-20 12:30:00,75.67,76.05,75.33,75.66,107100.0,43.8076,44.0276,43.6108,43.8018,107100.0
2008-10-20 13:00:00,75.61,75.76,74.98,75.55,16200.0,43.7729,43.8597,43.4081,43.7381,16200.0
2008-10-20 13:30:00,75.64,75.72,75.1,75.11,38300.0,43.7902,43.8366,43.4776,43.4834,38300.0
2008-10-20 14:00:00,75.11,75.77,74.75,74.88,18300.0,43.4834,43.8655,43.275,43.3503,18300.0
2008-10-20 14:30:00,74.75,75.67,74.52,75.0,23600.0,43.275,43.8076,43.1418,43.4197,23600.0
2008-10-20 15:00:00,75.0,75.32,74.4,74.68,45300.0,43.4197,43.605,43.0724,43.2345,45300.0
2008-10-20 15:30:00,74.66,75.69,74.2,75.67,85800.0,43.2229,43.8192,42.9566,43.8076,85800.0
2008-10-21 09:30:00,74.87,75.82,74.3,75.5,22500.0,43.3445,43.8944,43.0145,43.7092,22500.0
2008-10-21 10:00:00,75.47,76.39,75.39,76.3,15700.0,43.6918,44.2244,43.6455,44.1723,15700.0
2008-10-21 10:30:00,76.17,77.08,75.88,76.23,19900.0,44.0971,44.6239,43.9292,44.1318,19900.0
2008-10-21 11:00:00,76.2,76.91,76.2,76.57,17500.0,44.1144,44.5255,44.1144,44.3286,17500.0
2008-10-21 11:30:00,76.61,76.94,76.0,76.0,136500.0,44.3518,44.5428,43.9987,43.9987,136500.0
2008-10-21 12:00:00,76.07,76.27,75.44,76.24,22000.0,44.0392,44.155,43.6745,44.1376,22000.0
2008-10-21 12:30:00,76.16,76.59,75.74,76.01,15000.0,44.0913,44.3402,43.8481,44.0044,15000.0
2008-10-21 13:00:00,75.78,76.86,75.61,76.75,24300.0,43.8713,44.4965,43.7729,44.4328,24300.0
2008-10-21 13:30:00,76.75,77.0,76.52,76.84,25400.0,44.4328,44.5776,44.2997,44.485,25400.0
2008-10-21 14:00:00,76.83,77.78,76.73,77.68,64800.0,44.4792,45.0291,44.4213,44.9713,64800.0
2008-10-21 14:30:00,77.84,78.06,77.27,77.76,42000.0,45.0639,45.1912,44.7339,45.0176,42000.0
2008-10-21 15:00:00,77.82,78.13,76.69,76.95,16800.0,45.0523,45.2318,44.3981,44.5486,16800.0
2008-10-21 15:30:00,76.98,77.13,74.54,75.02,109700.0,44.566,44.6528,43.1534,43.4313,109700.0
2008-10-22 09:30:00,74.1,74.28,72.72,73.47,58600.0,42.8987,43.0029,42.0998,42.534,58600.0
2008-10-22 10:00:00,73.5,73.68,72.57,72.95,23100.0,42.5513,42.6555,42.0129,42.2329,23100.0
2008-10-22 10:30:00,72.93,74.63,72.63,74.02,69600.0,42.2213,43.2055,42.0477,42.8524,69600.0
2008-10-22 11:00:00,74.07,74.07,72.31,72.4,16500.0,42.8813,42.8813,41.8624,41.9145,16500.0
2008-10-22 11:30:00,72.46,73.26,72.3,72.99,18900.0,41.9492,42.4124,41.8566,42.2561,18900.0
2008-10-22 12:00:00,73.09,73.75,72.75,73.48,15600.0,42.314,42.6961,42.1171,42.5397,15600.0
2008-10-22 12:30:00,73.39,73.73,73.0,73.0,24800.0,42.4876,42.6845,42.2619,42.2619,24800.0
2008-10-22 13:00:00,73.04,73.04,72.05,72.32,18800.0,42.285,42.285,41.7119,41.8682,18800.0
2008-10-22 13:30:00,72.24,72.4,71.75,72.07,21300.0,41.8219,41.9145,41.5382,41.7235,21300.0
2008-10-22 14:00:00,72.12,72.19,71.38,71.46,74300.0,41.7524,41.7929,41.324,41.3703,74300.0
2008-10-22 14:30:00,71.42,71.42,69.49,70.05,63600.0,41.3472,41.3472,40.2298,40.554,63600.0
2008-10-22 15:00:00,70.2,70.59,69.89,69.89,52800.0,40.6409,40.8666,40.4614,40.4614,52800.0
2008-10-22 15:30:00,69.99,69.99,67.49,69.51,173700.0,40.5193,40.5193,39.072,40.2414,173700.0
2008-10-23 09:30:00,69.72,71.29,69.56,70.23,56400.0,40.363,41.2719,40.2703,40.6582,56400.0
2008-10-23 10:00:00,70.45,70.58,68.92,68.92,20800.0,40.7856,40.8609,39.8998,39.8998,20800.0
2008-10-23 10:30:00,69.19,69.28,68.42,69.15,56600.0,40.0561,40.1082,39.6104,40.033,56600.0
2008-10-23 11:00:00,69.25,69.91,68.82,69.08,41400.0,40.0909,40.473,39.8419,39.9925,41400.0
2008-10-23 11:30:00,69.08,69.51,69.03,69.21,18100.0,39.9925,40.2414,39.9635,40.0677,18100.0
2008-10-23 12:00:00,69.16,69.25,66.75,66.75,33000.0,40.0388,40.0909,38.6436,38.6436,33000.0
2008-10-23 12:30:00,66.76,66.97,65.59,65.76,74700.0,38.6493,38.7709,37.972,38.0704,74700.0
2008-10-23 13:00:00,65.57,65.76,64.64,64.74,71700.0,37.9604,38.0704,37.422,37.4799,71700.0
2008-10-23 13:30:00,64.59,64.88,64.17,64.63,50200.0,37.3931,37.561,37.1499,37.4162,50200.0
2008-10-23 14:00:00,64.6,64.6,63.66,64.03,98600.0,37.3989,37.3989,36.8547,37.0689,98600.0
2008-10-23 14:30:00,63.92,64.93,62.87,63.19,99600.0,37.0052,37.5899,36.3973,36.5826,99600.0
2008-10-23 15:00:00,63.2,64.73,62.69,64.28,86200.0,36.5884,37.4741,36.2931,37.2136,86200.0
2008-10-23 15:30:00,64.28,69.03,63.55,68.32,235400.0,37.2136,39.9635,36.791,39.5525,235400.0
2008-10-24 09:30:00,63.27,70.66,62.69,68.03,68100.0,36.6289,40.9072,36.2931,39.3846,68100.0
2008-10-24 10:00:00,68.24,68.55,65.46,66.1,63900.0,39.5062,39.6856,37.8967,38.2672,63900.0
2008-10-24 10:30:00,66.14,66.63,65.85,66.15,51900.0,38.2904,38.5741,38.1225,38.2962,51900.0
2008-10-24 11:00:00,66.15,67.87,65.81,67.8,30800.0,38.2962,39.292,38.0994,39.2514,30800.0
2008-10-24 11:30:00,67.83,67.83,66.87,66.92,37400.0,39.2688,39.2688,38.713,38.742,37400.0
2008-10-24 12:00:00,66.82,67.14,66.48,66.61,20400.0,38.6841,38.8693,38.4872,38.5625,20400.0
2008-10-24 12:30:00,66.63,66.83,66.11,66.6,19500.0,38.5741,38.6899,38.273,38.5567,19500.0
2008-10-24 13:00:00,66.66,66.78,65.79,65.95,32900.0,38.5914,38.6609,38.0878,38.1804,32900.0
2008-10-24 13:30:00,65.91,66.05,65.0,65.0,29700.0,38.1573,38.2383,37.6304,37.6304,29700.0
2008-10-24 14:00:00,64.71,65.2,64.4,64.74,21400.0,37.4625,37.7462,37.2831,37.4799,21400.0
2008-10-24 14:30:00,64.95,66.09,64.86,65.95,28800.0,37.6015,38.2615,37.5494,38.1804,28800.0
2008-10-24 15:00:00,65.93,67.17,65.75,66.6,56300.0,38.1688,38.8867,38.0646,38.5567,56300.0
2008-10-24 15:30:00,66.54,66.7,64.83,65.29,80600.0,38.522,38.6146,37.532,37.7983,80600.0
2008-10-27 09:30:00,64.4,66.33,63.49,66.33,27700.0,37.2831,38.4004,36.7562,38.4004,27700.0
2008-10-27 10:00:00,66.35,67.68,64.48,64.48,34400.0,38.412,39.182,37.3294,37.3294,34400.0
2008-10-27 10:30:00,64.45,65.65,63.79,65.36,60300.0,37.312,38.0067,36.9299,37.8388,60300.0
2008-10-27 11:00:00,65.39,65.51,64.05,64.41,52400.0,37.8562,37.9257,37.0804,37.2889,52400.0
2008-10-27 11:30:00,64.26,64.36,63.63,63.63,12500.0,37.202,37.2599,36.8373,36.8373,12500.0
2008-10-27 12:00:00,63.84,64.08,63.09,63.39,190800.0,36.9589,37.0978,36.5247,36.6983,190800.0
2008-10-27 12:30:00,63.38,65.56,63.24,65.44,39500.0,36.6926,37.9546,36.6115,37.8852,39500.0
2008-10-27 13:00:00,65.41,65.56,65.13,65.39,13600.0,37.8678,37.9546,37.7057,37.8562,13600.0
2008-10-27 13:30:00,65.45,65.59,64.46,64.46,13800.0,37.8909,37.972,37.3178,37.3178,13800.0
2008-10-27 14:00:00,64.42,64.49,63.37,63.37,26100.0,37.2946,37.3352,36.6868,36.6868,26100.0
2008-10-27 14:30:00,63.37,63.76,62.84,62.96,41200.0,36.6868,36.9126,36.3799,36.4494,41200.0
2008-10-27 15:00:00,62.98,63.69,62.94,63.46,45900.0,36.461,36.872,36.4378,36.7389,45900.0
2008-10-27 15:30:00,63.46,63.67,60.72,60.87,139200.0,36.7389,36.8605,35.1526,35.2394,139200.0
2008-10-28 09:30:00,62.84,63.82,62.34,63.63,83600.0,36.3799,36.9473,36.0905,36.8373,83600.0
2008-10-28 10:00:00,63.57,63.63,62.15,62.47,86500.0,36.8026,36.8373,35.9805,36.1657,86500.0
2008-10-28 10:30:00,62.38,62.39,59.86,59.96,36800.0,36.1136,36.1194,34.6547,34.7126,36800.0
2008-10-28 11:00:00,60.07,60.5,59.93,60.15,33000.0,34.7763,35.0252,34.6953,34.8226,33000.0
2008-10-28 11:30:00,60.16,61.05,60.16,60.44,30000.0,34.8284,35.3437,34.8284,34.9905,30000.0
2008-10-28 12:00:00,60.57,60.97,60.27,60.85,36900.0,35.0658,35.2973,34.8921,35.2279,36900.0
2008-10-28 12:30:00,60.9,61.19,60.61,61.17,29500.0,35.2568,35.4247,35.0889,35.4131,29500.0
2008-10-28 13:00:00,61.2,61.95,61.12,61.45,52700.0,35.4305,35.8647,35.3842,35.5752,52700.0
2008-10-28 13:30:00,61.48,61.69,61.21,61.48,40200.0,35.5926,35.7142,35.4363,35.5926,40200.0
2008-10-28 14:00:00,61.48,61.93,61.31,61.89,42100.0,35.5926,35.8531,35.4942,35.83,42100.0
2008-10-28 14:30:00,61.87,64.26,61.87,63.68,75600.0,35.8184,37.202,35.8184,36.8662,75600.0
2008-10-28 15:00:00,63.7,65.11,62.94,64.71,87300.0,36.8778,37.6941,36.4378,37.4625,87300.0
2008-10-28 15:30:00,64.65,69.08,63.87,68.97,239300.0,37.4278,39.9925,36.9762,39.9288,239300.0
2008-10-29 09:30:00,67.05,67.55,65.04,67.0,74400.0,38.8172,39.1067,37.6536,38.7883,74400.0
2008-10-29 10:00:00,67.0,67.69,66.82,67.4,57800.0,38.7883,39.1877,38.6841,39.0199,57800.0
2008-10-29 10:30:00,67.25,67.36,65.92,66.0,61200.0,38.933,38.9967,38.163,38.2094,61200.0
2008-10-29 11:00:00,66.0,66.67,65.77,66.63,40500.0,38.2094,38.5972,38.0762,38.5741,40500.0
2008-10-29 11:30:00,66.7,67.22,66.39,66.73,50200.0,38.6146,38.9157,38.4351,38.632,50200.0
2008-10-29 12:00:00,66.74,67.26,66.17,67.09,27200.0,38.6378,38.9388,38.3078,38.8404,27200.0
2008-10-29 12:30:00,67.05,67.51,66.15,66.15,27700.0,38.8172,39.0835,38.2962,38.2962,27700.0
2008-10-29 13:00:00,66.2,66.86,66.0,66.79,32100.0,38.3251,38.7072,38.2094,38.6667,32100.0
2008-10-29 13:30:00,66.75,68.73,66.75,67.93,25400.0,38.6436,39.7898,38.6436,39.3267,25400.0
2008-10-29 14:00:00,67.89,68.53,66.03,67.01,37200.0,39.3035,39.674,38.2267,38.7941,37200.0
2008-10-29 14:30:00,67.04,68.57,66.33,68.21,50700.0,38.8114,39.6972,38.4004,39.4888,50700.0
2008-10-29 15:00:00,68.24,70.17,67.14,69.31,42600.0,39.5062,40.6235,38.8693,40.1256,42600.0
2008-10-29 15:30:00,69.35,71.85,65.5,67.01,155300.0,40.1488,41.5961,37.9199,38.7941,155300.0
2008-10-30 09:30:00,68.0,68.37,66.76,67.64,46200.0,39.3672,39.5814,38.6493,39.1588,46200.0
2008-10-30 10:00:00,67.68,68.07,66.65,66.97,50000.0,39.182,39.4077,38.5857,38.7709,50000.0
2008-10-30 10:30:00,66.97,67.28,66.32,66.7,42800.0,38.7709,38.9504,38.3946,38.6146,42800.0
2008-10-30 11:00:00,66.43,66.93,66.0,66.0,28600.0,38.4583,38.7478,38.2094,38.2094,28600.0
2008-10-30 11:30:00,66.03,66.39,65.91,66.09,23600.0,38.2267,38.4351,38.1573,38.2615,23600.0
2008-10-30 12:00:00,66.06,66.71,66.06,66.7,110500.0,38.2441,38.6204,38.2441,38.6146,110500.0
2008-10-30 12:30:00,66.65,66.8,66.51,66.55,22600.0,38.5857,38.6725,38.5046,38.5278,22600.0
2008-10-30 13:00:00,66.55,66.8,66.0,66.0,23000.0,38.5278,38.6725,38.2094,38.2094,23000.0
2008-10-30 13:30:00,66.01,66.48,65.85,66.45,76000.0,38.2151,38.4872,38.1225,38.4699,76000.0
2008-10-30 14:00:00,66.43,66.67,66.02,66.27,18100.0,38.4583,38.5972,38.2209,38.3657,18100.0
2008-10-30 14:30:00,66.29,66.93,66.15,66.81,54300.0,38.3772,38.7478,38.2962,38.6783,54300.0
2008-10-30 15:00:00,66.82,66.84,66.0,66.51,107500.0,38.6841,38.6957,38.2094,38.5046,107500.0
2008-10-30 15:30:00,66.44,67.13,66.0,66.55,190600.0,38.4641,38.8635,38.2094,38.5278,190600.0
2008-10-31 09:30:00,67.04,67.9,64.92,66.75,72400.0,38.8114,39.3093,37.5841,38.6436,72400.0
2008-10-31 10:00:00,66.85,67.47,66.7,67.35,24100.0,38.7014,39.0604,38.6146,38.9909,24100.0
2008-10-31 10:30:00,67.22,67.77,66.6,67.12,51500.0,38.9157,39.2341,38.5567,38.8578,51500.0
2008-10-31 11:00:00,67.15,68.53,66.95,68.09,35400.0,38.8751,39.674,38.7593,39.4193,35400.0
2008-10-31 11:30:00,68.02,68.24,67.47,67.67,28300.0,39.3788,39.5062,39.0604,39.1762,28300.0
2008-10-31 12:00:00,67.61,67.64,67.01,67.32,18600.0,39.1414,39.1588,38.7941,38.9735,18600.0
2008-10-31 12:30:00,67.28,67.53,67.04,67.41,11600.0,38.9504,39.0951,38.8114,39.0256,11600.0
2008-10-31 13:00:00,67.37,68.56,67.22,68.17,20500.0,39.0025,39.6914,38.9157,39.4656,20500.0
2008-10-31 13:30:00,68.33,69.47,68.33,69.17,38300.0,39.5583,40.2182,39.5583,40.0446,38300.0
2008-10-31 14:00:00,69.17,69.5,68.25,68.79,18600.0,40.0446,40.2356,39.5119,39.8246,18600.0
2008-10-31 14:30:00,68.8,69.45,68.16,69.4,33100.0,39.8304,40.2067,39.4598,40.1777,33100.0
2008-10-31 15:00:00,69.4,69.64,68.59,69.01,48800.0,40.1777,40.3167,39.7088,39.9519,48800.0
2008-10-31 15:30:00,69.06,69.81,68.34,69.4,84300.0,39.9809,40.4151,39.5641,40.1777,84300.0
2008-11-03 09:30:00,71.24,72.64,69.73,70.76,108800.0,41.2429,42.0534,40.3688,40.9651,108800.0
2008-11-03 10:00:00,70.59,71.2,69.23,69.71,93200.0,40.8666,41.2198,40.0793,40.3572,93200.0
2008-11-03 10:30:00,69.65,69.65,68.67,69.21,78700.0,40.3224,40.3224,39.7551,40.0677,78700.0
2008-11-03 11:00:00,69.26,69.45,68.94,69.17,38800.0,40.0967,40.2067,39.9114,40.0446,38800.0
2008-11-03 11:30:00,69.2,69.41,68.98,69.2,14000.0,40.0619,40.1835,39.9346,40.0619,14000.0
2008-11-03 12:00:00,69.22,69.45,69.01,69.21,60600.0,40.0735,40.2067,39.9519,40.0677,60600.0
2008-11-03 12:30:00,69.2,69.45,68.91,68.95,38400.0,40.0619,40.2067,39.894,39.9172,38400.0
2008-11-03 13:00:00,68.95,69.15,68.09,68.09,31600.0,39.9172,40.033,39.4193,39.4193,31600.0
2008-11-03 13:30:00,68.17,68.55,67.9,68.49,60100.0,39.4656,39.6856,39.3093,39.6509,60100.0
2008-11-03 14:00:00,68.47,68.86,68.4,68.79,33800.0,39.6393,39.8651,39.5988,39.8246,33800.0
2008-11-03 14:30:00,68.85,69.05,68.59,68.59,31200.0,39.8593,39.9751,39.7088,39.7088,31200.0
2008-11-03 15:00:00,68.52,68.71,67.97,68.71,38600.0,39.6683,39.7783,39.3498,39.7783,38600.0
2008-11-03 15:30:00,68.68,69.3,68.13,68.61,91200.0,39.7609,40.1198,39.4425,39.7204,91200.0
2008-11-04 09:30:00,69.99,71.78,69.07,69.07,52800.0,40.5193,41.5556,39.9867,39.9867,52800.0
2008-11-04 10:00:00,68.96,69.3,68.54,68.84,77200.0,39.923,40.1198,39.6798,39.8535,77200.0
2008-11-04 10:30:00,68.98,70.49,68.96,70.31,56000.0,39.9346,40.8088,39.923,40.7045,56000.0
2008-11-04 11:00:00,70.39,70.72,70.37,70.51,12600.0,40.7509,40.9419,40.7393,40.8203,12600.0
2008-11-04 11:30:00,70.57,71.27,70.42,71.27,32400.0,40.8551,41.2603,40.7682,41.2603,32400.0
2008-11-04 12:00:00,71.19,71.37,70.78,71.32,18400.0,41.214,41.3182,40.9766,41.2893,18400.0
2008-11-04 12:30:00,71.23,71.25,70.78,70.83,15200.0,41.2372,41.2487,40.9766,41.0056,15200.0
2008-11-04 13:00:00,70.88,70.97,70.52,70.77,29700.0,41.0345,41.0866,40.8261,40.9709,29700.0
2008-11-04 13:30:00,70.85,71.31,70.58,71.18,11700.0,41.0172,41.2835,40.8609,41.2082,11700.0
2008-11-04 14:00:00,71.08,71.08,70.14,70.78,54300.0,41.1503,41.1503,40.6061,40.9766,54300.0
2008-11-04 14:30:00,70.79,70.85,70.18,70.36,23200.0,40.9824,41.0172,40.6293,40.7335,23200.0
2008-11-04 15:00:00,70.45,70.71,70.15,70.29,32000.0,40.7856,40.9361,40.6119,40.693,32000.0
2008-11-04 15:30:00,70.31,72.42,70.26,71.97,116300.0,40.7045,41.9261,40.6756,41.6656,116300.0
2008-11-05 09:30:00,70.8,70.8,66.91,68.73,65700.0,40.9882,40.9882,38.7362,39.7898,65700.0
2008-11-05 10:00:00,68.72,70.7,68.65,70.34,29300.0,39.784,40.9303,39.7435,40.7219,29300.0
2008-11-05 10:30:00,70.46,70.96,69.92,69.92,17100.0,40.7914,41.0808,40.4788,40.4788,17100.0
2008-11-05 11:00:00,69.93,69.93,69.45,69.45,9200.0,40.4845,40.4845,40.2067,40.2067,9200.0
2008-11-05 11:30:00,69.36,69.72,69.24,69.35,20300.0,40.1546,40.363,40.0851,40.1488,20300.0
2008-11-05 12:00:00,69.46,69.5,68.46,68.46,24400.0,40.2125,40.2356,39.6335,39.6335,24400.0
2008-11-05 12:30:00,68.49,69.19,67.84,68.25,44400.0,39.6509,40.0561,39.2746,39.5119,44400.0
2008-11-05 13:00:00,68.35,69.13,68.3,69.07,16500.0,39.5698,40.0214,39.5409,39.9867,16500.0
2008-11-05 13:30:00,69.1,69.1,68.51,68.55,16500.0,40.004,40.004,39.6625,39.6856,16500.0
2008-11-05 14:00:00,68.55,68.84,67.97,68.42,40300.0,39.6856,39.8535,39.3498,39.6104,40300.0
2008-11-05 14:30:00,68.35,68.79,68.22,68.44,26300.0,39.5698,39.8246,39.4946,39.6219,26300.0
2008-11-05 15:00:00,68.31,68.46,67.19,67.2,34900.0,39.5467,39.6335,38.8983,38.9041,34900.0
2008-11-05 15:30:00,67.25,67.44,65.09,65.56,221000.0,38.933,39.043,37.6825,37.9546,221000.0
2008-11-06 09:30:00,65.88,67.53,64.64,65.31,42700.0,38.1399,39.0951,37.422,37.8099,42700.0
2008-11-06 10:00:00,65.31,66.37,64.7,66.15,21200.0,37.8099,38.4236,37.4567,38.2962,21200.0
2008-11-06 10:30:00,66.19,66.37,65.6,66.31,36600.0,38.3194,38.4236,37.9778,38.3888,36600.0
2008-11-06 11:00:00,66.33,66.41,65.09,65.35,29500.0,38.4004,38.4467,37.6825,37.8331,29500.0
2008-11-06 11:30:00,65.34,65.5,64.83,64.83,39700.0,37.8273,37.9199,37.532,37.532,39700.0
2008-11-06 12:00:00,64.76,65.58,64.74,65.01,18400.0,37.4915,37.9662,37.4799,37.6362,18400.0
2008-11-06 12:30:00,64.98,65.24,64.65,64.9,26700.0,37.6188,37.7694,37.4278,37.5725,26700.0
2008-11-06 13:00:00,64.99,65.12,64.76,64.9,31100.0,37.6246,37.6999,37.4915,37.5725,31100.0
2008-11-06 13:30:00,64.82,64.94,64.47,64.71,31900.0,37.5262,37.5957,37.3236,37.4625,31900.0
2008-11-06 14:00:00,64.65,65.6,64.65,65.08,18600.0,37.4278,37.9778,37.4278,37.6767,18600.0
2008-11-06 14:30:00,65.08,65.34,64.76,64.96,57200.0,37.6767,37.8273,37.4915,37.6073,57200.0
2008-11-06 15:00:00,64.98,65.12,63.85,64.36,51500.0,37.6188,37.6999,36.9647,37.2599,51500.0
2008-11-06 15:30:00,64.28,64.77,63.62,63.94,79000.0,37.2136,37.4973,36.8315,37.0168,79000.0
2008-11-07 09:30:00,63.85,65.74,63.14,63.41,22100.0,36.9647,38.0588,36.5536,36.7099,22100.0
2008-11-07 10:00:00,63.58,65.77,63.58,65.14,20600.0,36.8083,38.0762,36.8083,37.7115,20600.0
2008-11-07 10:30:00,65.14,65.92,65.14,65.61,22900.0,37.7115,38.163,37.7115,37.9836,22900.0
2008-11-07 11:00:00,65.44,65.44,63.45,63.8,56100.0,37.8852,37.8852,36.7331,36.9357,56100.0
2008-11-07 11:30:00,63.68,64.14,63.46,63.85,59500.0,36.8662,37.1325,36.7389,36.9647,59500.0
2008-11-07 12:00:00,63.92,64.0,63.37,63.54,20800.0,37.0052,37.0515,36.6868,36.7852,20800.0
2008-11-07 12:30:00,63.48,63.78,63.26,63.6,10800.0,36.7505,36.9241,36.6231,36.8199,10800.0
2008-11-07 13:00:00,63.62,63.69,63.11,63.66,82600.0,36.8315,36.872,36.5362,36.8547,82600.0
2008-11-07 13:30:00,63.69,63.73,63.22,63.73,26800.0,36.872,36.8952,36.5999,36.8952,26800.0
2008-11-07 14:00:00,63.62,63.73,63.46,63.73,41800.0,36.8315,36.8952,36.7389,36.8952,41800.0
2008-11-07 14:30:00,63.8,64.35,63.5,63.81,64400.0,36.9357,37.2541,36.762,36.9415,64400.0
2008-11-07 15:00:00,63.62,64.15,62.93,63.5,47300.0,36.8315,37.1383,36.432,36.762,47300.0
2008-11-07 15:30:00,63.5,66.94,63.33,66.58,118500.0,36.762,38.7536,36.6636,38.5451,118500.0
2008-11-10 09:30:00,67.5,67.5,65.06,65.3,48900.0,39.0778,39.0778,37.6652,37.8041,48900.0
2008-11-10 10:00:00,65.27,66.04,64.98,65.19,23800.0,37.7867,38.2325,37.6188,37.7404,23800.0
2008-11-10 10:30:00,65.13,65.15,64.15,64.32,17800.0,37.7057,37.7173,37.1383,37.2368,17800.0
2008-11-10 11:00:00,64.26,64.26,63.0,63.26,20300.0,37.202,37.202,36.4726,36.6231,20300.0
2008-11-10 11:30:00,63.45,63.52,62.01,62.48,17400.0,36.7331,36.7736,35.8994,36.1715,17400.0
2008-11-10 12:00:00,62.49,62.78,62.08,62.38,7600.0,36.1773,36.3452,35.94,36.1136,7600.0
2008-11-10 12:30:00,62.31,62.51,61.9,62.07,26600.0,36.0731,36.1889,35.8357,35.9342,26600.0
2008-11-10 13:00:00,62.14,63.14,62.0,63.01,27100.0,35.9747,36.5536,35.8936,36.4784,27100.0
2008-11-10 13:30:00,63.01,63.64,63.01,63.52,14600.0,36.4784,36.8431,36.4784,36.7736,14600.0
2008-11-10 14:00:00,63.52,63.83,62.5,62.68,12400.0,36.7736,36.9531,36.1831,36.2873,12400.0
2008-11-10 14:30:00,62.68,62.75,61.95,62.05,32500.0,36.2873,36.3278,35.8647,35.9226,32500.0
2008-11-10 15:00:00,62.08,62.11,60.57,61.02,68900.0,35.94,35.9573,35.0658,35.3263,68900.0
2008-11-10 15:30:00,60.96,61.52,60.0,60.59,153500.0,35.2916,35.6158,34.7358,35.0773,153500.0
2008-11-11 09:30:00,60.14,64.42,57.92,58.12,77800.0,34.8168,37.2946,33.5316,33.6474,77800.0
2008-11-11 10:00:00,58.03,59.34,57.79,58.02,76200.0,33.5953,34.3537,33.4563,33.5895,76200.0
2008-11-11 10:30:00,57.98,58.29,57.74,57.94,22300.0,33.5663,33.7458,33.4274,33.5432,22300.0
2008-11-11 11:00:00,58.03,59.48,57.99,59.09,20700.0,33.5953,34.4347,33.5721,34.209,20700.0
2008-11-11 11:30:00,59.09,59.83,58.97,59.64,29500.0,34.209,34.6374,34.1395,34.5274,29500.0
2008-11-11 12:00:00,59.68,59.98,59.37,59.53,29300.0,34.5505,34.7242,34.3711,34.4637,29300.0
2008-11-11 12:30:00,59.51,60.34,59.49,60.34,19900.0,34.4521,34.9326,34.4405,34.9326,19900.0
2008-11-11 13:00:00,60.27,60.39,59.72,60.0,22800.0,34.8921,34.9616,34.5737,34.7358,22800.0
2008-11-11 13:30:00,59.99,61.46,59.88,61.46,29500.0,34.73,35.581,34.6663,35.581,29500.0
2008-11-11 14:00:00,61.36,62.21,60.48,61.92,38100.0,35.5231,36.0152,35.0137,35.8473,38100.0
2008-11-11 14:30:00,62.06,62.82,61.11,61.14,23700.0,35.9284,36.3684,35.3784,35.3958,23700.0
2008-11-11 15:00:00,60.99,61.81,60.78,61.72,131000.0,35.3089,35.7836,35.1873,35.7315,131000.0
2008-11-11 15:30:00,61.61,61.9,60.5,61.83,78500.0,35.6679,35.8357,35.0252,35.7952,78500.0
2008-11-12 09:30:00,60.44,60.55,58.36,58.68,41200.0,34.9905,35.0542,33.7863,33.9716,41200.0
2008-11-12 10:00:00,58.64,58.92,57.74,58.5,33700.0,33.9484,34.1105,33.4274,33.8674,33700.0
2008-11-12 10:30:00,58.61,59.94,58.2,59.93,65700.0,33.9311,34.701,33.6937,34.6953,65700.0
2008-11-12 11:00:00,59.79,60.06,58.88,60.02,25200.0,34.6142,34.7705,34.0874,34.7474,25200.0
2008-11-12 11:30:00,60.03,60.19,59.56,60.03,20500.0,34.7531,34.8458,34.481,34.7531,20500.0
2008-11-12 12:00:00,59.98,61.53,59.93,61.41,46600.0,34.7242,35.6215,34.6953,35.5521,46600.0
2008-11-12 12:30:00,61.34,61.48,60.83,61.26,23600.0,35.5115,35.5926,35.2163,35.4652,23600.0
2008-11-12 13:00:00,61.23,61.74,61.21,61.45,28000.0,35.4479,35.7431,35.4363,35.5752,28000.0
2008-11-12 13:30:00,61.47,61.54,61.02,61.17,33000.0,35.5868,35.6273,35.3263,35.4131,33000.0
2008-11-12 14:00:00,61.17,61.62,60.84,61.44,88200.0,35.4131,35.6736,35.2221,35.5694,88200.0
2008-11-12 14:30:00,61.4,62.62,61.39,61.79,101300.0,35.5463,36.2526,35.5405,35.7721,101300.0
2008-11-12 15:00:00,61.69,61.94,60.73,61.05,85400.0,35.7142,35.8589,35.1584,35.3437,85400.0
2008-11-12 15:30:00,60.98,61.26,59.19,60.13,253500.0,35.3031,35.4652,34.2668,34.811,253500.0
2008-11-13 09:30:00,61.81,61.81,58.01,58.41,45800.0,35.7836,35.7836,33.5837,33.8153,45800.0
2008-11-13 10:00:00,58.31,60.45,58.31,59.71,55800.0,33.7574,34.9963,33.7574,34.5679,55800.0
2008-11-13 10:30:00,59.74,59.78,58.07,58.53,45700.0,34.5853,34.6084,33.6184,33.8848,45700.0
2008-11-13 11:00:00,58.48,58.61,57.44,57.99,33300.0,33.8558,33.9311,33.2537,33.5721,33300.0
2008-11-13 11:30:00,57.85,58.28,57.36,57.63,43800.0,33.4911,33.74,33.2074,33.3637,43800.0
2008-11-13 12:00:00,57.65,58.33,57.19,57.19,51300.0,33.3753,33.769,33.109,33.109,51300.0
2008-11-13 12:30:00,57.18,57.43,54.98,54.98,61200.0,33.1032,33.2479,31.8296,31.8296,61200.0
2008-11-13 13:00:00,55.06,56.38,54.99,55.81,77500.0,31.8759,32.6401,31.8353,32.3101,77500.0
2008-11-13 13:30:00,55.94,57.26,55.55,56.94,122100.0,32.3853,33.1495,32.1595,32.9643,122100.0
2008-11-13 14:00:00,56.94,59.56,56.66,59.03,141600.0,32.9643,34.481,32.8022,34.1742,141600.0
2008-11-13 14:30:00,59.01,61.05,58.73,60.62,89300.0,34.1626,35.3437,34.0005,35.0947,89300.0
2008-11-13 15:00:00,60.6,60.93,58.75,60.5,99700.0,35.0831,35.2742,34.0121,35.0252,99700.0
2008-11-13 15:30:00,60.55,63.66,60.13,63.44,250100.0,35.0542,36.8547,34.811,36.7273,250100.0
2008-11-14 09:30:00,62.87,62.96,60.4,61.2,40800.0,36.3973,36.4494,34.9674,35.4305,40800.0
2008-11-14 10:00:00,61.23,61.51,58.52,58.75,42800.0,35.4479,35.61,33.879,34.0121,42800.0
2008-11-14 10:30:00,58.75,59.67,58.07,58.91,26200.0,34.0121,34.5447,33.6184,34.1047,26200.0
2008-11-14 11:00:00,59.01,59.77,58.38,58.78,23000.0,34.1626,34.6026,33.7979,34.0295,23000.0
2008-11-14 11:30:00,58.92,59.08,57.7,58.06,27800.0,34.1105,34.2032,33.4042,33.6127,27800.0
2008-11-14 12:00:00,57.89,58.45,57.2,58.19,21000.0,33.5142,33.8384,33.1148,33.6879,21000.0
2008-11-14 12:30:00,58.15,58.96,57.94,58.66,24000.0,33.6648,34.1337,33.5432,33.96,24000.0
2008-11-14 13:00:00,58.67,58.67,57.65,58.58,15200.0,33.9658,33.9658,33.3753,33.9137,15200.0
2008-11-14 13:30:00,58.68,58.96,58.09,58.29,19100.0,33.9716,34.1337,33.63,33.7458,19100.0
2008-11-14 14:00:00,58.31,60.54,58.31,60.25,47200.0,33.7574,35.0484,33.7574,34.8805,47200.0
2008-11-14 14:30:00,60.26,61.2,59.76,61.01,38300.0,34.8863,35.4305,34.5968,35.3205,38300.0
2008-11-14 15:00:00,61.07,61.08,59.66,59.69,51700.0,35.3552,35.361,34.5389,34.5563,51700.0
2008-11-14 15:30:00,59.67,59.79,56.27,56.91,152900.0,34.5447,34.6142,32.5764,32.9469,152900.0
2008-11-17 09:30:00,56.46,58.18,54.69,55.15,51400.0,32.6864,33.6821,31.6617,31.928,51400.0
2008-11-17 10:00:00,55.13,55.13,53.37,54.22,78800.0,31.9164,31.9164,30.8975,31.3896,78800.0
2008-11-17 10:30:00,54.22,54.66,53.57,53.71,38100.0,31.3896,31.6443,31.0133,31.0943,38100.0
2008-11-17 11:00:00,53.64,54.74,53.27,53.54,39400.0,31.0538,31.6906,30.8396,30.9959,39400.0
2008-11-17 11:30:00,53.48,54.52,53.01,54.42,43400.0,30.9612,31.5632,30.6891,31.5054,43400.0
2008-11-17 12:00:00,54.29,54.95,53.99,54.71,94800.0,31.4301,31.8122,31.2564,31.6732,94800.0
2008-11-17 12:30:00,54.69,55.05,54.15,54.46,36400.0,31.6617,31.8701,31.349,31.5285,36400.0
2008-11-17 13:00:00,54.31,54.65,53.72,54.21,41900.0,31.4417,31.6385,31.1001,31.3838,41900.0
2008-11-17 13:30:00,54.2,54.25,53.37,53.41,52300.0,31.378,31.4069,30.8975,30.9206,52300.0
2008-11-17 14:00:00,53.29,53.82,52.75,52.92,68400.0,30.8512,31.158,30.5385,30.637,68400.0
2008-11-17 14:30:00,52.92,53.86,52.66,53.17,75100.0,30.637,31.1812,30.4864,30.7817,75100.0
2008-11-17 15:00:00,53.12,53.86,52.91,53.49,75000.0,30.7527,31.1812,30.6312,30.9669,75000.0
2008-11-17 15:30:00,53.39,53.63,50.8,51.36,226600.0,30.9091,31.048,29.4096,29.7338,226600.0
2008-11-18 09:30:00,50.58,52.83,50.58,52.25,78800.0,29.2823,30.5849,29.2823,30.2491,78800.0
2008-11-18 10:00:00,52.24,52.53,51.24,51.97,83100.0,30.2433,30.4112,29.6644,30.087,83100.0
2008-11-18 10:30:00,51.99,52.12,51.63,51.86,88600.0,30.0986,30.1738,29.8901,30.0233,88600.0
2008-11-18 11:00:00,51.84,52.13,51.45,51.71,43500.0,30.0117,30.1796,29.7859,29.9365,43500.0
2008-11-18 11:30:00,51.76,52.18,51.7,52.02,29200.0,29.9654,30.2085,29.9307,30.1159,29200.0
2008-11-18 12:00:00,52.01,52.06,51.57,51.61,26800.0,30.1101,30.1391,29.8554,29.8786,26800.0
2008-11-18 12:30:00,51.51,51.51,50.35,50.69,34400.0,29.8207,29.8207,29.1491,29.3459,34400.0
2008-11-18 13:00:00,50.65,50.65,49.49,49.6,45100.0,29.3228,29.3228,28.6512,28.7149,45100.0
2008-11-18 13:30:00,49.61,49.89,48.58,49.14,85100.0,28.7207,28.8828,28.1244,28.4486,85100.0
2008-11-18 14:00:00,49.15,49.45,48.38,49.18,79400.0,28.4544,28.6281,28.0086,28.4718,79400.0
2008-11-18 14:30:00,49.13,49.21,48.51,48.73,54700.0,28.4428,28.4891,28.0839,28.2112,54700.0
2008-11-18 15:00:00,48.7,49.49,48.63,48.94,107100.0,28.1939,28.6512,28.1533,28.3328,107100.0
2008-11-18 15:30:00,48.9,50.54,48.69,50.0,319700.0,28.3097,29.2591,28.1881,28.9465,319700.0
2008-11-19 09:30:00,49.74,49.89,47.73,47.99,61700.0,28.796,28.8828,27.6323,27.7828,61700.0
2008-11-19 10:00:00,48.14,49.02,47.69,47.96,42800.0,27.8697,28.3791,27.6092,27.7655,42800.0
2008-11-19 10:30:00,47.83,47.96,46.71,46.89,58200.0,27.6902,27.7655,27.0418,27.146,58200.0
2008-11-19 11:00:00,46.97,47.55,46.76,47.15,36200.0,27.1923,27.5281,27.0707,27.2965,36200.0
2008-11-19 11:30:00,47.17,47.68,46.81,47.66,26700.0,27.3081,27.6034,27.0997,27.5918,26700.0
2008-11-19 12:00:00,47.57,47.63,46.95,47.1,18000.0,27.5397,27.5744,27.1807,27.2676,18000.0
2008-11-19 12:30:00,47.24,47.6,46.78,47.02,37700.0,27.3486,27.5571,27.0823,27.2213,37700.0
2008-11-19 13:00:00,46.92,47.49,46.09,46.15,37300.0,27.1634,27.4934,26.6829,26.7176,37300.0
2008-11-19 13:30:00,46.12,47.26,46.0,47.0,26900.0,26.7002,27.3602,26.6308,27.2097,26900.0
2008-11-19 14:00:00,47.09,47.24,46.62,46.65,35800.0,27.2618,27.3486,26.9897,27.0071,35800.0
2008-11-19 14:30:00,46.65,47.47,46.23,47.14,92800.0,27.0071,27.4818,26.7639,27.2907,92800.0
2008-11-19 15:00:00,47.23,47.23,45.98,46.11,74000.0,27.3428,27.3428,26.6192,26.6944,74000.0
2008-11-19 15:30:00,46.16,46.29,43.32,43.83,281900.0,26.7234,26.7987,25.0792,25.3745,281900.0
2008-11-20 09:30:00,43.29,43.34,41.64,42.21,106800.0,25.0619,25.0908,24.1066,24.4366,106800.0
2008-11-20 10:00:00,42.12,43.28,41.28,43.28,108900.0,24.3845,25.0561,23.8982,25.0561,108900.0
2008-11-20 10:30:00,43.25,45.57,43.03,45.13,119900.0,25.0387,26.3818,24.9113,26.1271,119900.0
2008-11-20 11:00:00,45.2,46.41,44.67,44.67,77300.0,26.1676,26.8681,25.8608,25.8608,77300.0
2008-11-20 11:30:00,44.68,45.47,44.13,44.94,30300.0,25.8666,26.3239,25.5482,26.0171,30300.0
2008-11-20 12:00:00,44.99,45.77,44.64,45.34,42400.0,26.046,26.4976,25.8434,26.2487,42400.0
2008-11-20 12:30:00,45.37,47.81,45.26,46.8,90100.0,26.266,27.6786,26.2024,27.0939,90100.0
2008-11-20 13:00:00,46.77,46.93,45.63,45.85,58700.0,27.0765,27.1692,26.4166,26.5439,58700.0
2008-11-20 13:30:00,45.84,47.3,45.31,47.18,57500.0,26.5381,27.3834,26.2313,27.3139,57500.0
2008-11-20 14:00:00,47.1,47.33,46.04,46.04,67600.0,27.2676,27.4007,26.6539,26.6539,67600.0
2008-11-20 14:30:00,46.09,46.33,44.41,44.7,81600.0,26.6829,26.8218,25.7103,25.8782,81600.0
2008-11-20 15:00:00,44.69,45.09,43.3,43.45,65400.0,25.8724,26.1039,25.0677,25.1545,65400.0
2008-11-20 15:30:00,43.44,44.06,40.5,41.05,340600.0,25.1487,25.5076,23.4467,23.7651,340600.0
2008-11-21 09:30:00,40.7,41.58,38.92,39.37,137600.0,23.5624,24.0719,22.5319,22.7925,137600.0
2008-11-21 10:00:00,39.36,40.29,38.98,39.1,84400.0,22.7867,23.3251,22.5667,22.6361,84400.0
2008-11-21 10:30:00,39.14,39.14,37.57,37.89,73500.0,22.6593,22.6593,21.7504,21.9356,73500.0
2008-11-21 11:00:00,37.94,38.19,36.93,37.23,80900.0,21.9646,22.1093,21.3799,21.5536,80900.0
2008-11-21 11:30:00,37.24,37.79,37.05,37.4,80400.0,21.5593,21.8778,21.4493,21.652,80400.0
2008-11-21 12:00:00,37.39,37.6,36.78,37.35,66700.0,21.6462,21.7678,21.293,21.623,66700.0
2008-11-21 12:30:00,37.37,37.51,36.37,36.62,78000.0,21.6346,21.7157,21.0557,21.2004,78000.0
2008-11-21 13:00:00,36.67,36.97,36.22,36.39,65100.0,21.2293,21.403,20.9688,21.0672,65100.0
2008-11-21 13:30:00,36.41,36.57,34.85,34.87,88800.0,21.0788,21.1715,20.1757,20.1873,88800.0
2008-11-21 14:00:00,34.94,35.17,34.58,34.7,136100.0,20.2278,20.361,20.0194,20.0889,136100.0
2008-11-21 14:30:00,34.67,34.73,33.44,33.59,97900.0,20.0715,20.1062,19.3594,19.4462,97900.0
2008-11-21 15:00:00,33.6,36.44,33.57,36.33,210400.0,19.452,21.0962,19.4347,21.0325,210400.0
2008-11-21 15:30:00,36.22,38.31,35.47,37.93,579000.0,20.9688,22.1788,20.5346,21.9588,579000.0
2008-11-24 09:30:00,37.8,39.71,37.63,39.4,167800.0,21.8835,22.9893,21.7851,22.8098,167800.0
2008-11-24 10:00:00,39.4,40.61,39.15,40.49,221200.0,22.8098,23.5103,22.6651,23.4409,221200.0
2008-11-24 10:30:00,40.5,42.16,40.48,41.82,121000.0,23.4467,24.4077,23.4351,24.2108,121000.0
2008-11-24 11:00:00,41.88,42.33,40.91,41.43,133700.0,24.2456,24.5061,23.684,23.9851,133700.0
2008-11-24 11:30:00,41.46,41.69,40.06,40.06,123400.0,24.0024,24.1356,23.1919,23.1919,123400.0
2008-11-24 12:00:00,40.15,41.09,40.06,40.85,121600.0,23.244,23.7882,23.1919,23.6493,121600.0
2008-11-24 12:30:00,40.83,41.44,40.75,41.13,112900.0,23.6377,23.9908,23.5914,23.8114,112900.0
2008-11-24 13:00:00,41.11,41.2,40.61,40.89,79900.0,23.7998,23.8519,23.5103,23.6724,79900.0
2008-11-24 13:30:00,40.84,40.89,40.36,40.54,70700.0,23.6435,23.6724,23.3656,23.4698,70700.0
2008-11-24 14:00:00,40.62,40.64,39.57,39.69,106900.0,23.5161,23.5277,22.9082,22.9777,106900.0
2008-11-24 14:30:00,39.68,40.31,39.48,40.3,130700.0,22.9719,23.3367,22.8561,23.3309,130700.0
2008-11-24 15:00:00,40.24,41.09,40.07,41.04,179100.0,23.2961,23.7882,23.1977,23.7593,179100.0
2008-11-24 15:30:00,41.04,41.87,40.85,41.32,556300.0,23.7593,24.2398,23.6493,23.9214,556300.0
2008-11-25 09:30:00,42.23,43.06,41.0,41.94,143200.0,24.4482,24.9287,23.7361,24.2803,143200.0
2008-11-25 10:00:00,42.04,43.85,41.79,43.11,170300.0,24.3382,25.3861,24.1935,24.9577,170300.0
2008-11-25 10:30:00,43.2,43.34,41.93,42.56,108900.0,25.0098,25.0908,24.2745,24.6392,108900.0
2008-11-25 11:00:00,42.56,42.82,41.74,42.07,60600.0,24.6392,24.7898,24.1645,24.3556,60600.0
2008-11-25 11:30:00,42.07,42.31,41.73,41.75,46200.0,24.3556,24.4945,24.1587,24.1703,46200.0
2008-11-25 12:00:00,41.83,41.83,41.0,41.41,57900.0,24.2166,24.2166,23.7361,23.9735,57900.0
2008-11-25 12:30:00,41.39,42.02,40.7,40.7,69700.0,23.9619,24.3266,23.5624,23.5624,69700.0
2008-11-25 13:00:00,40.74,41.04,40.19,40.87,43400.0,23.5856,23.7593,23.2672,23.6609,43400.0
2008-11-25 13:30:00,40.87,41.67,40.87,41.18,33100.0,23.6609,24.124,23.6609,23.8403,33100.0
2008-11-25 14:00:00,41.16,41.26,40.12,40.13,51200.0,23.8287,23.8866,23.2267,23.2324,51200.0
2008-11-25 14:30:00,40.02,42.2,39.93,41.81,58700.0,23.1688,24.4308,23.1167,24.205,58700.0
2008-11-25 15:00:00,41.87,42.85,41.8,42.46,69700.0,24.2398,24.8071,24.1993,24.5814,69700.0
2008-11-25 15:30:00,42.45,43.82,42.19,43.28,229300.0,24.5756,25.3687,24.425,25.0561,229300.0
2008-11-26 09:30:00,42.77,43.67,42.25,42.78,120100.0,24.7608,25.2819,24.4598,24.7666,120100.0
2008-11-26 10:00:00,42.77,44.65,42.27,44.37,81800.0,24.7608,25.8492,24.4714,25.6871,81800.0
2008-11-26 10:30:00,44.47,44.64,43.75,44.2,42600.0,25.745,25.8434,25.3282,25.5887,42600.0
2008-11-26 11:00:00,44.16,45.05,43.69,44.84,62800.0,25.5655,26.0808,25.2934,25.9592,62800.0
2008-11-26 11:30:00,44.84,45.51,44.7,45.24,43100.0,25.9592,26.3471,25.8782,26.1908,43100.0
2008-11-26 12:00:00,45.3,45.5,44.94,45.08,46300.0,26.2255,26.3413,26.0171,26.0981,46300.0
2008-11-26 12:30:00,45.12,45.51,44.96,45.22,38900.0,26.1213,26.3471,26.0287,26.1792,38900.0
2008-11-26 13:00:00,45.24,45.41,44.55,44.65,50600.0,26.1908,26.2892,25.7913,25.8492,50600.0
2008-11-26 13:30:00,44.61,44.65,43.77,44.09,51700.0,25.8261,25.8492,25.3398,25.525,51700.0
2008-11-26 14:00:00,44.04,44.63,43.67,44.48,32100.0,25.4961,25.8376,25.2819,25.7508,32100.0
2008-11-26 14:30:00,44.61,45.0,44.41,44.86,44200.0,25.8261,26.0518,25.7103,25.9708,44200.0
2008-11-26 15:00:00,44.83,45.31,44.77,45.01,63000.0,25.9534,26.2313,25.9187,26.0576,63000.0
2008-11-26 15:30:00,44.99,45.79,44.9,45.44,183800.0,26.046,26.5092,25.9939,26.3066,183800.0
2008-11-28 09:30:00,44.23,44.78,43.59,44.13,64100.0,25.6061,25.9245,25.2355,25.5482,64100.0
2008-11-28 10:00:00,44.13,44.5,42.95,43.69,34300.0,25.5482,25.7624,24.865,25.2934,34300.0
2008-11-28 10:30:00,43.75,44.24,43.51,43.86,14800.0,25.3282,25.6118,25.1892,25.3919,14800.0
2008-11-28 11:00:00,43.88,44.27,43.68,43.85,29500.0,25.4034,25.6292,25.2876,25.3861,29500.0
2008-11-28 11:30:00,43.79,43.79,43.41,43.57,12600.0,25.3513,25.3513,25.1313,25.224,12600.0
2008-11-28 12:00:00,43.57,44.05,43.57,43.92,32700.0,25.224,25.5019,25.224,25.4266,32700.0
2008-11-28 12:30:00,43.9,44.5,43.79,44.04,113400.0,25.415,25.7624,25.3513,25.4961,113400.0
2008-11-28 13:00:00,44.28,44.28,44.04,44.28,114500.0,25.635,25.635,25.4961,25.635,114500.0
2008-11-28 13:30:00,44.28,44.28,44.28,44.28,0.0,25.635,25.635,25.635,25.635,0.0
2008-11-28 14:00:00,44.28,44.28,44.28,44.28,0.0,25.635,25.635,25.635,25.635,0.0
2008-11-28 14:30:00,44.28,44.28,44.28,44.28,0.0,25.635,25.635,25.635,25.635,0.0
2008-11-28 15:00:00,44.28,44.28,44.28,44.28,0.0,25.635,25.635,25.635,25.635,0.0
2008-11-28 15:30:00,44.28,44.28,44.28,44.28,0.0,25.635,25.635,25.635,25.635,0.0
2008-12-01 09:30:00,42.37,43.4,38.82,39.89,120500.0,24.5292,25.1255,22.474,23.0935,120500.0
2008-12-01 10:00:00,39.9,40.82,39.83,40.38,56200.0,23.0993,23.6319,23.0588,23.3772,56200.0
2008-12-01 10:30:00,40.41,40.98,39.96,40.31,36300.0,23.3945,23.7245,23.134,23.3367,36300.0
2008-12-01 11:00:00,40.24,40.26,39.65,39.65,32600.0,23.2961,23.3077,22.9546,22.9546,32600.0
2008-12-01 11:30:00,39.74,40.58,39.66,40.55,24100.0,23.0067,23.493,22.9603,23.4756,24100.0
2008-12-01 12:00:00,40.49,40.5,40.08,40.15,85900.0,23.4409,23.4467,23.2035,23.244,85900.0
2008-12-01 12:30:00,40.19,40.29,39.78,39.78,27700.0,23.2672,23.3251,23.0298,23.0298,27700.0
2008-12-01 13:00:00,39.82,39.85,38.94,38.96,21800.0,23.053,23.0703,22.5435,22.5551,21800.0
2008-12-01 13:30:00,38.96,39.17,38.57,38.84,52200.0,22.5551,22.6767,22.3293,22.4856,52200.0
2008-12-01 14:00:00,38.92,38.95,38.18,38.51,30800.0,22.5319,22.5493,22.1035,22.2946,30800.0
2008-12-01 14:30:00,38.48,39.12,38.36,38.69,33200.0,22.2772,22.6477,22.2077,22.3988,33200.0
2008-12-01 15:00:00,38.65,38.7,37.35,37.55,66400.0,22.3756,22.4046,21.623,21.7388,66400.0
2008-12-01 15:30:00,37.55,37.55,33.12,33.6,374300.0,21.7388,21.7388,19.1741,19.452,374300.0
2008-12-02 09:30:00,33.7,35.61,33.7,34.04,179300.0,19.5099,20.6157,19.5099,19.7068,179300.0
2008-12-02 10:00:00,34.08,34.98,33.52,34.37,171500.0,19.7299,20.251,19.4057,19.8978,171500.0
2008-12-02 10:30:00,34.44,34.8,34.26,34.5,127900.0,19.9383,20.1468,19.8341,19.9731,127900.0
2008-12-02 11:00:00,34.44,34.95,34.31,34.5,222700.0,19.9383,20.2336,19.8631,19.9731,222700.0
2008-12-02 11:30:00,34.58,35.14,34.35,34.83,119300.0,20.0194,20.3436,19.8862,20.1641,119300.0
2008-12-02 12:00:00,34.89,35.89,34.89,35.75,54300.0,20.1989,20.7778,20.1989,20.6967,54300.0
2008-12-02 12:30:00,35.76,35.83,35.16,35.59,113300.0,20.7025,20.743,20.3552,20.6041,113300.0
2008-12-02 13:00:00,35.6,35.6,35.25,35.3,62900.0,20.6099,20.6099,20.4073,20.4362,62900.0
2008-12-02 13:30:00,35.26,35.27,34.21,34.3,60000.0,20.4131,20.4188,19.8052,19.8573,60000.0
2008-12-02 14:00:00,34.31,34.48,33.67,34.01,75400.0,19.8631,19.9615,19.4926,19.6894,75400.0
2008-12-02 14:30:00,34.07,35.41,33.91,35.34,51000.0,19.7241,20.4999,19.6315,20.4594,51000.0
2008-12-02 15:00:00,35.27,36.05,34.52,35.57,164500.0,20.4188,20.8704,19.9847,20.5925,164500.0
2008-12-02 15:30:00,35.55,36.67,35.24,36.27,440600.0,20.5809,21.2293,20.4015,20.9978,440600.0
2008-12-03 09:30:00,34.53,35.65,34.14,35.17,42100.0,19.9904,20.6388,19.7647,20.361,42100.0
2008-12-03 10:00:00,34.93,35.63,34.72,35.63,97700.0,20.222,20.6273,20.1004,20.6273,97700.0
2008-12-03 10:30:00,35.68,37.25,35.66,37.17,54000.0,20.6562,21.5651,20.6446,21.5188,54000.0
2008-12-03 11:00:00,37.21,37.79,36.75,36.84,61700.0,21.542,21.8778,21.2757,21.3278,61700.0
2008-12-03 11:30:00,36.82,37.79,36.77,37.36,34300.0,21.3162,21.8778,21.2872,21.6288,34300.0
2008-12-03 12:00:00,37.31,37.36,36.22,36.36,62700.0,21.5999,21.6288,20.9688,21.0499,62700.0
2008-12-03 12:30:00,36.29,36.68,36.11,36.31,26100.0,21.0094,21.2351,20.9051,21.0209,26100.0
2008-12-03 13:00:00,36.4,36.54,35.28,35.28,41300.0,21.073,21.1541,20.4246,20.4246,41300.0
2008-12-03 13:30:00,35.31,35.86,35.23,35.76,23500.0,20.442,20.7604,20.3957,20.7025,23500.0
2008-12-03 14:00:00,35.79,37.04,35.6,36.63,59300.0,20.7199,21.4436,20.6099,21.2062,59300.0
2008-12-03 14:30:00,36.58,37.46,36.57,36.77,52500.0,21.1772,21.6867,21.1715,21.2872,52500.0
2008-12-03 15:00:00,36.86,37.3,36.39,37.24,62200.0,21.3393,21.5941,21.0672,21.5593,62200.0
2008-12-03 15:30:00,37.23,39.0,37.12,38.39,295700.0,21.5536,22.5783,21.4899,22.2251,295700.0
2008-12-04 09:30:00,37.41,38.71,36.58,38.4,52200.0,21.6578,22.4104,21.1772,22.2309,52200.0
2008-12-04 10:00:00,38.28,38.68,37.78,38.11,43300.0,22.1614,22.393,21.872,22.063,43300.0
2008-12-04 10:30:00,38.06,39.63,38.0,39.4,56200.0,22.0341,22.943,21.9993,22.8098,56200.0
2008-12-04 11:00:00,39.4,39.4,38.34,38.84,38700.0,22.8098,22.8098,22.1962,22.4856,38700.0
2008-12-04 11:30:00,38.86,38.87,38.31,38.69,27400.0,22.4972,22.503,22.1788,22.3988,27400.0
2008-12-04 12:00:00,38.73,38.73,37.64,37.95,40700.0,22.4219,22.4219,21.7909,21.9704,40700.0
2008-12-04 12:30:00,37.93,38.42,37.88,38.05,38300.0,21.9588,22.2425,21.9299,22.0283,38300.0
2008-12-04 13:00:00,38.05,38.22,37.71,37.79,34600.0,22.0283,22.1267,21.8314,21.8778,34600.0
2008-12-04 13:30:00,37.84,38.65,37.81,38.35,27400.0,21.9067,22.3756,21.8893,22.202,27400.0
2008-12-04 14:00:00,38.45,38.78,38.21,38.45,26400.0,22.2598,22.4509,22.1209,22.2598,26400.0
2008-12-04 14:30:00,38.46,39.02,38.31,38.56,68900.0,22.2656,22.5898,22.1788,22.3235,68900.0
2008-12-04 15:00:00,38.64,38.77,36.56,36.56,196600.0,22.3698,22.4451,21.1657,21.1657,196600.0
2008-12-04 15:30:00,36.66,37.58,36.17,37.01,279500.0,21.2236,21.7562,20.9399,21.4262,279500.0
2008-12-05 09:30:00,36.73,37.52,35.93,36.0,56700.0,21.2641,21.7214,20.8009,20.8415,56700.0
2008-12-05 10:00:00,35.93,36.17,35.27,35.74,67200.0,20.8009,20.9399,20.4188,20.6909,67200.0
2008-12-05 10:30:00,35.66,36.17,35.61,35.85,52500.0,20.6446,20.9399,20.6157,20.7546,52500.0
2008-12-05 11:00:00,35.92,36.19,35.63,35.84,58400.0,20.7952,20.9515,20.6273,20.7488,58400.0
2008-12-05 11:30:00,35.8,36.45,35.69,36.27,21900.0,20.7257,21.102,20.662,20.9978,21900.0
2008-12-05 12:00:00,36.32,36.46,35.96,36.07,49000.0,21.0267,21.1078,20.8183,20.882,49000.0
2008-12-05 12:30:00,36.03,36.03,35.11,35.32,30700.0,20.8588,20.8588,20.3262,20.4478,30700.0
2008-12-05 13:00:00,35.29,36.24,35.29,36.19,25200.0,20.4304,20.9804,20.4304,20.9515,25200.0
2008-12-05 13:30:00,36.14,36.91,36.03,36.51,98500.0,20.9225,21.3683,20.8588,21.1367,98500.0
2008-12-05 14:00:00,36.51,36.71,36.16,36.34,81600.0,21.1367,21.2525,20.9341,21.0383,81600.0
2008-12-05 14:30:00,36.32,38.41,36.32,38.28,69400.0,21.0267,22.2367,21.0267,22.1614,69400.0
2008-12-05 15:00:00,38.38,39.34,37.96,39.2,112700.0,22.2193,22.7751,21.9762,22.694,112700.0
2008-12-05 15:30:00,39.16,40.34,38.91,40.07,274900.0,22.6709,23.354,22.5262,23.1977,274900.0
2008-12-08 09:30:00,41.34,43.31,40.66,41.85,135300.0,23.933,25.0734,23.5393,24.2282,135300.0
2008-12-08 10:00:00,41.69,41.89,40.45,41.64,65800.0,24.1356,24.2514,23.4177,24.1066,65800.0
2008-12-08 10:30:00,41.64,42.07,41.34,41.95,42700.0,24.1066,24.3556,23.933,24.2861,42700.0
2008-12-08 11:00:00,42.04,42.25,41.07,41.21,58000.0,24.3382,24.4598,23.7766,23.8577,58000.0
2008-12-08 11:30:00,41.22,41.53,40.76,40.85,28700.0,23.8635,24.0429,23.5972,23.6493,28700.0
2008-12-08 12:00:00,40.9,41.2,40.84,41.04,43700.0,23.6782,23.8519,23.6435,23.7593,43700.0
2008-12-08 12:30:00,41.08,41.8,40.93,41.78,108700.0,23.7824,24.1993,23.6956,24.1877,108700.0
2008-12-08 13:00:00,41.75,42.47,41.75,42.31,71000.0,24.1703,24.5871,24.1703,24.4945,71000.0
2008-12-08 13:30:00,42.28,42.51,41.08,41.08,67300.0,24.4771,24.6103,23.7824,23.7824,67300.0
2008-12-08 14:00:00,41.07,41.85,41.0,41.64,63800.0,23.7766,24.2282,23.7361,24.1066,63800.0
2008-12-08 14:30:00,41.66,42.46,41.4,42.46,53300.0,24.1182,24.5814,23.9677,24.5814,53300.0
2008-12-08 15:00:00,42.4,43.09,42.23,43.04,62400.0,24.5466,24.9461,24.4482,24.9171,62400.0
2008-12-08 15:30:00,42.96,44.14,42.66,43.63,244600.0,24.8708,25.554,24.6971,25.2587,244600.0
2008-12-09 09:30:00,42.77,43.61,42.06,42.13,127000.0,24.7608,25.2471,24.3498,24.3903,127000.0
2008-12-09 10:00:00,42.3,44.76,42.3,44.28,74300.0,24.4887,25.9129,24.4887,25.635,74300.0
2008-12-09 10:30:00,44.34,45.17,44.34,44.55,68300.0,25.6697,26.1503,25.6697,25.7913,68300.0
2008-12-09 11:00:00,44.53,44.69,42.92,42.97,76500.0,25.7797,25.8724,24.8477,24.8766,76500.0
2008-12-09 11:30:00,42.97,43.57,42.84,43.5,65100.0,24.8766,25.224,24.8013,25.1834,65100.0
2008-12-09 12:00:00,43.5,44.32,43.44,43.94,110800.0,25.1834,25.6582,25.1487,25.4382,110800.0
2008-12-09 12:30:00,43.93,44.13,43.5,43.5,46800.0,25.4324,25.5482,25.1834,25.1834,46800.0
2008-12-09 13:00:00,43.52,43.57,42.13,42.13,67400.0,25.195,25.224,24.3903,24.3903,67400.0
2008-12-09 13:30:00,42.18,42.37,41.81,41.95,49100.0,24.4193,24.5292,24.205,24.2861,49100.0
2008-12-09 14:00:00,41.89,42.02,40.92,40.97,63400.0,24.2514,24.3266,23.6898,23.7187,63400.0
2008-12-09 14:30:00,40.92,42.07,40.49,41.94,64500.0,23.6898,24.3556,23.4409,24.2803,64500.0
2008-12-09 15:00:00,42.0,42.38,41.4,41.51,148400.0,24.315,24.535,23.9677,24.0314,148400.0
2008-12-09 15:30:00,41.46,41.74,40.57,41.04,219100.0,24.0024,24.1645,23.4872,23.7593,219100.0
2008-12-10 09:30:00,41.07,41.89,40.75,41.13,50200.0,23.7766,24.2514,23.5914,23.8114,50200.0
2008-12-10 10:00:00,41.15,42.49,41.15,42.18,43700.0,23.823,24.5987,23.823,24.4193,43700.0
2008-12-10 10:30:00,42.15,42.49,41.74,42.02,37100.0,24.4019,24.5987,24.1645,24.3266,37100.0
2008-12-10 11:00:00,42.0,42.5,41.73,42.14,24400.0,24.315,24.6045,24.1587,24.3961,24400.0
2008-12-10 11:30:00,42.36,42.88,42.28,42.56,45100.0,24.5235,24.8245,24.4771,24.6392,45100.0
2008-12-10 12:00:00,42.57,42.77,42.07,42.14,22400.0,24.645,24.7608,24.3556,24.3961,22400.0
2008-12-10 12:30:00,42.11,42.69,41.88,42.31,18700.0,24.3787,24.7145,24.2456,24.4945,18700.0
2008-12-10 13:00:00,42.23,42.79,42.23,42.4,21500.0,24.4482,24.7724,24.4482,24.5466,21500.0
2008-12-10 13:30:00,42.47,42.56,41.81,42.0,17400.0,24.5871,24.6392,24.205,24.315,17400.0
2008-12-10 14:00:00,42.03,42.4,41.71,41.92,24300.0,24.3324,24.5466,24.1472,24.2687,24300.0
2008-12-10 14:30:00,41.88,42.32,41.68,41.74,33100.0,24.2456,24.5003,24.1298,24.1645,33100.0
2008-12-10 15:00:00,41.83,42.97,41.69,42.91,55100.0,24.2166,24.8766,24.1356,24.8419,55100.0
2008-12-10 15:30:00,42.97,44.99,42.72,44.63,276100.0,24.8766,26.046,24.7319,25.8376,276100.0
2008-12-11 09:30:00,44.1,44.64,43.48,44.52,80600.0,25.5308,25.8434,25.1719,25.7739,80600.0
2008-12-11 10:00:00,44.46,44.84,44.0,44.27,127500.0,25.7392,25.9592,25.4729,25.6292,127500.0
2008-12-11 10:30:00,44.29,44.49,44.18,44.38,54700.0,25.6408,25.7566,25.5771,25.6929,54700.0
2008-12-11 11:00:00,44.28,44.46,43.07,43.14,45900.0,25.635,25.7392,24.9345,24.975,45900.0
2008-12-11 11:30:00,43.12,43.39,42.59,43.31,36200.0,24.9634,25.1198,24.6566,25.0734,36200.0
2008-12-11 12:00:00,43.35,43.85,43.2,43.33,23400.0,25.0966,25.3861,25.0098,25.085,23400.0
2008-12-11 12:30:00,43.38,44.17,43.33,44.09,28700.0,25.114,25.5713,25.085,25.525,28700.0
2008-12-11 13:00:00,44.09,44.2,43.15,43.33,24900.0,25.525,25.5887,24.9808,25.085,24900.0
2008-12-11 13:30:00,43.38,43.86,43.35,43.75,42500.0,25.114,25.3919,25.0966,25.3282,42500.0
2008-12-11 14:00:00,43.74,43.87,42.56,42.73,40000.0,25.3224,25.3976,24.6392,24.7377,40000.0
2008-12-11 14:30:00,42.71,43.18,41.57,41.6,53000.0,24.7261,24.9982,24.0661,24.0835,53000.0
2008-12-11 15:00:00,41.56,41.65,40.0,40.06,84600.0,24.0603,24.1124,23.1572,23.1919,84600.0
2008-12-11 15:30:00,40.05,40.19,37.97,38.79,427200.0,23.1861,23.2672,21.982,22.4567,427200.0
2008-12-12 09:30:00,38.11,39.79,38.11,39.48,114200.0,22.063,23.0356,22.063,22.8561,114200.0
2008-12-12 10:00:00,39.44,39.82,38.96,39.75,40800.0,22.833,23.053,22.5551,23.0125,40800.0
2008-12-12 10:30:00,39.84,41.2,39.59,40.96,53300.0,23.0646,23.8519,22.9198,23.713,53300.0
2008-12-12 11:00:00,40.93,41.22,40.64,40.84,39600.0,23.6956,23.8635,23.5277,23.6435,39600.0
2008-12-12 11:30:00,40.8,41.47,40.6,41.08,43000.0,23.6203,24.0082,23.5045,23.7824,43000.0
2008-12-12 12:00:00,41.08,41.37,40.88,41.2,38800.0,23.7824,23.9503,23.6666,23.8519,38800.0
2008-12-12 12:30:00,41.24,43.22,41.05,43.09,53800.0,23.8751,25.0213,23.7651,24.9461,53800.0
2008-12-12 13:00:00,43.09,43.41,42.23,42.24,40300.0,24.9461,25.1313,24.4482,24.454,40300.0
2008-12-12 13:30:00,42.29,42.34,41.47,41.79,43400.0,24.4829,24.5119,24.0082,24.1935,43400.0
2008-12-12 14:00:00,41.76,42.73,41.69,42.01,49600.0,24.1761,24.7377,24.1356,24.3208,49600.0
2008-12-12 14:30:00,41.98,43.81,41.53,43.55,47600.0,24.3035,25.3629,24.0429,25.2124,47600.0
2008-12-12 15:00:00,43.58,44.39,43.35,44.0,103400.0,25.2298,25.6987,25.0966,25.4729,103400.0
2008-12-12 15:30:00,44.0,45.72,43.71,45.15,372000.0,25.4729,26.4687,25.305,26.1387,372000.0
2008-12-15 09:30:00,44.94,45.35,43.94,44.83,136500.0,26.0171,26.2545,25.4382,25.9534,136500.0
2008-12-15 10:00:00,44.74,45.0,44.13,44.66,98300.0,25.9013,26.0518,25.5482,25.855,98300.0
2008-12-15 10:30:00,44.58,45.01,44.36,44.56,52800.0,25.8087,26.0576,25.6813,25.7971,52800.0
2008-12-15 11:00:00,44.63,45.07,44.37,44.98,36300.0,25.8376,26.0924,25.6871,26.0403,36300.0
2008-12-15 11:30:00,45.0,45.1,44.58,44.58,41600.0,26.0518,26.1097,25.8087,25.8087,41600.0
2008-12-15 12:00:00,44.62,45.97,44.55,45.65,30300.0,25.8318,26.6134,25.7913,26.4281,30300.0
2008-12-15 12:30:00,45.67,46.27,45.37,46.27,28800.0,26.4397,26.7871,26.266,26.7871,28800.0
2008-12-15 13:00:00,46.21,47.04,45.86,47.04,41900.0,26.7523,27.2329,26.5497,27.2329,41900.0
2008-12-15 13:30:00,47.03,47.13,46.5,46.77,28000.0,27.2271,27.285,26.9202,27.0765,28000.0
2008-12-15 14:00:00,46.76,47.13,46.43,46.74,46700.0,27.0707,27.285,26.8797,27.0592,46700.0
2008-12-15 14:30:00,46.73,47.23,46.15,46.22,95000.0,27.0534,27.3428,26.7176,26.7581,95000.0
2008-12-15 15:00:00,46.16,46.81,44.54,44.71,148100.0,26.7234,27.0997,25.7855,25.8839,148100.0
2008-12-15 15:30:00,44.7,46.03,44.13,45.65,318900.0,25.8782,26.6481,25.5482,26.4281,318900.0
2008-12-16 09:30:00,46.33,46.75,45.76,45.95,93700.0,26.8218,27.065,26.4918,26.6018,93700.0
2008-12-16 10:00:00,45.85,46.64,45.72,46.44,43500.0,26.5439,27.0013,26.4687,26.8855,43500.0
2008-12-16 10:30:00,46.49,46.57,45.91,46.08,82200.0,26.9144,26.9608,26.5787,26.6771,82200.0
2008-12-16 11:00:00,46.01,46.74,45.98,46.71,44300.0,26.6366,27.0592,26.6192,27.0418,44300.0
2008-12-16 11:30:00,46.75,47.41,46.73,47.04,59100.0,27.065,27.4471,27.0534,27.2329,59100.0
2008-12-16 12:00:00,47.08,47.64,46.93,47.64,33000.0,27.256,27.5802,27.1692,27.5802,33000.0
2008-12-16 12:30:00,47.61,48.35,47.51,48.19,71300.0,27.5628,27.9912,27.5049,27.8986,71300.0
2008-12-16 13:00:00,48.2,49.02,48.11,49.02,78000.0,27.9044,28.3791,27.8523,28.3791,78000.0
2008-12-16 13:30:00,49.03,49.2,48.66,49.2,151100.0,28.3849,28.4833,28.1707,28.4833,151100.0
2008-12-16 14:00:00,49.18,50.0,48.73,49.48,61700.0,28.4718,28.9465,28.2112,28.6454,61700.0
2008-12-16 14:30:00,49.56,50.08,49.11,50.06,157300.0,28.6918,28.9928,28.4312,28.9812,157300.0
2008-12-16 15:00:00,50.01,50.72,50.01,50.5,197200.0,28.9523,29.3633,28.9523,29.2359,197200.0
2008-12-16 15:30:00,50.51,53.52,50.25,53.39,472000.0,29.2417,30.9843,29.0912,30.9091,472000.0
2008-12-17 09:30:00,51.67,52.16,50.23,52.0,122600.0,29.9133,30.197,29.0796,30.1043,122600.0
2008-12-17 10:00:00,52.07,52.17,51.17,51.85,79700.0,30.1449,30.2028,29.6238,30.0175,79700.0
2008-12-17 10:30:00,51.96,52.24,51.39,51.56,75600.0,30.0812,30.2433,29.7512,29.8496,75600.0
2008-12-17 11:00:00,51.6,51.91,51.09,51.33,61100.0,29.8728,30.0522,29.5775,29.7165,61100.0
2008-12-17 11:30:00,51.32,51.69,50.76,51.27,45800.0,29.7107,29.9249,29.3865,29.6817,45800.0
2008-12-17 12:00:00,51.23,52.14,51.22,51.91,55000.0,29.6586,30.1854,29.6528,30.0522,55000.0
2008-12-17 12:30:00,51.99,52.3,51.33,52.3,53000.0,30.0986,30.278,29.7165,30.278,53000.0
2008-12-17 13:00:00,52.25,53.87,52.03,53.83,76100.0,30.2491,31.1869,30.1217,31.1638,76100.0
2008-12-17 13:30:00,53.79,55.25,53.58,54.66,68600.0,31.1406,31.9859,31.0191,31.6443,68600.0
2008-12-17 14:00:00,54.76,56.27,54.69,55.06,102900.0,31.7022,32.5764,31.6617,31.8759,102900.0
2008-12-17 14:30:00,55.17,56.08,54.44,55.8,77700.0,31.9395,32.4664,31.5169,32.3043,77700.0
2008-12-17 15:00:00,55.83,56.93,55.63,56.59,131300.0,32.3216,32.9585,32.2059,32.7616,131300.0
2008-12-17 15:30:00,56.6,56.6,54.68,55.03,181000.0,32.7674,32.7674,31.6559,31.8585,181000.0
2008-12-18 09:30:00,54.9,55.6,53.38,53.48,134500.0,31.7832,32.1885,30.9033,30.9612,134500.0
2008-12-18 10:00:00,53.75,54.17,52.38,53.09,99200.0,31.1175,31.3606,30.3243,30.7354,99200.0
2008-12-18 10:30:00,53.04,55.06,53.02,54.77,53900.0,30.7064,31.8759,30.6948,31.708,53900.0
2008-12-18 11:00:00,54.87,55.48,53.93,54.32,41800.0,31.7659,32.119,31.2217,31.4475,41800.0
2008-12-18 11:30:00,54.32,54.56,53.64,53.82,33800.0,31.4475,31.5864,31.0538,31.158,33800.0
2008-12-18 12:00:00,53.83,54.3,53.6,53.64,46200.0,31.1638,31.4359,31.0306,31.0538,46200.0
2008-12-18 12:30:00,53.71,53.86,53.19,53.46,20300.0,31.0943,31.1812,30.7933,30.9496,20300.0
2008-12-18 13:00:00,53.53,54.07,53.45,53.48,29700.0,30.9901,31.3027,30.9438,30.9612,29700.0
2008-12-18 13:30:00,53.56,53.67,52.87,52.98,38600.0,31.0075,31.0712,30.608,30.6717,38600.0
2008-12-18 14:00:00,53.03,53.16,52.17,52.42,65900.0,30.7006,30.7759,30.2028,30.3475,65900.0
2008-12-18 14:30:00,52.44,53.53,52.35,52.89,47000.0,30.3591,30.9901,30.307,30.6196,47000.0
2008-12-18 15:00:00,52.83,52.83,51.35,51.83,168500.0,30.5849,30.5849,29.728,30.0059,168500.0
2008-12-18 15:30:00,51.76,52.56,50.65,51.81,364500.0,29.9654,30.4285,29.3228,29.9943,364500.0
2008-12-19 09:30:00,52.74,53.48,52.06,53.2,96300.0,30.5327,30.9612,30.1391,30.7991,96300.0
2008-12-19 10:00:00,53.21,54.6,53.1,53.96,79100.0,30.8048,31.6096,30.7412,31.239,79100.0
2008-12-19 10:30:00,53.97,54.4,53.46,53.64,41900.0,31.2448,31.4938,30.9496,31.0538,41900.0
2008-12-19 11:00:00,53.81,54.74,53.64,54.44,44500.0,31.1522,31.6906,31.0538,31.5169,44500.0
2008-12-19 11:30:00,54.11,54.36,53.06,53.11,22300.0,31.3259,31.4706,30.718,30.747,22300.0
2008-12-19 12:00:00,53.22,53.64,52.76,53.64,37000.0,30.8106,31.0538,30.5443,31.0538,37000.0
2008-12-19 12:30:00,53.75,53.96,53.39,53.64,17500.0,31.1175,31.239,30.9091,31.0538,17500.0
2008-12-19 13:00:00,53.76,54.53,53.76,54.39,9800.0,31.1233,31.569,31.1233,31.488,9800.0
2008-12-19 13:30:00,54.57,55.12,54.12,54.44,32300.0,31.5922,31.9106,31.3317,31.5169,32300.0
2008-12-19 14:00:00,54.38,54.88,53.82,54.0,38900.0,31.4822,31.7717,31.158,31.2622,38900.0
2008-12-19 14:30:00,54.05,54.98,53.98,54.54,29600.0,31.2911,31.8296,31.2506,31.5748,29600.0
2008-12-19 15:00:00,54.61,54.65,53.55,54.53,58100.0,31.6153,31.6385,31.0017,31.569,58100.0
2008-12-19 15:30:00,54.59,55.73,54.08,55.21,149300.0,31.6038,32.2637,31.3085,31.9627,149300.0
2008-12-22 09:30:00,55.14,55.31,53.94,54.35,25800.0,31.9222,32.0206,31.2275,31.4648,25800.0
2008-12-22 10:00:00,54.22,54.46,53.92,54.35,27000.0,31.3896,31.5285,31.2159,31.4648,27000.0
2008-12-22 10:30:00,54.34,55.14,54.31,54.9,28700.0,31.459,31.9222,31.4417,31.7832,28700.0
2008-12-22 11:00:00,54.9,55.31,54.61,55.02,47100.0,31.7832,32.0206,31.6153,31.8527,47100.0
2008-12-22 11:30:00,54.97,55.01,53.53,53.75,27000.0,31.8238,31.8469,30.9901,31.1175,27000.0
2008-12-22 12:00:00,53.75,53.75,52.69,52.91,21100.0,31.1175,31.1175,30.5038,30.6312,21100.0
2008-12-22 12:30:00,52.85,53.53,52.78,53.24,24900.0,30.5964,30.9901,30.5559,30.8222,24900.0
2008-12-22 13:00:00,53.15,53.43,52.9,52.92,18000.0,30.7701,30.9322,30.6254,30.637,18000.0
2008-12-22 13:30:00,52.9,52.96,52.28,52.4,26000.0,30.6254,30.6601,30.2664,30.3359,26000.0
2008-12-22 14:00:00,52.31,52.51,51.74,51.97,49000.0,30.2838,30.3996,29.9538,30.087,49000.0
2008-12-22 14:30:00,52.07,52.28,51.36,51.56,59900.0,30.1449,30.2664,29.7338,29.8496,59900.0
2008-12-22 15:00:00,51.58,51.79,50.92,51.3,113300.0,29.8612,29.9828,29.4791,29.6991,113300.0
2008-12-22 15:30:00,51.3,54.44,50.9,54.05,187700.0,29.6991,31.5169,29.4675,31.2911,187700.0
2008-12-23 09:30:00,54.03,56.18,53.75,55.38,152800.0,31.2796,32.5243,31.1175,32.0611,152800.0
2008-12-23 10:00:00,55.35,55.36,54.27,55.25,81200.0,32.0438,32.0495,31.4185,31.9859,81200.0
2008-12-23 10:30:00,55.28,55.6,54.96,55.38,77100.0,32.0032,32.1885,31.818,32.0611,77100.0
2008-12-23 11:00:00,55.38,55.88,55.24,55.7,43600.0,32.0611,32.3506,31.9801,32.2464,43600.0
2008-12-23 11:30:00,55.77,56.75,55.53,56.02,34000.0,32.2869,32.8543,32.148,32.4316,34000.0
2008-12-23 12:00:00,56.07,56.23,55.4,55.66,21700.0,32.4606,32.5532,32.0727,32.2232,21700.0
2008-12-23 12:30:00,55.61,56.05,55.48,56.02,16300.0,32.1943,32.449,32.119,32.4316,16300.0
2008-12-23 13:00:00,55.99,55.99,55.48,55.63,27100.0,32.4143,32.4143,32.119,32.2059,27100.0
2008-12-23 13:30:00,55.63,56.12,55.49,56.03,30400.0,32.2059,32.4895,32.1248,32.4374,30400.0
2008-12-23 14:00:00,56.05,56.52,55.84,56.38,36000.0,32.449,32.7211,32.3274,32.6401,36000.0
2008-12-23 14:30:00,56.39,56.45,55.6,56.01,38100.0,32.6458,32.6806,32.1885,32.4258,38100.0
2008-12-23 15:00:00,56.01,56.5,55.65,55.9,54500.0,32.4258,32.7095,32.2174,32.3622,54500.0
2008-12-23 15:30:00,55.88,56.25,55.7,55.98,105200.0,32.3506,32.5648,32.2464,32.4085,105200.0
2008-12-24 09:30:00,56.24,56.99,54.77,54.98,24000.0,32.559,32.9932,31.708,31.8296,24000.0
2008-12-24 10:00:00,54.99,55.98,54.91,55.64,40400.0,31.8353,32.4085,31.789,32.2116,40400.0
2008-12-24 10:30:00,55.54,56.06,55.5,55.85,38100.0,32.1538,32.4548,32.1306,32.3332,38100.0
2008-12-24 11:00:00,55.9,55.99,55.5,55.69,36000.0,32.3622,32.4143,32.1306,32.2406,36000.0
2008-12-24 11:30:00,55.68,56.35,55.64,56.07,28300.0,32.2348,32.6227,32.2116,32.4606,28300.0
2008-12-24 12:00:00,56.03,56.05,55.75,55.93,37500.0,32.4374,32.449,32.2753,32.3795,37500.0
2008-12-24 12:30:00,55.9,56.43,55.61,56.1,43000.0,32.3622,32.669,32.1943,32.478,43000.0
2008-12-26 09:30:00,55.94,56.31,55.82,56.06,57900.0,32.3853,32.5995,32.3159,32.4548,57900.0
2008-12-26 10:00:00,56.08,56.3,55.98,56.26,12000.0,32.4664,32.5937,32.4085,32.5706,12000.0
2008-12-26 10:30:00,56.25,56.25,55.97,56.19,20900.0,32.5648,32.5648,32.4027,32.5301,20900.0
2008-12-26 11:00:00,56.18,56.61,55.98,55.98,37800.0,32.5243,32.7732,32.4085,32.4085,37800.0
2008-12-26 11:30:00,56.12,56.14,55.83,55.99,21800.0,32.4895,32.5011,32.3216,32.4143,21800.0
2008-12-26 12:00:00,55.89,56.3,55.88,55.93,43200.0,32.3564,32.5937,32.3506,32.3795,43200.0
2008-12-26 12:30:00,55.84,56.1,55.77,55.96,26000.0,32.3274,32.478,32.2869,32.3969,26000.0
2008-12-26 13:00:00,55.93,56.05,55.89,56.05,14200.0,32.3795,32.449,32.3564,32.449,14200.0
2008-12-26 13:30:00,56.03,56.34,56.03,56.24,48800.0,32.4374,32.6169,32.4374,32.559,48800.0
2008-12-26 14:00:00,56.32,56.66,56.32,56.64,4400.0,32.6053,32.8022,32.6053,32.7906,4400.0
2008-12-26 14:30:00,56.61,56.81,56.53,56.59,10600.0,32.7732,32.889,32.7269,32.7616,10600.0
2008-12-26 15:00:00,56.58,57.14,56.51,57.05,14500.0,32.7558,33.08,32.7153,33.0279,14500.0
2008-12-26 15:30:00,57.0,57.13,56.43,56.98,57400.0,32.999,33.0743,32.669,32.9874,57400.0
2008-12-29 09:30:00,57.0,57.04,55.46,56.23,34500.0,32.999,33.0221,32.1074,32.5532,34500.0
2008-12-29 10:00:00,56.24,56.4,55.85,56.34,78100.0,32.559,32.6516,32.3332,32.6169,78100.0
2008-12-29 10:30:00,56.32,56.64,56.05,56.47,97100.0,32.6053,32.7906,32.449,32.6922,97100.0
2008-12-29 11:00:00,56.44,56.44,55.88,56.04,91300.0,32.6748,32.6748,32.3506,32.4432,91300.0
2008-12-29 11:30:00,56.11,56.25,55.92,56.17,58700.0,32.4837,32.5648,32.3737,32.5185,58700.0
2008-12-29 12:00:00,56.32,56.38,55.87,55.96,41400.0,32.6053,32.6401,32.3448,32.3969,41400.0
2008-12-29 12:30:00,55.81,55.97,55.15,55.15,29100.0,32.3101,32.4027,31.928,31.928,29100.0
2008-12-29 13:00:00,55.05,55.31,54.94,55.01,23200.0,31.8701,32.0206,31.8064,31.8469,23200.0
2008-12-29 13:30:00,55.0,55.77,54.93,55.51,68000.0,31.8411,32.2869,31.8006,32.1364,68000.0
2008-12-29 14:00:00,55.5,55.63,54.98,55.49,106600.0,32.1306,32.2059,31.8296,32.1248,106600.0
2008-12-29 14:30:00,55.49,56.04,55.04,55.7,85100.0,32.1248,32.4432,31.8643,32.2464,85100.0
2008-12-29 15:00:00,55.71,56.67,55.69,55.86,113800.0,32.2522,32.8079,32.2406,32.339,113800.0
2008-12-29 15:30:00,55.87,56.22,55.32,55.9,179900.0,32.3448,32.5474,32.0264,32.3622,179900.0
2008-12-30 09:30:00,55.81,56.96,55.79,56.0,45700.0,32.7521,33.4269,32.7403,32.8636,45700.0
2008-12-30 10:00:00,55.99,56.54,55.62,56.5,69200.0,32.8577,33.1805,32.6406,33.157,69200.0
2008-12-30 10:30:00,56.5,56.66,55.73,55.74,24000.0,33.157,33.2509,32.7051,32.711,24000.0
2008-12-30 11:00:00,55.82,57.08,55.72,56.83,33800.0,32.7579,33.4974,32.6992,33.3506,33800.0
2008-12-30 11:30:00,56.88,57.01,56.37,56.37,24900.0,33.38,33.4563,33.0807,33.0807,24900.0
2008-12-30 12:00:00,56.45,56.74,56.39,56.7,20900.0,33.1276,33.2978,33.0924,33.2744,20900.0
2008-12-30 12:30:00,56.7,57.11,56.45,56.88,34500.0,33.2744,33.515,33.1276,33.38,34500.0
2008-12-30 13:00:00,56.83,56.9,56.69,56.85,13500.0,33.3506,33.3917,33.2685,33.3624,13500.0
2008-12-30 13:30:00,56.73,56.74,56.22,56.48,23300.0,33.292,33.2978,32.9927,33.1453,23300.0
2008-12-30 14:00:00,56.43,56.83,56.3,56.75,29800.0,33.1159,33.3506,33.0396,33.3037,29800.0
2008-12-30 14:30:00,56.73,56.74,56.05,56.62,60300.0,33.292,33.2978,32.8929,33.2274,60300.0
2008-12-30 15:00:00,56.62,57.01,56.57,56.95,33900.0,33.2274,33.4563,33.1981,33.4211,33900.0
2008-12-30 15:30:00,56.97,58.54,56.85,58.48,120800.0,33.4328,34.3542,33.3624,34.3189,120800.0
2008-12-31 09:30:00,58.98,58.98,57.5,57.71,80000.0,34.6124,34.6124,33.7438,33.8671,80000.0
2008-12-31 10:00:00,57.81,58.59,57.78,58.5,27500.0,33.9258,34.3835,33.9082,34.3307,27500.0
2008-12-31 10:30:00,58.5,58.52,58.06,58.38,48400.0,34.3307,34.3424,34.0725,34.2603,48400.0
2008-12-31 11:00:00,58.4,58.61,58.31,58.47,64200.0,34.272,34.3952,34.2192,34.3131,64200.0
2008-12-31 11:30:00,58.5,58.62,58.34,58.5,67300.0,34.3307,34.4011,34.2368,34.3307,67300.0
2008-12-31 12:00:00,58.47,58.93,58.39,58.79,26900.0,34.3131,34.583,34.2661,34.5009,26900.0
2008-12-31 12:30:00,58.79,58.87,58.55,58.77,39300.0,34.5009,34.5478,34.36,34.4891,39300.0
2008-12-31 13:00:00,58.84,59.0,58.48,58.63,41400.0,34.5302,34.6241,34.3189,34.407,41400.0
2008-12-31 13:30:00,58.63,58.96,58.53,58.91,75300.0,34.407,34.6006,34.3483,34.5713,75300.0
2008-12-31 14:00:00,59.0,59.08,58.58,58.86,35200.0,34.6241,34.6711,34.3776,34.542,35200.0
2008-12-31 14:30:00,58.87,59.44,58.87,59.06,60600.0,34.5478,34.8823,34.5478,34.6593,60600.0
2008-12-31 15:00:00,59.06,59.88,59.06,59.88,45700.0,34.6593,35.1405,34.6593,35.1405,45700.0
2008-12-31 15:30:00,59.86,61.15,59.51,60.36,281600.0,35.1288,35.8858,34.9234,35.4222,281600.0
2009-01-02 09:30:00,60.14,61.29,58.96,59.15,41600.0,35.2931,35.968,34.6006,34.7121,41600.0
2009-01-02 10:00:00,59.02,60.01,58.87,59.68,67900.0,34.6358,35.2168,34.5478,35.0232,67900.0
2009-01-02 10:30:00,59.68,60.42,59.52,60.29,21800.0,35.0232,35.4574,34.9293,35.3811,21800.0
2009-01-02 11:00:00,60.27,60.35,59.87,60.02,41000.0,35.3694,35.4164,35.1347,35.2227,41000.0
2009-01-02 11:30:00,60.12,60.22,59.11,59.11,30500.0,35.2814,35.3401,34.6887,34.6887,30500.0
2009-01-02 12:00:00,59.19,59.56,59.01,59.3,29800.0,34.7356,34.9527,34.63,34.8002,29800.0
2009-01-02 12:30:00,59.31,60.1,59.3,59.31,228700.0,34.806,35.2696,34.8002,34.806,228700.0
2009-01-02 13:00:00,59.31,59.57,59.21,59.28,12500.0,34.806,34.9586,34.7473,34.7884,12500.0
2009-01-02 13:30:00,59.29,59.79,59.15,59.46,16800.0,34.7943,35.0877,34.7121,34.8941,16800.0
2009-01-02 14:00:00,59.51,59.87,59.16,59.51,28700.0,34.9234,35.1347,34.718,34.9234,28700.0
2009-01-02 14:30:00,59.51,59.61,58.95,59.23,29900.0,34.9234,34.9821,34.5948,34.7591,29900.0
2009-01-02 15:00:00,59.32,59.83,59.17,59.52,66500.0,34.8119,35.1112,34.7239,34.9293,66500.0
2009-01-02 15:30:00,59.55,59.77,58.43,58.84,117400.0,34.9469,35.076,34.2896,34.5302,117400.0
2009-01-05 09:30:00,58.57,58.57,56.92,57.78,74100.0,34.3718,34.3718,33.4035,33.9082,74100.0
2009-01-05 10:00:00,57.78,59.12,57.78,58.95,48900.0,33.9082,34.6945,33.9082,34.5948,48900.0
2009-01-05 10:30:00,58.86,59.32,58.73,58.77,82400.0,34.542,34.8119,34.4657,34.4891,82400.0
2009-01-05 11:00:00,58.84,59.58,58.57,59.01,40000.0,34.5302,34.9645,34.3718,34.63,40000.0
2009-01-05 11:30:00,58.94,59.56,58.85,58.91,30400.0,34.5889,34.9527,34.5361,34.5713,30400.0
2009-01-05 12:00:00,58.85,59.77,58.75,59.5,37600.0,34.5361,35.076,34.4774,34.9175,37600.0
2009-01-05 12:30:00,59.49,59.63,59.25,59.49,30300.0,34.9117,34.9938,34.7708,34.9117,30300.0
2009-01-05 13:00:00,59.42,59.86,58.99,59.86,39500.0,34.8706,35.1288,34.6182,35.1288,39500.0
2009-01-05 13:30:00,59.86,60.22,59.73,59.9,36900.0,35.1288,35.3401,35.0525,35.1523,36900.0
2009-01-05 14:00:00,59.99,60.15,59.49,59.6,26100.0,35.2051,35.299,34.9117,34.9762,26100.0
2009-01-05 14:30:00,59.53,59.89,59.17,59.69,43500.0,34.9351,35.1464,34.7239,35.029,43500.0
2009-01-05 15:00:00,59.69,60.05,59.49,59.62,90100.0,35.029,35.2403,34.9117,34.988,90100.0
2009-01-05 15:30:00,59.58,60.0,59.13,59.31,176000.0,34.9645,35.211,34.7004,34.806,176000.0
2009-01-06 09:30:00,59.99,61.22,59.52,60.96,73800.0,35.2051,35.9269,34.9293,35.7743,73800.0
2009-01-06 10:00:00,60.98,61.06,60.0,60.7,81500.0,35.7861,35.833,35.211,35.6218,81500.0
2009-01-06 10:30:00,60.61,61.45,60.61,61.03,48600.0,35.5689,36.0619,35.5689,35.8154,48600.0
2009-01-06 11:00:00,61.03,61.7,60.95,61.53,55500.0,35.8154,36.2086,35.7685,36.1088,55500.0
2009-01-06 11:30:00,61.44,62.28,61.42,61.84,94100.0,36.056,36.549,36.0443,36.2908,94100.0
2009-01-06 12:00:00,61.77,62.59,61.77,62.19,59500.0,36.2497,36.7309,36.2497,36.4962,59500.0
2009-01-06 12:30:00,62.18,62.67,62.01,62.58,45700.0,36.4903,36.7778,36.3905,36.725,45700.0
2009-01-06 13:00:00,62.58,62.92,62.3,62.79,56100.0,36.725,36.9246,36.5607,36.8483,56100.0
2009-01-06 13:30:00,62.82,63.56,62.67,63.47,60400.0,36.8659,37.3001,36.7778,37.2473,60400.0
2009-01-06 14:00:00,63.29,64.81,63.14,64.46,72200.0,37.1417,38.0337,37.0537,37.8283,72200.0
2009-01-06 14:30:00,64.49,65.67,64.49,65.22,106900.0,37.8459,38.5384,37.8459,38.2743,106900.0
2009-01-06 15:00:00,65.21,65.83,64.82,65.52,122200.0,38.2684,38.6323,38.0396,38.4504,122200.0
2009-01-06 15:30:00,65.55,66.28,65.32,65.67,267100.0,38.468,38.8964,38.333,38.5384,267100.0
2009-01-07 09:30:00,64.99,64.99,63.69,64.33,67500.0,38.1393,38.1393,37.3764,37.752,67500.0
2009-01-07 10:00:00,64.36,64.72,63.96,64.71,59900.0,37.7696,37.9809,37.5349,37.975,59900.0
2009-01-07 10:30:00,64.73,65.35,64.28,65.34,88600.0,37.9868,38.3506,37.7227,38.3447,88600.0
2009-01-07 11:00:00,65.28,65.4,64.91,65.26,59900.0,38.3095,38.3799,38.0924,38.2978,59900.0
2009-01-07 11:30:00,65.28,66.58,65.21,65.82,53200.0,38.3095,39.0724,38.2684,38.6264,53200.0
2009-01-07 12:00:00,65.83,65.83,65.24,65.25,23400.0,38.6323,38.6323,38.2861,38.2919,23400.0
2009-01-07 12:30:00,65.31,65.43,64.83,64.97,81500.0,38.3271,38.3976,38.0454,38.1276,81500.0
2009-01-07 13:00:00,64.96,65.03,64.46,64.61,51300.0,38.1217,38.1628,37.8283,37.9163,51300.0
2009-01-07 13:30:00,64.52,64.93,64.33,64.5,83200.0,37.8635,38.1041,37.752,37.8518,83200.0
2009-01-07 14:00:00,64.5,64.95,64.33,64.75,109100.0,37.8518,38.1159,37.752,37.9985,109100.0
2009-01-07 14:30:00,64.75,64.95,64.39,64.86,106100.0,37.9985,38.1159,37.7872,38.063,106100.0
2009-01-07 15:00:00,64.85,65.31,64.41,65.01,88000.0,38.0572,38.3271,37.799,38.1511,88000.0
2009-01-07 15:30:00,65.01,65.31,64.48,65.11,194000.0,38.1511,38.3271,37.84,38.2098,194000.0
2009-01-08 09:30:00,64.17,65.84,63.7,64.18,95100.0,37.6581,38.6382,37.3823,37.664,95100.0
2009-01-08 10:00:00,64.18,65.09,63.95,65.09,132700.0,37.664,38.198,37.529,38.198,132700.0
2009-01-08 10:30:00,65.03,65.58,64.68,64.75,104200.0,38.1628,38.4856,37.9574,37.9985,104200.0
2009-01-08 11:00:00,64.75,65.43,64.5,64.58,67700.0,37.9985,38.3976,37.8518,37.8987,67700.0
2009-01-08 11:30:00,64.58,64.59,63.87,63.99,58700.0,37.8987,37.9046,37.4821,37.5525,58700.0
2009-01-08 12:00:00,64.01,64.47,63.94,64.47,40100.0,37.5642,37.8342,37.5231,37.8342,40100.0
2009-01-08 12:30:00,64.45,64.45,63.88,63.94,58300.0,37.8224,37.8224,37.4879,37.5231,58300.0
2009-01-08 13:00:00,64.0,64.4,63.9,64.29,52500.0,37.5584,37.7931,37.4997,37.7285,52500.0
2009-01-08 13:30:00,64.09,64.54,63.91,64.27,47000.0,37.6112,37.8753,37.5055,37.7168,47000.0
2009-01-08 14:00:00,64.29,64.74,64.05,64.34,46100.0,37.7285,37.9926,37.5877,37.7579,46100.0
2009-01-08 14:30:00,64.34,65.55,64.17,65.4,34400.0,37.7579,38.468,37.6581,38.3799,34400.0
2009-01-08 15:00:00,65.5,65.71,65.19,65.62,46500.0,38.4386,38.5619,38.2567,38.5091,46500.0
2009-01-08 15:30:00,65.54,66.13,65.25,65.99,117300.0,38.4621,38.8083,38.2919,38.7262,117300.0
2009-01-09 09:30:00,65.77,65.77,64.79,65.4,35600.0,38.5971,38.5971,38.022,38.3799,35600.0
2009-01-09 10:00:00,65.29,65.69,64.68,64.92,58100.0,38.3154,38.5501,37.9574,38.0983,58100.0
2009-01-09 10:30:00,64.93,65.17,64.38,64.41,30600.0,38.1041,38.245,37.7814,37.799,30600.0
2009-01-09 11:00:00,64.4,64.87,64.17,64.54,29800.0,37.7931,38.0689,37.6581,37.8753,29800.0
2009-01-09 11:30:00,64.59,64.78,64.34,64.76,54800.0,37.9046,38.0161,37.7579,38.0044,54800.0
2009-01-09 12:00:00,64.64,65.22,64.5,64.63,21200.0,37.9339,38.2743,37.8518,37.9281,21200.0
2009-01-09 12:30:00,64.6,64.84,64.4,64.49,34100.0,37.9105,38.0513,37.7931,37.8459,34100.0
2009-01-09 13:00:00,64.5,64.72,64.31,64.53,69900.0,37.8518,37.9809,37.7403,37.8694,69900.0
2009-01-09 13:30:00,64.51,64.73,64.42,64.6,32400.0,37.8577,37.9868,37.8048,37.9105,32400.0
2009-01-09 14:00:00,64.55,64.96,64.5,64.74,22800.0,37.8811,38.1217,37.8518,37.9926,22800.0
2009-01-09 14:30:00,64.78,65.0,64.66,64.94,35500.0,38.0161,38.1452,37.9457,38.11,35500.0
2009-01-09 15:00:00,64.91,65.07,64.3,64.88,97400.0,38.0924,38.1863,37.7344,38.0748,97400.0
2009-01-09 15:30:00,64.83,64.98,63.57,64.0,236500.0,38.0454,38.1335,37.306,37.5584,236500.0
2009-01-12 09:30:00,64.1,64.21,62.24,62.84,98800.0,37.617,37.6816,36.5255,36.8776,98800.0
2009-01-12 10:00:00,62.93,63.05,61.94,62.22,122000.0,36.9304,37.0009,36.3494,36.5138,122000.0
2009-01-12 10:30:00,62.2,62.85,62.04,62.46,82500.0,36.502,36.8835,36.4081,36.6546,82500.0
2009-01-12 11:00:00,62.43,62.44,61.59,61.59,47900.0,36.637,36.6429,36.1441,36.1441,47900.0
2009-01-12 11:30:00,61.61,61.77,60.36,61.0,133400.0,36.1558,36.2497,35.4222,35.7978,133400.0
2009-01-12 12:00:00,60.96,61.18,60.63,61.13,41700.0,35.7743,35.9034,35.5807,35.8741,41700.0
2009-01-12 12:30:00,61.11,61.36,60.72,60.78,33800.0,35.8624,36.0091,35.6335,35.6687,33800.0
2009-01-12 13:00:00,60.78,60.98,60.7,60.8,27500.0,35.6687,35.7861,35.6218,35.6804,27500.0
2009-01-12 13:30:00,60.78,60.98,60.26,60.4,32700.0,35.6687,35.7861,35.3635,35.4457,32700.0
2009-01-12 14:00:00,60.4,60.4,59.62,59.77,65300.0,35.4457,35.4457,34.988,35.076,65300.0
2009-01-12 14:30:00,59.74,59.74,58.32,58.78,101000.0,35.0584,35.0584,34.2251,34.495,101000.0
2009-01-12 15:00:00,58.78,59.06,57.91,58.1,137200.0,34.495,34.6593,33.9844,34.0959,137200.0
2009-01-12 15:30:00,58.13,59.22,57.78,58.67,233300.0,34.1136,34.7532,33.9082,34.4305,233300.0
2009-01-13 09:30:00,57.95,60.43,56.88,59.33,63600.0,34.0079,35.4633,33.38,34.8178,63600.0
2009-01-13 10:00:00,59.36,60.05,58.83,59.24,22100.0,34.8354,35.2403,34.5243,34.765,22100.0
2009-01-13 10:30:00,59.29,60.77,59.0,60.2,60600.0,34.7943,35.6628,34.6241,35.3283,60600.0
2009-01-13 11:00:00,60.29,60.36,59.76,60.2,31400.0,35.3811,35.4222,35.0701,35.3283,31400.0
2009-01-13 11:30:00,60.2,60.76,59.83,60.58,87400.0,35.3283,35.657,35.1112,35.5513,87400.0
2009-01-13 12:00:00,60.5,61.1,60.24,60.48,63900.0,35.5044,35.8565,35.3518,35.4926,63900.0
2009-01-13 12:30:00,60.5,60.53,59.91,59.99,28400.0,35.5044,35.522,35.1581,35.2051,28400.0
2009-01-13 13:00:00,60.04,60.1,59.32,59.75,18900.0,35.2344,35.2696,34.8119,35.0642,18900.0
2009-01-13 13:30:00,59.67,60.01,59.2,59.2,66100.0,35.0173,35.2168,34.7415,34.7415,66100.0
2009-01-13 14:00:00,59.17,59.52,58.83,58.91,44900.0,34.7239,34.9293,34.5243,34.5713,44900.0
2009-01-13 14:30:00,58.94,60.51,58.93,60.04,43200.0,34.5889,35.5103,34.583,35.2344,43200.0
2009-01-13 15:00:00,60.04,60.56,59.46,59.93,57800.0,35.2344,35.5396,34.8941,35.1699,57800.0
2009-01-13 15:30:00,59.95,60.05,59.16,59.65,164000.0,35.1816,35.2403,34.718,35.0056,164000.0
2009-01-14 09:30:00,58.24,58.36,55.64,55.9,101200.0,34.1781,34.2485,32.6523,32.8049,101200.0
2009-01-14 10:00:00,55.88,56.95,55.61,56.95,81400.0,32.7931,33.4211,32.6347,33.4211,81400.0
2009-01-14 10:30:00,56.84,57.17,56.09,56.59,97400.0,33.3565,33.5502,32.9164,33.2098,97400.0
2009-01-14 11:00:00,56.6,57.33,56.59,57.29,58600.0,33.2157,33.6441,33.2098,33.6206,58600.0
2009-01-14 11:30:00,57.34,58.15,57.26,57.61,23600.0,33.6499,34.1253,33.603,33.8084,23600.0
2009-01-14 12:00:00,57.66,57.69,57.01,57.4,34900.0,33.8377,33.8553,33.4563,33.6852,34900.0
2009-01-14 12:30:00,57.41,57.46,56.85,56.88,59500.0,33.691,33.7204,33.3624,33.38,59500.0
2009-01-14 13:00:00,56.87,56.96,56.19,56.33,63600.0,33.3741,33.4269,32.9751,33.0572,63600.0
2009-01-14 13:30:00,56.39,56.92,56.29,56.62,29600.0,33.0924,33.4035,33.0337,33.2274,29600.0
2009-01-14 14:00:00,56.65,56.79,55.92,56.35,29000.0,33.245,33.3272,32.8166,33.069,29000.0
2009-01-14 14:30:00,56.43,57.61,56.43,57.49,33500.0,33.1159,33.8084,33.1159,33.738,33500.0
2009-01-14 15:00:00,57.4,57.43,56.35,56.38,74100.0,33.6852,33.7028,33.069,33.0866,74100.0
2009-01-14 15:30:00,56.39,56.85,55.85,56.13,185400.0,33.0924,33.3624,32.7755,32.9399,185400.0
2009-01-15 09:30:00,56.18,56.36,54.66,55.65,91700.0,32.9692,33.0748,32.0772,32.6582,91700.0
2009-01-15 10:00:00,55.65,55.66,53.51,53.92,178100.0,32.6582,32.664,31.4023,31.6429,178100.0
2009-01-15 10:30:00,53.85,54.84,53.77,54.53,110000.0,31.6018,32.1828,31.5549,32.0009,110000.0
2009-01-15 11:00:00,54.45,55.36,54.44,55.05,76500.0,31.9539,32.488,31.9481,32.3061,76500.0
2009-01-15 11:30:00,55.06,55.14,54.75,54.93,46800.0,32.3119,32.3589,32.13,32.2356,46800.0
2009-01-15 12:00:00,54.88,54.93,53.75,53.84,119300.0,32.2063,32.2356,31.5432,31.596,119300.0
2009-01-15 12:30:00,53.84,53.98,53.37,53.98,39700.0,31.596,31.6781,31.3201,31.6781,39700.0
2009-01-15 13:00:00,53.96,54.09,53.49,53.86,37400.0,31.6664,31.7427,31.3906,31.6077,37400.0
2009-01-15 13:30:00,53.92,56.03,53.83,55.9,84700.0,31.6429,32.8812,31.5901,32.8049,84700.0
2009-01-15 14:00:00,56.01,56.65,55.82,56.52,150100.0,32.8694,33.245,32.7579,33.1687,150100.0
2009-01-15 14:30:00,56.52,57.52,56.38,56.73,88500.0,33.1687,33.7556,33.0866,33.292,88500.0
2009-01-15 15:00:00,56.65,57.41,56.09,56.41,96900.0,33.245,33.691,32.9164,33.1042,96900.0
2009-01-15 15:30:00,56.43,56.94,54.35,56.51,176200.0,33.1159,33.4152,31.8953,33.1629,176200.0
2009-01-16 09:30:00,57.45,58.33,56.94,57.44,100200.0,33.7145,34.2309,33.4152,33.7086,100200.0
2009-01-16 10:00:00,57.41,57.74,56.83,57.32,68400.0,33.691,33.8847,33.3506,33.6382,68400.0
2009-01-16 10:30:00,57.24,57.43,56.62,56.94,87600.0,33.5913,33.7028,33.2274,33.4152,87600.0
2009-01-16 11:00:00,56.87,57.14,56.01,56.36,59300.0,33.3741,33.5326,32.8694,33.0748,59300.0
2009-01-16 11:30:00,56.28,56.44,55.42,55.9,44700.0,33.0279,33.1218,32.5232,32.8049,44700.0
2009-01-16 12:00:00,55.89,55.9,54.79,55.25,68700.0,32.799,32.8049,32.1535,32.4234,68700.0
2009-01-16 12:30:00,55.25,56.13,55.09,55.68,53000.0,32.4234,32.9399,32.3295,32.6758,53000.0
2009-01-16 13:00:00,55.73,56.68,55.73,56.0,34900.0,32.7051,33.2626,32.7051,32.8636,34900.0
2009-01-16 13:30:00,56.01,56.73,55.96,56.5,33700.0,32.8694,33.292,32.8401,33.157,33700.0
2009-01-16 14:00:00,56.5,57.04,55.96,56.17,53900.0,33.157,33.4739,32.8401,32.9633,53900.0
2009-01-16 14:30:00,56.21,56.4,55.57,56.39,40400.0,32.9868,33.0983,32.6112,33.0924,40400.0
2009-01-16 15:00:00,56.39,57.16,56.12,56.47,74900.0,33.0924,33.5443,32.934,33.1394,74900.0
2009-01-16 15:30:00,56.43,58.61,56.38,58.21,191100.0,33.1159,34.3952,33.0866,34.1605,191100.0
2009-01-20 09:30:00,57.31,57.31,54.5,55.18,104900.0,33.6323,33.6323,31.9833,32.3823,104900.0
2009-01-20 10:00:00,55.14,56.44,55.09,56.28,68100.0,32.3589,33.1218,32.3295,33.0279,68100.0
2009-01-20 10:30:00,56.3,56.64,56.03,56.29,27700.0,33.0396,33.2391,32.8812,33.0337,27700.0
2009-01-20 11:00:00,56.28,56.57,55.67,56.06,24600.0,33.0279,33.1981,32.6699,32.8988,24600.0
2009-01-20 11:30:00,56.16,57.06,56.12,56.47,26400.0,32.9575,33.4856,32.934,33.1394,26400.0
2009-01-20 12:00:00,56.47,57.06,55.88,56.01,60500.0,33.1394,33.4856,32.7931,32.8694,60500.0
2009-01-20 12:30:00,56.0,56.57,55.96,56.04,88300.0,32.8636,33.1981,32.8401,32.887,88300.0
2009-01-20 13:00:00,56.07,56.33,55.51,55.75,46300.0,32.9046,33.0572,32.576,32.7169,46300.0
2009-01-20 13:30:00,55.7,55.95,55.38,55.51,51800.0,32.6875,32.8342,32.4997,32.576,51800.0
2009-01-20 14:00:00,55.39,55.84,54.67,55.17,42400.0,32.5056,32.7697,32.0831,32.3765,42400.0
2009-01-20 14:30:00,55.17,55.43,54.51,54.74,72300.0,32.3765,32.5291,31.9892,32.1241,72300.0
2009-01-20 15:00:00,54.56,55.1,54.37,54.41,140100.0,32.0185,32.3354,31.907,31.9305,140100.0
2009-01-20 15:30:00,54.45,54.94,52.88,53.25,504400.0,31.9539,32.2415,31.0326,31.2497,504400.0
2009-01-21 09:30:00,53.76,55.22,53.06,54.66,95100.0,31.549,32.4058,31.1382,32.0772,95100.0
2009-01-21 10:00:00,54.71,54.84,53.58,53.58,84600.0,32.1065,32.1828,31.4434,31.4434,84600.0
2009-01-21 10:30:00,53.67,53.77,53.31,53.49,111100.0,31.4962,31.5549,31.2849,31.3906,111100.0
2009-01-21 11:00:00,53.34,54.1,53.23,53.72,76700.0,31.3025,31.7485,31.238,31.5255,76700.0
2009-01-21 11:30:00,53.84,54.99,53.77,54.55,32700.0,31.596,32.2708,31.5549,32.0126,32700.0
2009-01-21 12:00:00,54.53,55.37,54.4,54.6,25400.0,32.0009,32.4938,31.9246,32.042,25400.0
2009-01-21 12:30:00,54.54,54.88,54.0,54.84,11500.0,32.0068,32.2063,31.6899,32.1828,11500.0
2009-01-21 13:00:00,54.83,55.4,54.59,55.03,51600.0,32.1769,32.5115,32.0361,32.2943,51600.0
2009-01-21 13:30:00,54.98,55.63,54.98,55.44,24100.0,32.265,32.6464,32.265,32.5349,24100.0
2009-01-21 14:00:00,55.4,55.78,55.19,55.51,18900.0,32.5115,32.7345,32.3882,32.576,18900.0
2009-01-21 14:30:00,55.57,57.08,55.49,57.08,40400.0,32.6112,33.4974,32.5643,33.4974,40400.0
2009-01-21 15:00:00,57.08,58.21,57.02,57.72,119200.0,33.4974,34.1605,33.4621,33.8729,119200.0
2009-01-21 15:30:00,57.74,59.91,57.37,59.9,441700.0,33.8847,35.1581,33.6675,35.1523,441700.0
2009-01-22 09:30:00,58.77,58.77,56.31,57.34,71500.0,34.4891,34.4891,33.0455,33.6499,71500.0
2009-01-22 10:00:00,57.29,58.18,57.08,57.52,30900.0,33.6206,34.1429,33.4974,33.7556,30900.0
2009-01-22 10:30:00,57.61,58.18,57.06,58.0,50700.0,33.8084,34.1429,33.4856,34.0373,50700.0
2009-01-22 11:00:00,58.03,58.98,57.73,58.75,84100.0,34.0549,34.6124,33.8788,34.4774,84100.0
2009-01-22 11:30:00,58.65,58.65,57.12,57.12,54200.0,34.4187,34.4187,33.5208,33.5208,54200.0
2009-01-22 12:00:00,57.12,57.83,57.08,57.83,21800.0,33.5208,33.9375,33.4974,33.9375,21800.0
2009-01-22 12:30:00,57.75,58.77,57.68,58.17,28900.0,33.8905,34.4891,33.8495,34.137,28900.0
2009-01-22 13:00:00,58.01,58.49,57.62,58.03,26000.0,34.0431,34.3248,33.8143,34.0549,26000.0
2009-01-22 13:30:00,58.0,59.28,57.73,59.28,22400.0,34.0373,34.7884,33.8788,34.7884,22400.0
2009-01-22 14:00:00,59.45,61.21,59.27,60.41,66700.0,34.8882,35.921,34.7826,35.4516,66700.0
2009-01-22 14:30:00,60.41,60.41,59.24,59.49,56100.0,35.4516,35.4516,34.765,34.9117,56100.0
2009-01-22 15:00:00,59.43,59.55,57.74,58.4,63400.0,34.8765,34.9469,33.8847,34.272,63400.0
2009-01-22 15:30:00,58.38,59.88,57.82,58.09,194000.0,34.2603,35.1405,33.9316,34.0901,194000.0
2009-01-23 09:30:00,56.44,58.27,55.77,58.0,82500.0,33.1218,34.1957,32.7286,34.0373,82500.0
2009-01-23 10:00:00,58.0,59.22,57.5,58.44,41900.0,34.0373,34.7532,33.7438,34.2955,41900.0
2009-01-23 10:30:00,58.43,58.47,57.73,58.17,16200.0,34.2896,34.3131,33.8788,34.137,16200.0
2009-01-23 11:00:00,58.35,60.25,58.34,59.92,50000.0,34.2427,35.3577,34.2368,35.164,50000.0
2009-01-23 11:30:00,59.95,60.74,59.71,59.93,90300.0,35.1816,35.6452,35.0408,35.1699,90300.0
2009-01-23 12:00:00,59.96,61.07,59.88,60.63,52200.0,35.1875,35.8389,35.1405,35.5807,52200.0
2009-01-23 12:30:00,60.57,60.57,59.36,59.82,25600.0,35.5455,35.5455,34.8354,35.1053,25600.0
2009-01-23 13:00:00,59.65,60.21,59.53,59.53,29600.0,35.0056,35.3342,34.9351,34.9351,29600.0
2009-01-23 13:30:00,59.6,59.97,59.5,59.86,33100.0,34.9762,35.1934,34.9175,35.1288,33100.0
2009-01-23 14:00:00,59.99,60.45,59.36,60.0,99000.0,35.2051,35.475,34.8354,35.211,99000.0
2009-01-23 14:30:00,60.03,60.1,59.23,59.47,35100.0,35.2286,35.2696,34.7591,34.8999,35100.0
2009-01-23 15:00:00,59.35,60.2,59.18,59.68,69600.0,34.8295,35.3283,34.7297,35.0232,69600.0
2009-01-23 15:30:00,59.74,60.32,59.29,60.16,171100.0,35.0584,35.3988,34.7943,35.3049,171100.0
2009-01-26 09:30:00,60.27,60.61,58.28,59.94,33900.0,35.3694,35.5689,34.2016,35.1757,33900.0
2009-01-26 10:00:00,60.09,61.88,60.06,61.5,32700.0,35.2638,36.3142,35.2462,36.0912,32700.0
2009-01-26 10:30:00,61.46,61.88,61.23,61.88,32800.0,36.0678,36.3142,35.9328,36.3142,32800.0
2009-01-26 11:00:00,61.77,62.0,61.21,61.64,30700.0,36.2497,36.3847,35.921,36.1734,30700.0
2009-01-26 11:30:00,61.6,61.72,61.01,61.15,16600.0,36.1499,36.2203,35.8037,35.8858,16600.0
2009-01-26 12:00:00,61.2,62.06,61.06,61.81,50800.0,35.9152,36.4199,35.833,36.2732,50800.0
2009-01-26 12:30:00,61.89,62.06,61.45,61.62,32400.0,36.3201,36.4199,36.0619,36.1617,32400.0
2009-01-26 13:00:00,61.62,61.75,61.16,61.31,22900.0,36.1617,36.2379,35.8917,35.9797,22900.0
2009-01-26 13:30:00,61.27,61.41,59.89,60.45,41200.0,35.9563,36.0384,35.1464,35.475,41200.0
2009-01-26 14:00:00,60.33,60.41,59.42,60.0,42500.0,35.4046,35.4516,34.8706,35.211,42500.0
2009-01-26 14:30:00,60.0,60.58,59.91,60.29,58300.0,35.211,35.5513,35.1581,35.3811,58300.0
2009-01-26 15:00:00,60.4,61.53,60.26,61.15,61600.0,35.4457,36.1088,35.3635,35.8858,61600.0
2009-01-26 15:30:00,61.15,61.26,60.01,60.25,136000.0,35.8858,35.9504,35.2168,35.3577,136000.0
2009-01-27 09:30:00,60.2,61.41,59.85,60.76,54600.0,35.3283,36.0384,35.1229,35.657,54600.0
2009-01-27 10:00:00,60.71,60.78,60.03,60.13,52400.0,35.6276,35.6687,35.2286,35.2873,52400.0
2009-01-27 10:30:00,60.16,60.85,60.02,60.75,20300.0,35.3049,35.7098,35.2227,35.6511,20300.0
2009-01-27 11:00:00,60.74,61.24,60.65,60.91,17300.0,35.6452,35.9387,35.5924,35.745,17300.0
2009-01-27 11:30:00,60.95,60.96,60.25,60.26,19600.0,35.7685,35.7743,35.3577,35.3635,19600.0
2009-01-27 12:00:00,60.36,60.63,60.16,60.57,24500.0,35.4222,35.5807,35.3049,35.5455,24500.0
2009-01-27 12:30:00,60.55,60.61,60.02,60.28,21900.0,35.5337,35.5689,35.2227,35.3753,21900.0
2009-01-27 13:00:00,60.28,60.44,59.92,60.02,21400.0,35.3753,35.4692,35.164,35.2227,21400.0
2009-01-27 13:30:00,60.0,60.66,59.95,60.24,24900.0,35.211,35.5983,35.1816,35.3518,24900.0
2009-01-27 14:00:00,60.19,60.21,59.88,60.0,57500.0,35.3225,35.3342,35.1405,35.211,57500.0
2009-01-27 14:30:00,59.99,60.57,59.92,60.42,29700.0,35.2051,35.5455,35.164,35.4574,29700.0
2009-01-27 15:00:00,60.48,60.7,60.1,60.64,23300.0,35.4926,35.6218,35.2696,35.5865,23300.0
2009-01-27 15:30:00,60.61,61.4,60.35,61.14,84000.0,35.5689,36.0325,35.4164,35.88,84000.0
2009-01-28 09:30:00,63.14,64.27,62.68,62.99,48500.0,37.0537,37.7168,36.7837,36.9656,48500.0
2009-01-28 10:00:00,62.99,63.13,62.52,62.77,55000.0,36.9656,37.0478,36.6898,36.8365,55000.0
2009-01-28 10:30:00,62.81,63.28,62.76,63.26,34300.0,36.86,37.1358,36.8307,37.1241,34300.0
2009-01-28 11:00:00,63.3,65.52,63.26,65.19,45400.0,37.1476,38.4504,37.1241,38.2567,45400.0
2009-01-28 11:30:00,65.27,65.34,64.52,64.72,46300.0,38.3037,38.3447,37.8635,37.9809,46300.0
2009-01-28 12:00:00,64.78,65.32,64.72,65.07,30000.0,38.0161,38.333,37.9809,38.1863,30000.0
2009-01-28 12:30:00,65.1,65.66,64.91,65.45,19400.0,38.2039,38.5325,38.0924,38.4093,19400.0
2009-01-28 13:00:00,65.43,65.64,64.9,65.52,58600.0,38.3976,38.5208,38.0865,38.4504,58600.0
2009-01-28 13:30:00,65.53,66.02,65.53,65.64,27000.0,38.4562,38.7438,38.4562,38.5208,27000.0
2009-01-28 14:00:00,65.68,65.91,64.64,64.97,63300.0,38.5443,38.6792,37.9339,38.1276,63300.0
2009-01-28 14:30:00,64.96,65.4,64.63,65.4,40600.0,38.1217,38.3799,37.9281,38.3799,40600.0
2009-01-28 15:00:00,65.36,65.56,64.35,64.63,85300.0,38.3565,38.4738,37.7638,37.9281,85300.0
2009-01-28 15:30:00,64.64,66.46,64.29,65.9,472700.0,37.9339,39.002,37.7285,38.6734,472700.0
2009-01-29 09:30:00,65.01,65.01,63.34,63.58,52000.0,38.1511,38.1511,37.171,37.3119,52000.0
2009-01-29 10:00:00,63.63,64.3,63.14,64.3,36000.0,37.3412,37.7344,37.0537,37.7344,36000.0
2009-01-29 10:30:00,64.29,64.73,64.02,64.51,24300.0,37.7285,37.9868,37.5701,37.8577,24300.0
2009-01-29 11:00:00,64.59,64.59,64.12,64.18,8600.0,37.9046,37.9046,37.6288,37.664,8600.0
2009-01-29 11:30:00,64.11,64.46,63.64,63.66,59700.0,37.6229,37.8283,37.3471,37.3588,59700.0
2009-01-29 12:00:00,63.61,63.84,63.14,63.8,37600.0,37.3295,37.4645,37.0537,37.441,37600.0
2009-01-29 12:30:00,63.75,64.0,63.11,63.24,15000.0,37.4116,37.5584,37.0361,37.1124,15000.0
2009-01-29 13:00:00,63.13,63.54,62.93,63.29,57100.0,37.0478,37.2884,36.9304,37.1417,57100.0
2009-01-29 13:30:00,63.31,63.47,62.63,62.93,28500.0,37.1534,37.2473,36.7544,36.9304,28500.0
2009-01-29 14:00:00,63.03,63.63,62.94,63.63,32300.0,36.9891,37.3412,36.9363,37.3412,32300.0
2009-01-29 14:30:00,63.58,63.69,62.77,62.8,30500.0,37.3119,37.3764,36.8365,36.8541,30500.0
2009-01-29 15:00:00,62.87,63.09,61.93,62.0,53000.0,36.8952,37.0243,36.3436,36.3847,53000.0
2009-01-29 15:30:00,62.0,62.61,61.23,61.48,373900.0,36.3847,36.7426,35.9328,36.0795,373900.0
2009-01-30 09:30:00,61.98,64.44,60.26,60.77,85800.0,36.3729,37.8166,35.3635,35.6628,85800.0
2009-01-30 10:00:00,60.67,61.69,60.41,60.57,55000.0,35.6041,36.2027,35.4516,35.5455,55000.0
2009-01-30 10:30:00,60.48,62.1,60.48,61.22,70700.0,35.4926,36.4433,35.4926,35.9269,70700.0
2009-01-30 11:00:00,61.11,61.61,59.69,59.74,44200.0,35.8624,36.1558,35.029,35.0584,44200.0
2009-01-30 11:30:00,59.76,60.1,59.53,60.0,57400.0,35.0701,35.2696,34.9351,35.211,57400.0
2009-01-30 12:00:00,60.01,60.8,59.47,60.69,55400.0,35.2168,35.6804,34.8999,35.6159,55400.0
2009-01-30 12:30:00,60.69,61.66,60.4,61.57,85800.0,35.6159,36.1851,35.4457,36.1323,85800.0
2009-01-30 13:00:00,61.58,62.85,61.05,61.18,74000.0,36.1382,36.8835,35.8272,35.9034,74000.0
2009-01-30 13:30:00,61.11,61.11,60.02,60.86,49000.0,35.8624,35.8624,35.2227,35.7157,49000.0
2009-01-30 14:00:00,60.87,61.21,60.54,60.95,61300.0,35.7215,35.921,35.5279,35.7685,61300.0
2009-01-30 14:30:00,61.02,61.25,60.18,60.6,61800.0,35.8095,35.9445,35.3166,35.5631,61800.0
2009-01-30 15:00:00,60.66,61.02,59.23,59.23,120600.0,35.5983,35.8095,34.7591,34.7591,120600.0
2009-01-30 15:30:00,59.22,60.4,58.62,59.79,244000.0,34.7532,35.4457,34.4011,35.0877,244000.0
2009-02-02 09:30:00,57.52,59.57,57.52,58.03,80100.0,33.7556,34.9586,33.7556,34.0549,80100.0
2009-02-02 10:00:00,58.11,59.32,58.01,59.01,117800.0,34.1018,34.8119,34.0431,34.63,117800.0
2009-02-02 10:30:00,59.07,59.15,58.4,58.48,35700.0,34.6652,34.7121,34.272,34.3189,35700.0
2009-02-02 11:00:00,58.53,58.61,58.18,58.4,19600.0,34.3483,34.3952,34.1429,34.272,19600.0
2009-02-02 11:30:00,58.41,58.9,58.39,58.58,30700.0,34.2779,34.5654,34.2661,34.3776,30700.0
2009-02-02 12:00:00,58.67,59.0,58.52,58.81,14200.0,34.4305,34.6241,34.3424,34.5126,14200.0
2009-02-02 12:30:00,58.79,59.54,58.79,59.18,15300.0,34.5009,34.941,34.5009,34.7297,15300.0
2009-02-02 13:00:00,59.25,59.28,58.12,58.24,8100.0,34.7708,34.7884,34.1077,34.1781,8100.0
2009-02-02 13:30:00,58.17,58.62,57.81,58.0,97000.0,34.137,34.4011,33.9258,34.0373,97000.0
2009-02-02 14:00:00,57.97,58.1,57.39,57.76,54700.0,34.0197,34.0959,33.6793,33.8964,54700.0
2009-02-02 14:30:00,57.77,57.9,57.37,57.39,32400.0,33.9023,33.9786,33.6675,33.6793,32400.0
2009-02-02 15:00:00,57.36,58.09,57.11,58.09,140700.0,33.6617,34.0901,33.515,34.0901,140700.0
2009-02-02 15:30:00,58.15,60.14,58.15,59.75,228500.0,34.1253,35.2931,34.1253,35.0642,228500.0
2009-02-03 09:30:00,60.35,60.47,58.7,58.96,56900.0,35.4164,35.4868,34.4481,34.6006,56900.0
2009-02-03 10:00:00,59.1,59.32,58.25,58.74,28500.0,34.6828,34.8119,34.184,34.4715,28500.0
2009-02-03 10:30:00,58.62,59.25,58.58,58.96,43000.0,34.4011,34.7708,34.3776,34.6006,43000.0
2009-02-03 11:00:00,59.01,59.5,58.95,59.3,58300.0,34.63,34.9175,34.5948,34.8002,58300.0
2009-02-03 11:30:00,59.28,59.28,58.59,58.73,68900.0,34.7884,34.7884,34.3835,34.4657,68900.0
2009-02-03 12:00:00,58.73,59.02,58.57,58.6,91100.0,34.4657,34.6358,34.3718,34.3894,91100.0
2009-02-03 12:30:00,58.6,58.7,58.23,58.23,46000.0,34.3894,34.4481,34.1722,34.1722,46000.0
2009-02-03 13:00:00,58.15,58.25,57.78,57.85,35200.0,34.1253,34.184,33.9082,33.9492,35200.0
2009-02-03 13:30:00,57.83,58.37,57.68,57.68,27000.0,33.9375,34.2544,33.8495,33.8495,27000.0
2009-02-03 14:00:00,57.76,59.17,57.66,58.57,74200.0,33.8964,34.7239,33.8377,34.3718,74200.0
2009-02-03 14:30:00,58.55,59.12,58.45,58.72,27300.0,34.36,34.6945,34.3013,34.4598,27300.0
2009-02-03 15:00:00,58.76,59.44,58.55,59.41,41800.0,34.4833,34.8823,34.36,34.8647,41800.0
2009-02-03 15:30:00,59.4,59.5,58.59,58.81,84100.0,34.8589,34.9175,34.3835,34.5126,84100.0
2009-02-04 09:30:00,59.89,59.89,58.19,59.5,63900.0,35.1464,35.1464,34.1488,34.9175,63900.0
2009-02-04 10:00:00,59.6,60.23,59.45,59.93,130800.0,34.9762,35.3459,34.8882,35.1699,130800.0
2009-02-04 10:30:00,59.95,60.12,59.39,59.77,89600.0,35.1816,35.2814,34.853,35.076,89600.0
2009-02-04 11:00:00,59.63,59.78,59.2,59.43,26600.0,34.9938,35.0819,34.7415,34.8765,26600.0
2009-02-04 11:30:00,59.27,59.38,58.48,58.58,41800.0,34.7826,34.8471,34.3189,34.3776,41800.0
2009-02-04 12:00:00,58.51,59.22,58.48,59.05,32700.0,34.3366,34.7532,34.3189,34.6535,32700.0
2009-02-04 12:30:00,59.08,59.2,58.95,58.99,27600.0,34.6711,34.7415,34.5948,34.6182,27600.0
2009-02-04 13:00:00,59.0,59.14,58.89,59.0,57400.0,34.6241,34.7063,34.5596,34.6241,57400.0
2009-02-04 13:30:00,58.96,59.09,58.07,58.11,115700.0,34.6006,34.6769,34.0783,34.1018,115700.0
2009-02-04 14:00:00,58.19,58.33,57.23,57.58,28300.0,34.1488,34.2309,33.5854,33.7908,28300.0
2009-02-04 14:30:00,57.56,58.25,57.31,58.19,47400.0,33.779,34.184,33.6323,34.1488,47400.0
2009-02-04 15:00:00,58.21,58.58,57.79,58.04,49000.0,34.1605,34.3776,33.914,34.0607,49000.0
2009-02-04 15:30:00,58.04,58.3,57.03,57.36,114900.0,34.0607,34.2133,33.468,33.6617,114900.0
2009-02-05 09:30:00,56.6,56.92,54.56,54.7,55000.0,33.2157,33.4035,32.0185,32.1007,55000.0
2009-02-05 10:00:00,54.58,55.13,54.31,54.71,41200.0,32.0302,32.353,31.8718,32.1065,41200.0
2009-02-05 10:30:00,54.78,56.59,54.27,55.87,120200.0,32.1476,33.2098,31.8483,32.7873,120200.0
2009-02-05 11:00:00,55.97,56.71,55.89,56.21,88400.0,32.846,33.2802,32.799,32.9868,88400.0
2009-02-05 11:30:00,56.19,56.86,56.16,56.85,37600.0,32.9751,33.3683,32.9575,33.3624,37600.0
2009-02-05 12:00:00,56.97,58.0,56.78,56.78,35200.0,33.4328,34.0373,33.3213,33.3213,35200.0
2009-02-05 12:30:00,56.81,57.31,56.54,57.31,39100.0,33.3389,33.6323,33.1805,33.6323,39100.0
2009-02-05 13:00:00,57.35,57.66,56.27,56.48,35100.0,33.6558,33.8377,33.022,33.1453,35100.0
2009-02-05 13:30:00,56.41,57.36,56.31,56.81,30500.0,33.1042,33.6617,33.0455,33.3389,30500.0
2009-02-05 14:00:00,56.87,57.91,56.83,57.78,65800.0,33.3741,33.9844,33.3506,33.9082,65800.0
2009-02-05 14:30:00,57.92,58.15,57.29,57.44,191500.0,33.9903,34.1253,33.6206,33.7086,191500.0
2009-02-05 15:00:00,57.43,57.64,56.99,57.51,92400.0,33.7028,33.826,33.4445,33.7497,92400.0
2009-02-05 15:30:00,57.54,57.68,56.25,56.7,176600.0,33.7673,33.8495,33.0103,33.2744,176600.0
2009-02-06 09:30:00,56.88,57.77,56.65,57.22,84000.0,33.38,33.9023,33.245,33.5795,84000.0
2009-02-06 10:00:00,57.18,57.33,56.62,56.93,74500.0,33.556,33.6441,33.2274,33.4093,74500.0
2009-02-06 10:30:00,57.01,57.04,56.31,56.36,71300.0,33.4563,33.4739,33.0455,33.0748,71300.0
2009-02-06 11:00:00,56.4,56.74,56.17,56.67,65500.0,33.0983,33.2978,32.9633,33.2568,65500.0
2009-02-06 11:30:00,56.63,56.78,56.31,56.51,67900.0,33.2333,33.3213,33.0455,33.1629,67900.0
2009-02-06 12:00:00,56.55,56.79,56.22,56.38,45100.0,33.1863,33.3272,32.9927,33.0866,45100.0
2009-02-06 12:30:00,56.51,57.13,56.51,56.96,52100.0,33.1629,33.5267,33.1629,33.4269,52100.0
2009-02-06 13:00:00,56.93,57.22,56.86,57.12,59000.0,33.4093,33.5795,33.3683,33.5208,59000.0
2009-02-06 13:30:00,57.15,57.65,57.03,57.64,152000.0,33.5384,33.8319,33.468,33.826,152000.0
2009-02-06 14:00:00,57.62,57.76,57.22,57.58,90400.0,33.8143,33.8964,33.5795,33.7908,90400.0
2009-02-06 14:30:00,57.66,57.98,57.37,57.54,91800.0,33.8377,34.0255,33.6675,33.7673,91800.0
2009-02-06 15:00:00,57.52,57.79,56.95,57.73,182700.0,33.7556,33.914,33.4211,33.8788,182700.0
2009-02-06 15:30:00,57.68,59.1,57.68,58.38,371400.0,33.8495,34.6828,33.8495,34.2603,371400.0
2009-02-09 09:30:00,58.28,60.31,55.83,60.04,151000.0,34.2016,35.3929,32.7638,35.2344,151000.0
2009-02-09 10:00:00,60.01,60.01,57.96,58.09,110000.0,35.2168,35.2168,34.0138,34.0901,110000.0
2009-02-09 10:30:00,58.15,58.88,57.76,58.88,64500.0,34.1253,34.5537,33.8964,34.5537,64500.0
2009-02-09 11:00:00,58.83,59.34,58.58,59.15,63700.0,34.5243,34.8236,34.3776,34.7121,63700.0
2009-02-09 11:30:00,59.21,59.35,58.83,59.19,44400.0,34.7473,34.8295,34.5243,34.7356,44400.0
2009-02-09 12:00:00,59.25,60.0,58.95,59.66,34100.0,34.7708,35.211,34.5948,35.0114,34100.0
2009-02-09 12:30:00,59.77,60.1,59.48,59.77,46500.0,35.076,35.2696,34.9058,35.076,46500.0
2009-02-09 13:00:00,59.84,59.94,59.16,59.4,85400.0,35.1171,35.1757,34.718,34.8589,85400.0
2009-02-09 13:30:00,59.35,59.47,58.48,59.36,122100.0,34.8295,34.8999,34.3189,34.8354,122100.0
2009-02-09 14:00:00,59.36,59.66,58.95,59.21,44100.0,34.8354,35.0114,34.5948,34.7473,44100.0
2009-02-09 14:30:00,59.15,59.88,59.12,59.65,53400.0,34.7121,35.1405,34.6945,35.0056,53400.0
2009-02-09 15:00:00,59.75,60.15,59.33,59.77,127600.0,35.0642,35.299,34.8178,35.076,127600.0
2009-02-09 15:30:00,59.79,60.35,59.75,60.28,163300.0,35.0877,35.4164,35.0642,35.3753,163300.0
2009-02-10 09:30:00,59.24,59.62,58.04,59.12,52600.0,34.765,34.988,34.0607,34.6945,52600.0
2009-02-10 10:00:00,59.04,59.26,58.08,58.47,84900.0,34.6476,34.7767,34.0842,34.3131,84900.0
2009-02-10 10:30:00,58.45,59.25,58.36,58.88,26300.0,34.3013,34.7708,34.2485,34.5537,26300.0
2009-02-10 11:00:00,58.88,59.66,58.03,58.16,75200.0,34.5537,35.0114,34.0549,34.1312,75200.0
2009-02-10 11:30:00,58.19,58.22,56.63,57.35,73100.0,34.1488,34.1664,33.2333,33.6558,73100.0
2009-02-10 12:00:00,57.37,57.46,56.84,57.34,75100.0,33.6675,33.7204,33.3565,33.6499,75100.0
2009-02-10 12:30:00,57.27,57.79,57.04,57.33,41900.0,33.6089,33.914,33.4739,33.6441,41900.0
2009-02-10 13:00:00,57.4,57.48,56.34,56.74,55600.0,33.6852,33.7321,33.0631,33.2978,55600.0
2009-02-10 13:30:00,56.7,56.7,55.5,55.65,95600.0,33.2744,33.2744,32.5701,32.6582,95600.0
2009-02-10 14:00:00,55.65,55.88,54.84,55.0,60500.0,32.6582,32.7931,32.1828,32.2767,60500.0
2009-02-10 14:30:00,54.98,55.45,54.68,54.78,72500.0,32.265,32.5408,32.0889,32.1476,72500.0
2009-02-10 15:00:00,54.85,55.31,53.48,54.07,133200.0,32.1887,32.4586,31.3847,31.7309,133200.0
2009-02-10 15:30:00,54.17,54.84,53.39,54.14,313900.0,31.7896,32.1828,31.3319,31.772,313900.0
2009-02-11 09:30:00,54.77,55.02,53.77,54.4,62100.0,32.1417,32.2885,31.5549,31.9246,62100.0
2009-02-11 10:00:00,54.39,54.45,52.97,52.97,108000.0,31.9187,31.9539,31.0854,31.0854,108000.0
2009-02-11 10:30:00,53.04,53.78,52.67,53.45,60400.0,31.1265,31.5608,30.9094,31.3671,60400.0
2009-02-11 11:00:00,53.39,54.29,53.2,53.98,94500.0,31.3319,31.8601,31.2204,31.6781,94500.0
2009-02-11 11:30:00,53.94,54.06,53.47,53.6,37200.0,31.6547,31.7251,31.3788,31.4551,37200.0
2009-02-11 12:00:00,53.67,53.94,53.61,53.77,37100.0,31.4962,31.6547,31.461,31.5549,37100.0
2009-02-11 12:30:00,53.78,54.51,53.72,53.8,41500.0,31.5608,31.9892,31.5255,31.5725,41500.0
2009-02-11 13:00:00,53.81,54.27,53.73,53.86,103300.0,31.5784,31.8483,31.5314,31.6077,103300.0
2009-02-11 13:30:00,53.83,53.83,52.78,52.97,86900.0,31.5901,31.5901,30.9739,31.0854,86900.0
2009-02-11 14:00:00,52.98,53.67,52.83,53.55,128600.0,31.0913,31.4962,31.0033,31.4258,128600.0
2009-02-11 14:30:00,53.45,54.51,53.23,54.24,66600.0,31.3671,31.9892,31.238,31.8307,66600.0
2009-02-11 15:00:00,54.25,54.74,53.95,54.05,93400.0,31.8366,32.1241,31.6605,31.7192,93400.0
2009-02-11 15:30:00,54.09,55.13,53.4,54.83,221100.0,31.7427,32.353,31.3378,32.1769,221100.0
2009-02-12 09:30:00,53.33,53.37,52.02,52.15,116400.0,31.2967,31.3201,30.5279,30.6042,116400.0
2009-02-12 10:00:00,52.15,52.37,51.5,51.86,87900.0,30.6042,30.7333,30.2227,30.434,87900.0
2009-02-12 10:30:00,51.82,52.63,51.56,52.0,63900.0,30.4105,30.8859,30.258,30.5162,63900.0
2009-02-12 11:00:00,51.89,52.17,51.76,51.87,31200.0,30.4516,30.6159,30.3753,30.4399,31200.0
2009-02-12 11:30:00,51.92,52.5,51.79,51.9,26600.0,30.4692,30.8096,30.3929,30.4575,26600.0
2009-02-12 12:00:00,51.83,53.1,51.71,53.1,61200.0,30.4164,31.1617,30.346,31.1617,61200.0
2009-02-12 12:30:00,53.09,53.09,51.87,51.87,54300.0,31.1558,31.1558,30.4399,30.4399,54300.0
2009-02-12 13:00:00,51.84,51.84,50.65,50.79,66000.0,30.4223,30.4223,29.7239,29.8061,66000.0
2009-02-12 13:30:00,50.82,50.88,50.04,50.31,60600.0,29.8237,29.8589,29.3659,29.5244,60600.0
2009-02-12 14:00:00,50.26,50.95,50.0,50.5,102400.0,29.495,29.9,29.3425,29.6359,102400.0
2009-02-12 14:30:00,50.52,50.55,49.41,49.69,124100.0,29.6476,29.6652,28.9962,29.1605,124100.0
2009-02-12 15:00:00,49.69,51.28,49.0,51.25,289100.0,29.1605,30.0936,28.7556,30.076,289100.0
2009-02-12 15:30:00,51.29,52.72,50.77,52.51,322600.0,30.0995,30.9387,29.7943,30.8155,322600.0
2009-02-13 09:30:00,51.98,52.28,50.72,51.96,44900.0,30.5044,30.6805,29.765,30.4927,44900.0
2009-02-13 10:00:00,51.9,52.54,51.44,52.41,32300.0,30.4575,30.8331,30.1875,30.7568,32300.0
2009-02-13 10:30:00,52.45,52.85,52.06,52.78,55100.0,30.7802,31.015,30.5514,30.9739,55100.0
2009-02-13 11:00:00,52.73,52.73,51.58,51.73,40700.0,30.9446,30.9446,30.2697,30.3577,40700.0
2009-02-13 11:30:00,51.73,52.56,51.61,51.84,19700.0,30.3577,30.8448,30.2873,30.4223,19700.0
2009-02-13 12:00:00,51.7,51.9,50.93,51.38,59800.0,30.3401,30.4575,29.8882,30.1523,59800.0
2009-02-13 12:30:00,51.4,51.43,50.25,50.25,49000.0,30.1641,30.1817,29.4892,29.4892,49000.0
2009-02-13 13:00:00,50.25,51.82,50.09,51.63,42500.0,29.4892,30.4105,29.3953,30.299,42500.0
2009-02-13 13:30:00,51.64,52.37,51.36,51.56,28000.0,30.3049,30.7333,30.1406,30.258,28000.0
2009-02-13 14:00:00,51.51,51.96,51.08,51.56,42700.0,30.2286,30.4927,29.9763,30.258,42700.0
2009-02-13 14:30:00,51.45,51.69,50.87,51.03,63300.0,30.1934,30.3342,29.853,29.9469,63300.0
2009-02-13 15:00:00,51.05,51.68,50.25,50.95,79600.0,29.9587,30.3284,29.4892,29.9,79600.0
2009-02-13 15:30:00,50.92,51.69,50.2,50.36,205500.0,29.8824,30.3342,29.4598,29.5537,205500.0
2009-02-17 09:30:00,48.48,48.48,45.74,47.64,122500.0,28.4505,28.4505,26.8425,27.9575,122500.0
2009-02-17 10:00:00,47.67,47.73,46.78,47.2,129300.0,27.9751,28.0103,27.4528,27.6993,129300.0
2009-02-17 10:30:00,47.34,47.98,47.34,47.85,76300.0,27.7814,28.157,27.7814,28.0807,76300.0
2009-02-17 11:00:00,47.76,47.76,47.15,47.56,67700.0,28.0279,28.0279,27.6699,27.9106,67700.0
2009-02-17 11:30:00,47.53,47.65,47.0,47.3,96200.0,27.8929,27.9634,27.5819,27.758,96200.0
2009-02-17 12:00:00,47.3,47.62,47.19,47.52,64400.0,27.758,27.9458,27.6934,27.8871,64400.0
2009-02-17 12:30:00,47.53,47.73,47.34,47.73,37000.0,27.8929,28.0103,27.7814,28.0103,37000.0
2009-02-17 13:00:00,47.78,47.85,46.89,46.98,108500.0,28.0397,28.0807,27.5174,27.5702,108500.0
2009-02-17 13:30:00,46.94,47.25,46.72,46.78,135100.0,27.5467,27.7286,27.4176,27.4528,135100.0
2009-02-17 14:00:00,46.81,46.84,46.25,46.3,97000.0,27.4704,27.488,27.1418,27.1711,97000.0
2009-02-17 14:30:00,46.34,47.08,46.24,46.25,105600.0,27.1946,27.6289,27.1359,27.1418,105600.0
2009-02-17 15:00:00,46.25,46.3,45.42,45.51,180300.0,27.1418,27.1711,26.6547,26.7075,180300.0
2009-02-17 15:30:00,45.51,46.99,45.5,45.94,330200.0,26.7075,27.5761,26.7016,26.9599,330200.0
2009-02-18 09:30:00,46.83,47.69,46.08,46.09,92600.0,27.4822,27.9868,27.042,27.0479,92600.0
2009-02-18 10:00:00,46.09,46.27,44.34,45.02,117000.0,27.0479,27.1535,26.0209,26.42,117000.0
2009-02-18 10:30:00,45.13,45.89,44.92,45.24,54500.0,26.4845,26.9305,26.3613,26.5491,54500.0
2009-02-18 11:00:00,45.2,46.37,45.03,46.35,56700.0,26.5256,27.2122,26.4258,27.2005,56700.0
2009-02-18 11:30:00,46.24,46.71,45.96,46.13,46700.0,27.1359,27.4117,26.9716,27.0714,46700.0
2009-02-18 12:00:00,46.01,46.58,45.94,46.14,40100.0,27.0009,27.3354,26.9599,27.0772,40100.0
2009-02-18 12:30:00,46.19,46.22,45.25,45.67,29000.0,27.1066,27.1242,26.5549,26.8014,29000.0
2009-02-18 13:00:00,45.63,45.9,44.9,45.02,31100.0,26.7779,26.9364,26.3495,26.42,31100.0
2009-02-18 13:30:00,45.05,45.05,44.5,44.77,34600.0,26.4376,26.4376,26.1148,26.2732,34600.0
2009-02-18 14:00:00,44.66,45.17,44.43,44.71,71500.0,26.2087,26.508,26.0737,26.238,71500.0
2009-02-18 14:30:00,44.73,45.12,44.46,45.02,42400.0,26.2498,26.4786,26.0913,26.42,42400.0
2009-02-18 15:00:00,45.04,45.62,44.95,45.05,65600.0,26.4317,26.7721,26.3789,26.4376,65600.0
2009-02-18 15:30:00,45.05,46.19,45.0,45.94,119700.0,26.4376,27.1066,26.4082,26.9599,119700.0
2009-02-19 09:30:00,46.76,47.04,45.89,46.31,52500.0,27.4411,27.6054,26.9305,27.177,52500.0
2009-02-19 10:00:00,46.23,46.35,45.02,45.21,43400.0,27.13,27.2005,26.42,26.5315,43400.0
2009-02-19 10:30:00,45.2,45.36,44.58,44.66,55400.0,26.5256,26.6195,26.1617,26.2087,55400.0
2009-02-19 11:00:00,44.7,45.36,44.67,44.78,56700.0,26.2322,26.6195,26.2146,26.2791,56700.0
2009-02-19 11:30:00,44.78,44.8,44.3,44.49,67700.0,26.2791,26.2909,25.9974,26.1089,67700.0
2009-02-19 12:00:00,44.46,45.04,44.27,44.79,46900.0,26.0913,26.4317,25.9798,26.285,46900.0
2009-02-19 12:30:00,44.79,44.92,44.53,44.55,68400.0,26.285,26.3613,26.1324,26.1441,68400.0
2009-02-19 13:00:00,44.53,45.09,44.24,44.96,71700.0,26.1324,26.461,25.9622,26.3847,71700.0
2009-02-19 13:30:00,45.0,45.02,44.35,44.45,45500.0,26.4082,26.42,26.0268,26.0855,45500.0
2009-02-19 14:00:00,44.5,44.7,44.11,44.3,77500.0,26.1148,26.2322,25.8859,25.9974,77500.0
2009-02-19 14:30:00,44.34,44.34,43.57,43.73,97300.0,26.0209,26.0209,25.569,25.6629,97300.0
2009-02-19 15:00:00,43.73,43.86,43.01,43.11,170800.0,25.6629,25.7392,25.2404,25.2991,170800.0
2009-02-19 15:30:00,43.13,43.19,42.24,42.64,482500.0,25.3108,25.346,24.7885,25.0233,482500.0
2009-02-20 09:30:00,42.04,42.61,40.89,42.14,101600.0,24.6711,25.0057,23.9963,24.7298,101600.0
2009-02-20 10:00:00,42.25,43.25,41.93,42.61,66200.0,24.7944,25.3812,24.6066,25.0057,66200.0
2009-02-20 10:30:00,42.69,42.71,41.72,41.92,39900.0,25.0526,25.0643,24.4834,24.6007,39900.0
2009-02-20 11:00:00,41.92,42.03,41.16,41.53,76200.0,24.6007,24.6653,24.1547,24.3719,76200.0
2009-02-20 11:30:00,41.53,41.85,41.28,41.61,38600.0,24.3719,24.5596,24.2251,24.4188,38600.0
2009-02-20 12:00:00,41.55,42.41,41.55,41.88,30900.0,24.3836,24.8883,24.3836,24.5773,30900.0
2009-02-20 12:30:00,41.83,41.95,41.37,41.53,23100.0,24.5479,24.6183,24.278,24.3719,23100.0
2009-02-20 13:00:00,41.52,42.13,41.38,42.0,61700.0,24.366,24.724,24.2838,24.6477,61700.0
2009-02-20 13:30:00,41.98,42.69,41.96,42.3,57200.0,24.6359,25.0526,24.6242,24.8237,57200.0
2009-02-20 14:00:00,42.36,44.25,42.08,43.46,110500.0,24.8589,25.9681,24.6946,25.5045,110500.0
2009-02-20 14:30:00,43.44,45.84,43.36,45.01,184400.0,25.4927,26.9012,25.4458,26.4141,184400.0
2009-02-20 15:00:00,45.0,45.03,44.24,44.24,94200.0,26.4082,26.4258,25.9622,25.9622,94200.0
2009-02-20 15:30:00,44.21,45.54,44.02,45.25,328700.0,25.9446,26.7251,25.8331,26.5549,328700.0
2009-02-23 09:30:00,45.44,45.73,43.81,43.96,136100.0,26.6664,26.8366,25.7099,25.7979,136100.0
2009-02-23 10:00:00,43.86,44.11,42.56,42.56,121000.0,25.7392,25.8859,24.9763,24.9763,121000.0
2009-02-23 10:30:00,42.6,42.6,42.03,42.14,61400.0,24.9998,24.9998,24.6653,24.7298,61400.0
2009-02-23 11:00:00,42.1,42.67,42.05,42.38,134900.0,24.7064,25.0409,24.677,24.8707,134900.0
2009-02-23 11:30:00,42.32,42.47,41.82,42.47,88200.0,24.8355,24.9235,24.542,24.9235,88200.0
2009-02-23 12:00:00,42.46,42.46,41.95,41.95,47000.0,24.9176,24.9176,24.6183,24.6183,47000.0
2009-02-23 12:30:00,42.09,42.2,41.8,41.99,36000.0,24.7005,24.765,24.5303,24.6418,36000.0
2009-02-23 13:00:00,41.9,42.35,41.79,42.13,39600.0,24.589,24.8531,24.5244,24.724,39600.0
2009-02-23 13:30:00,42.14,42.34,41.86,41.89,48100.0,24.7298,24.8472,24.5655,24.5831,48100.0
2009-02-23 14:00:00,41.77,42.82,41.66,42.69,89000.0,24.5127,25.1289,24.4481,25.0526,89000.0
2009-02-23 14:30:00,42.7,42.73,41.23,41.38,57600.0,25.0585,25.0761,24.1958,24.2838,57600.0
2009-02-23 15:00:00,41.34,41.86,40.94,41.05,107400.0,24.2604,24.5655,24.0256,24.0902,107400.0
2009-02-23 15:30:00,41.03,41.37,40.5,40.68,394700.0,24.0784,24.278,23.7674,23.873,394700.0
2009-02-24 09:30:00,41.14,42.56,40.61,41.05,79900.0,24.143,24.9763,23.832,24.0902,79900.0
2009-02-24 10:00:00,41.0,41.53,40.55,41.36,77500.0,24.0608,24.3719,23.7967,24.2721,77500.0
2009-02-24 10:30:00,41.37,41.99,41.28,41.72,53500.0,24.278,24.6418,24.2251,24.4834,53500.0
2009-02-24 11:00:00,41.66,41.9,41.4,41.56,101300.0,24.4481,24.589,24.2956,24.3895,101300.0
2009-02-24 11:30:00,41.54,41.56,40.79,40.92,37800.0,24.3777,24.3895,23.9376,24.0139,37800.0
2009-02-24 12:00:00,40.93,41.22,40.89,41.13,29000.0,24.0197,24.1899,23.9963,24.1371,29000.0
2009-02-24 12:30:00,41.23,41.53,41.13,41.4,44500.0,24.1958,24.3719,24.1371,24.2956,44500.0
2009-02-24 13:00:00,41.41,42.1,41.28,42.1,112800.0,24.3014,24.7064,24.2251,24.7064,112800.0
2009-02-24 13:30:00,42.1,42.82,42.1,42.79,102800.0,24.7064,25.1289,24.7064,25.1113,102800.0
2009-02-24 14:00:00,42.76,43.25,42.55,43.02,85000.0,25.0937,25.3812,24.9704,25.2463,85000.0
2009-02-24 14:30:00,43.08,43.72,42.92,43.5,88700.0,25.2815,25.6571,25.1876,25.5279,88700.0
2009-02-24 15:00:00,43.45,44.65,43.44,44.28,165000.0,25.4986,26.2028,25.4927,25.9857,165000.0
2009-02-24 15:30:00,44.22,44.7,43.82,44.5,390700.0,25.9505,26.2322,25.7157,26.1148,390700.0
2009-02-25 09:30:00,44.0,44.0,42.81,42.9,144700.0,25.8214,25.8214,25.123,25.1758,144700.0
2009-02-25 10:00:00,42.98,43.08,42.2,42.44,153400.0,25.2228,25.2815,24.765,24.9059,153400.0
2009-02-25 10:30:00,42.44,42.45,41.82,41.82,88600.0,24.9059,24.9118,24.542,24.542,88600.0
2009-02-25 11:00:00,41.83,42.26,41.8,42.2,137500.0,24.5479,24.8003,24.5303,24.765,137500.0
2009-02-25 11:30:00,42.25,43.52,42.16,42.59,171600.0,24.7944,25.5397,24.7416,24.9939,171600.0
2009-02-25 12:00:00,42.61,42.82,42.31,42.66,90900.0,25.0057,25.1289,24.8296,25.035,90900.0
2009-02-25 12:30:00,42.6,42.83,42.32,42.76,78600.0,24.9998,25.1348,24.8355,25.0937,78600.0
2009-02-25 13:00:00,42.79,43.08,42.52,42.8,63800.0,25.1113,25.2815,24.9528,25.1172,63800.0
2009-02-25 13:30:00,42.81,43.97,42.75,43.9,122100.0,25.123,25.8038,25.0878,25.7627,122100.0
2009-02-25 14:00:00,43.9,43.9,42.85,43.4,92700.0,25.7627,25.7627,25.1465,25.4693,92700.0
2009-02-25 14:30:00,43.4,44.1,43.02,43.91,59700.0,25.4693,25.8801,25.2463,25.7686,59700.0
2009-02-25 15:00:00,43.92,45.41,43.82,45.07,140700.0,25.7744,26.6488,25.7157,26.4493,140700.0
2009-02-25 15:30:00,45.07,45.36,43.38,43.61,327900.0,26.4493,26.6195,25.4575,25.5925,327900.0
2009-02-26 09:30:00,44.22,44.68,42.99,44.15,86200.0,25.9505,26.2204,25.2287,25.9094,86200.0
2009-02-26 10:00:00,44.17,44.72,44.11,44.48,66100.0,25.9211,26.2439,25.8859,26.1031,66100.0
2009-02-26 10:30:00,44.47,44.63,43.87,44.07,22700.0,26.0972,26.1911,25.7451,25.8625,22700.0
2009-02-26 11:00:00,44.05,44.27,43.69,43.92,54300.0,25.8507,25.9798,25.6394,25.7744,54300.0
2009-02-26 11:30:00,43.92,44.02,43.21,43.84,60300.0,25.7744,25.8331,25.3578,25.7275,60300.0
2009-02-26 12:00:00,43.84,43.92,43.48,43.52,105400.0,25.7275,25.7744,25.5162,25.5397,105400.0
2009-02-26 12:30:00,43.5,43.63,43.12,43.27,54800.0,25.5279,25.6042,25.3049,25.393,54800.0
2009-02-26 13:00:00,43.3,43.41,42.65,43.01,32700.0,25.4106,25.4751,25.0291,25.2404,32700.0
2009-02-26 13:30:00,42.96,43.39,42.65,42.9,109300.0,25.211,25.4634,25.0291,25.1758,109300.0
2009-02-26 14:00:00,42.87,42.89,42.19,42.4,83100.0,25.1582,25.17,24.7592,24.8824,83100.0
2009-02-26 14:30:00,42.41,42.56,41.79,41.84,116900.0,24.8883,24.9763,24.5244,24.5538,116900.0
2009-02-26 15:00:00,41.82,41.95,40.42,40.86,222900.0,24.542,24.6183,23.7205,23.9787,222900.0
2009-02-26 15:30:00,40.91,41.48,40.53,40.87,272000.0,24.008,24.3425,23.785,23.9845,272000.0
2009-02-27 09:30:00,40.01,66.69,38.78,39.83,225300.0,23.4798,39.137,22.758,23.3742,225300.0
2009-02-27 10:00:00,39.79,41.02,39.73,40.41,92100.0,23.3507,24.0726,23.3155,23.7146,92100.0
2009-02-27 10:30:00,40.35,40.64,39.73,39.93,77900.0,23.6794,23.8496,23.3155,23.4329,77900.0
2009-02-27 11:00:00,40.01,40.32,39.78,39.9,43100.0,23.4798,23.6618,23.3449,23.4153,43100.0
2009-02-27 11:30:00,39.94,40.17,39.54,40.07,67400.0,23.4388,23.5737,23.204,23.5151,67400.0
2009-02-27 12:00:00,40.06,40.29,39.87,40.19,81100.0,23.5092,23.6442,23.3977,23.5855,81100.0
2009-02-27 12:30:00,40.2,40.4,40.05,40.23,63600.0,23.5913,23.7087,23.5033,23.6089,63600.0
2009-02-27 13:00:00,40.19,40.39,40.03,40.22,96600.0,23.5855,23.7028,23.4916,23.6031,96600.0
2009-02-27 13:30:00,40.24,40.37,39.53,40.15,58100.0,23.6148,23.6911,23.1982,23.562,58100.0
2009-02-27 14:00:00,40.11,40.71,40.05,40.43,111800.0,23.5385,23.8906,23.5033,23.7263,111800.0
2009-02-27 14:30:00,40.41,40.7,40.13,40.4,85200.0,23.7146,23.8848,23.5503,23.7087,85200.0
2009-02-27 15:00:00,40.36,40.48,39.72,39.87,171700.0,23.6852,23.7557,23.3097,23.3977,171700.0
2009-02-27 15:30:00,39.84,40.28,39.76,39.96,351700.0,23.3801,23.6383,23.3331,23.4505,351700.0
2009-03-02 09:30:00,39.45,39.58,38.5,38.74,72200.0,23.1512,23.2275,22.5937,22.7345,72200.0
2009-03-02 10:00:00,38.72,38.86,38.01,38.06,62600.0,22.7228,22.805,22.3061,22.3355,62600.0
2009-03-02 10:30:00,38.0,38.05,37.43,37.43,44800.0,22.3003,22.3296,21.9658,21.9658,44800.0
2009-03-02 11:00:00,37.46,37.57,36.82,37.1,144900.0,21.9834,22.0479,21.6078,21.7721,144900.0
2009-03-02 11:30:00,37.13,37.13,36.46,36.59,42100.0,21.7897,21.7897,21.3965,21.4728,42100.0
2009-03-02 12:00:00,36.61,37.63,36.56,37.44,56100.0,21.4846,22.0831,21.4552,21.9716,56100.0
2009-03-02 12:30:00,37.33,37.33,36.73,36.85,76200.0,21.9071,21.9071,21.555,21.6254,76200.0
2009-03-02 13:00:00,36.93,37.06,36.47,36.54,29000.0,21.6723,21.7486,21.4024,21.4435,29000.0
2009-03-02 13:30:00,36.5,37.2,36.41,37.2,29600.0,21.42,21.8308,21.3672,21.8308,29600.0
2009-03-02 14:00:00,37.18,37.18,36.54,36.64,46000.0,21.8191,21.8191,21.4435,21.5022,46000.0
2009-03-02 14:30:00,36.62,37.38,36.55,36.6,76700.0,21.4904,21.9364,21.4493,21.4787,76700.0
2009-03-02 15:00:00,36.6,36.67,35.9,36.38,221500.0,21.4787,21.5198,21.0679,21.3496,221500.0
2009-03-02 15:30:00,36.35,36.53,35.6,36.35,455300.0,21.332,21.4376,20.8918,21.332,455300.0
2009-03-03 09:30:00,37.11,37.81,36.16,36.25,140200.0,21.778,22.1888,21.2205,21.2733,140200.0
2009-03-03 10:00:00,36.19,36.47,36.02,36.16,64400.0,21.2381,21.4024,21.1383,21.2205,64400.0
2009-03-03 10:30:00,36.19,36.24,35.21,35.21,87600.0,21.2381,21.2674,20.663,20.663,87600.0
2009-03-03 11:00:00,35.29,35.29,34.24,34.84,61000.0,20.7099,20.7099,20.0937,20.4458,61000.0
2009-03-03 11:30:00,34.85,35.14,34.61,34.8,75100.0,20.4517,20.6219,20.3109,20.4224,75100.0
2009-03-03 12:00:00,34.81,35.79,34.62,35.73,71100.0,20.4282,21.0033,20.3167,20.9681,71100.0
2009-03-03 12:30:00,35.63,35.76,35.0,35.0,29400.0,20.9094,20.9857,20.5397,20.5397,29400.0
2009-03-03 13:00:00,35.09,35.67,35.05,35.36,30200.0,20.5925,20.9329,20.5691,20.751,30200.0
2009-03-03 13:30:00,35.47,35.55,35.11,35.36,41300.0,20.8155,20.8625,20.6043,20.751,41300.0
2009-03-03 14:00:00,35.37,35.98,35.17,35.88,140800.0,20.7569,21.1148,20.6395,21.0562,140800.0
2009-03-03 14:30:00,35.9,36.72,35.81,36.36,89700.0,21.0679,21.5491,21.0151,21.3378,89700.0
2009-03-03 15:00:00,36.35,36.45,35.3,35.35,140300.0,21.332,21.3907,20.7158,20.7451,140300.0
2009-03-03 15:30:00,35.34,35.99,34.95,35.77,396100.0,20.7393,21.1207,20.5104,20.9916,396100.0
2009-03-04 09:30:00,36.4,37.39,35.43,35.64,100100.0,21.3613,21.9423,20.7921,20.9153,100100.0
2009-03-04 10:00:00,35.65,36.26,35.25,35.78,63500.0,20.9212,21.2792,20.6864,20.9975,63500.0
2009-03-04 10:30:00,35.81,35.95,35.25,35.46,89600.0,21.0151,21.0972,20.6864,20.8097,89600.0
2009-03-04 11:00:00,35.47,36.31,35.44,36.27,86500.0,20.8155,21.3085,20.7979,21.285,86500.0
2009-03-04 11:30:00,36.27,36.36,35.84,36.09,62000.0,21.285,21.3378,21.0327,21.1794,62000.0
2009-03-04 12:00:00,36.04,36.27,35.83,35.92,62800.0,21.1501,21.285,21.0268,21.0796,62800.0
2009-03-04 12:30:00,35.88,36.01,35.32,35.5,46700.0,21.0562,21.1324,20.7275,20.8332,46700.0
2009-03-04 13:00:00,35.48,35.67,35.17,35.52,38300.0,20.8214,20.9329,20.6395,20.8449,38300.0
2009-03-04 13:30:00,35.5,35.68,35.29,35.46,69500.0,20.8332,20.9388,20.7099,20.8097,69500.0
2009-03-04 14:00:00,35.49,36.1,35.26,35.65,57600.0,20.8273,21.1853,20.6923,20.9212,57600.0
2009-03-04 14:30:00,35.65,36.38,35.51,36.35,92800.0,20.9212,21.3496,20.839,21.332,92800.0
2009-03-04 15:00:00,36.35,36.88,35.94,36.72,196600.0,21.332,21.643,21.0914,21.5491,196600.0
2009-03-04 15:30:00,36.72,36.79,35.72,36.01,368700.0,21.5491,21.5902,20.9623,21.1324,368700.0
2009-03-05 09:30:00,34.88,35.51,34.78,34.87,82800.0,20.4693,20.839,20.4106,20.4634,82800.0
2009-03-05 10:00:00,34.9,35.13,34.29,34.5,56000.0,20.481,20.616,20.1231,20.2463,56000.0
2009-03-05 10:30:00,34.44,34.5,33.38,33.48,92600.0,20.2111,20.2463,19.589,19.6477,92600.0
2009-03-05 11:00:00,33.45,33.91,33.42,33.57,96400.0,19.6301,19.9001,19.6125,19.7005,96400.0
2009-03-05 11:30:00,33.54,33.83,33.36,33.51,92900.0,19.6829,19.8531,19.5773,19.6653,92900.0
2009-03-05 12:00:00,33.47,33.88,33.45,33.83,40900.0,19.6418,19.8825,19.6301,19.8531,40900.0
2009-03-05 12:30:00,33.8,33.8,33.45,33.6,32600.0,19.8355,19.8355,19.6301,19.7181,32600.0
2009-03-05 13:00:00,33.57,33.95,33.51,33.7,48800.0,19.7005,19.9235,19.6653,19.7768,48800.0
2009-03-05 13:30:00,33.72,33.83,33.54,33.6,146100.0,19.7886,19.8531,19.6829,19.7181,146100.0
2009-03-05 14:00:00,33.56,33.78,33.33,33.51,101800.0,19.6947,19.8238,19.5597,19.6653,101800.0
2009-03-05 14:30:00,33.45,33.63,33.19,33.22,68300.0,19.6301,19.7357,19.4775,19.4951,68300.0
2009-03-05 15:00:00,33.2,33.72,33.18,33.24,85800.0,19.4834,19.7886,19.4717,19.5069,85800.0
2009-03-05 15:30:00,33.26,33.52,32.89,33.42,287400.0,19.5186,19.6712,19.3015,19.6125,287400.0
2009-03-06 09:30:00,34.22,34.5,33.26,33.3,108500.0,20.082,20.2463,19.5186,19.5421,108500.0
2009-03-06 10:00:00,33.37,33.39,31.19,32.02,171500.0,19.5832,19.5949,18.3038,18.7909,171500.0
2009-03-06 10:30:00,32.04,32.34,31.55,31.6,152900.0,18.8027,18.9787,18.5151,18.5444,152900.0
2009-03-06 11:00:00,31.61,32.43,31.48,31.78,178900.0,18.5503,19.0315,18.474,18.6501,178900.0
2009-03-06 11:30:00,31.77,32.15,31.65,31.84,93800.0,18.6442,18.8672,18.5738,18.6853,93800.0
2009-03-06 12:00:00,31.86,32.14,31.7,31.92,53700.0,18.697,18.8613,18.6031,18.7322,53700.0
2009-03-06 12:30:00,31.88,32.1,31.64,32.01,47100.0,18.7088,18.8379,18.5679,18.785,47100.0
2009-03-06 13:00:00,31.99,32.11,31.68,31.91,44200.0,18.7733,18.8437,18.5914,18.7264,44200.0
2009-03-06 13:30:00,31.87,31.95,31.6,31.8,68600.0,18.7029,18.7498,18.5444,18.6618,68600.0
2009-03-06 14:00:00,31.78,32.13,31.71,32.01,77500.0,18.6501,18.8555,18.609,18.785,77500.0
2009-03-06 14:30:00,32.03,32.04,31.42,31.46,106500.0,18.7968,18.8027,18.4388,18.4623,106500.0
2009-03-06 15:00:00,31.45,31.67,31.35,31.45,105500.0,18.4564,18.5855,18.3977,18.4564,105500.0
2009-03-06 15:30:00,31.44,33.39,31.33,32.96,365400.0,18.4505,19.5949,18.386,19.3426,365400.0
2009-03-09 09:30:00,32.35,32.97,31.77,32.73,115900.0,18.9846,19.3484,18.6442,19.2076,115900.0
2009-03-09 10:00:00,32.7,33.91,32.69,33.41,159300.0,19.19,19.9001,19.1841,19.6066,159300.0
2009-03-09 10:30:00,33.38,33.57,32.71,32.76,96000.0,19.589,19.7005,19.1958,19.2252,96000.0
2009-03-09 11:00:00,32.78,32.98,32.34,32.44,63000.0,19.2369,19.3543,18.9787,19.0374,63000.0
2009-03-09 11:30:00,32.48,32.64,32.28,32.44,56900.0,19.0609,19.1548,18.9435,19.0374,56900.0
2009-03-09 12:00:00,32.4,32.7,32.26,32.46,34900.0,19.0139,19.19,18.9318,19.0491,34900.0
2009-03-09 12:30:00,32.39,32.57,32.21,32.37,38300.0,19.008,19.1137,18.9024,18.9963,38300.0
2009-03-09 13:00:00,32.33,32.33,31.84,32.11,42000.0,18.9728,18.9728,18.6853,18.8437,42000.0
2009-03-09 13:30:00,32.12,32.71,31.99,32.4,57500.0,18.8496,19.1958,18.7733,19.0139,57500.0
2009-03-09 14:00:00,32.43,32.79,32.32,32.74,100400.0,19.0315,19.2428,18.967,19.2134,100400.0
2009-03-09 14:30:00,32.72,32.81,32.36,32.64,94900.0,19.2017,19.2545,18.9904,19.1548,94900.0
2009-03-09 15:00:00,32.7,32.8,32.17,32.44,120400.0,19.19,19.2487,18.8789,19.0374,120400.0
2009-03-09 15:30:00,32.42,32.8,32.3,32.71,230400.0,19.0257,19.2487,18.9552,19.1958,230400.0
2009-03-10 09:30:00,33.65,35.11,33.09,34.78,117400.0,19.7475,20.6043,19.4188,20.4106,117400.0
2009-03-10 10:00:00,34.8,35.47,34.79,35.06,127600.0,20.4224,20.8155,20.4165,20.5749,127600.0
2009-03-10 10:30:00,35.06,35.52,34.9,35.3,67100.0,20.5749,20.8449,20.481,20.7158,67100.0
2009-03-10 11:00:00,35.29,35.83,35.2,35.62,72200.0,20.7099,21.0268,20.6571,20.9036,72200.0
2009-03-10 11:30:00,35.63,36.0,35.47,35.86,91600.0,20.9094,21.1266,20.8155,21.0444,91600.0
2009-03-10 12:00:00,35.93,36.4,35.83,35.86,85000.0,21.0855,21.3613,21.0268,21.0444,85000.0
2009-03-10 12:30:00,35.87,35.97,35.61,35.71,69700.0,21.0503,21.109,20.8977,20.9564,69700.0
2009-03-10 13:00:00,35.61,36.04,35.6,36.02,57200.0,20.8977,21.1501,20.8918,21.1383,57200.0
2009-03-10 13:30:00,36.0,36.43,35.96,36.14,78800.0,21.1266,21.3789,21.1031,21.2087,78800.0
2009-03-10 14:00:00,36.14,36.36,35.72,35.88,153600.0,21.2087,21.3378,20.9623,21.0562,153600.0
2009-03-10 14:30:00,35.88,36.43,35.79,36.43,105900.0,21.0562,21.3789,21.0033,21.3789,105900.0
2009-03-10 15:00:00,36.45,37.27,36.25,37.23,141100.0,21.3907,21.8719,21.2733,21.8484,141100.0
2009-03-10 15:30:00,37.27,38.0,36.95,37.75,500600.0,21.8719,22.3003,21.6841,22.1536,500600.0
2009-03-11 09:30:00,37.62,38.78,37.07,38.06,175200.0,22.0773,22.758,21.7545,22.3355,175200.0
2009-03-11 10:00:00,38.12,38.34,37.71,38.12,87800.0,22.3707,22.4998,22.1301,22.3707,87800.0
2009-03-11 10:30:00,38.17,38.2,37.73,38.13,74200.0,22.4,22.4176,22.1418,22.3766,74200.0
2009-03-11 11:00:00,38.12,38.25,37.26,37.55,128300.0,22.3707,22.447,21.866,22.0362,128300.0
2009-03-11 11:30:00,37.59,38.0,37.36,37.85,100100.0,22.0597,22.3003,21.9247,22.2122,100100.0
2009-03-11 12:00:00,37.86,38.05,37.52,37.69,68900.0,22.2181,22.3296,22.0186,22.1184,68900.0
2009-03-11 12:30:00,37.69,37.86,37.59,37.65,52100.0,22.1184,22.2181,22.0597,22.0949,52100.0
2009-03-11 13:00:00,37.65,37.88,37.59,37.79,174700.0,22.0949,22.2299,22.0597,22.177,174700.0
2009-03-11 13:30:00,37.81,38.01,37.62,37.79,131100.0,22.1888,22.3061,22.0773,22.177,131100.0
2009-03-11 14:00:00,37.79,37.97,37.42,37.75,184800.0,22.177,22.2827,21.9599,22.1536,184800.0
2009-03-11 14:30:00,37.73,38.75,37.68,38.25,197100.0,22.1418,22.7404,22.1125,22.447,197100.0
2009-03-11 15:00:00,38.17,39.2,38.15,39.02,156800.0,22.4,23.0045,22.3883,22.8989,156800.0
2009-03-11 15:30:00,39.02,39.41,37.59,37.91,404800.0,22.8989,23.1277,22.0597,22.2475,404800.0
2009-03-12 09:30:00,38.28,38.35,37.41,37.88,101500.0,22.4646,22.5057,21.954,22.2299,101500.0
2009-03-12 10:00:00,37.92,38.93,37.77,38.75,121000.0,22.2533,22.846,22.1653,22.7404,121000.0
2009-03-12 10:30:00,38.77,39.59,38.75,39.21,82400.0,22.7521,23.2334,22.7404,23.0104,82400.0
2009-03-12 11:00:00,39.19,39.71,39.07,39.58,59600.0,22.9986,23.3038,22.9282,23.2275,59600.0
2009-03-12 11:30:00,39.58,39.94,39.19,39.62,56000.0,23.2275,23.4388,22.9986,23.251,56000.0
2009-03-12 12:00:00,39.68,39.97,39.47,39.48,57300.0,23.2862,23.4564,23.1629,23.1688,57300.0
2009-03-12 12:30:00,39.49,40.16,39.42,40.12,32100.0,23.1747,23.5679,23.1336,23.5444,32100.0
2009-03-12 13:00:00,40.17,40.29,39.57,39.89,70300.0,23.5737,23.6442,23.2216,23.4094,70300.0
2009-03-12 13:30:00,39.94,40.5,39.9,40.36,68600.0,23.4388,23.7674,23.4153,23.6852,68600.0
2009-03-12 14:00:00,40.35,40.78,40.2,40.74,111100.0,23.6794,23.9317,23.5913,23.9082,111100.0
2009-03-12 14:30:00,40.69,41.21,40.63,40.74,96300.0,23.8789,24.1841,23.8437,23.9082,96300.0
2009-03-12 15:00:00,40.8,40.94,40.25,40.87,131500.0,23.9435,24.0256,23.6207,23.9845,131500.0
2009-03-12 15:30:00,40.9,41.5,40.56,41.13,405300.0,24.0021,24.3542,23.8026,24.1371,405300.0
2009-03-13 09:30:00,42.15,42.15,40.2,40.92,117400.0,24.7357,24.7357,23.5913,24.0139,117400.0
2009-03-13 10:00:00,40.88,41.3,40.25,40.25,65500.0,23.9904,24.2369,23.6207,23.6207,65500.0
2009-03-13 10:30:00,40.25,40.66,39.89,40.45,82800.0,23.6207,23.8613,23.4094,23.7381,82800.0
2009-03-13 11:00:00,40.43,40.59,39.95,40.23,81100.0,23.7263,23.8202,23.4446,23.6089,81100.0
2009-03-13 11:30:00,40.21,40.5,39.89,40.23,154100.0,23.5972,23.7674,23.4094,23.6089,154100.0
2009-03-13 12:00:00,40.25,40.31,39.69,39.87,79100.0,23.6207,23.6559,23.2921,23.3977,79100.0
2009-03-13 12:30:00,39.89,40.35,39.76,40.25,62100.0,23.4094,23.6794,23.3331,23.6207,62100.0
2009-03-13 13:00:00,40.29,41.0,40.15,40.87,55600.0,23.6442,24.0608,23.562,23.9845,55600.0
2009-03-13 13:30:00,40.83,40.95,40.44,40.79,35800.0,23.9611,24.0315,23.7322,23.9376,35800.0
2009-03-13 14:00:00,40.85,41.2,40.64,40.74,42700.0,23.9728,24.1782,23.8496,23.9082,42700.0
2009-03-13 14:30:00,40.76,41.26,40.73,40.88,39200.0,23.92,24.2134,23.9024,23.9904,39200.0
2009-03-13 15:00:00,40.87,41.45,40.67,41.29,70700.0,23.9845,24.3249,23.8672,24.231,70700.0
2009-03-13 15:30:00,41.34,41.52,40.86,41.08,200900.0,24.2604,24.366,23.9787,24.1078,200900.0
2009-03-16 09:30:00,41.51,41.84,40.33,40.35,102700.0,24.3601,24.5538,23.6676,23.6794,102700.0
2009-03-16 10:00:00,40.37,40.46,39.78,40.0,49600.0,23.6911,23.7439,23.3449,23.474,49600.0
2009-03-16 10:30:00,40.01,40.27,39.74,39.8,99200.0,23.4798,23.6324,23.3214,23.3566,99200.0
2009-03-16 11:00:00,39.83,40.69,39.83,40.26,54000.0,23.3742,23.8789,23.3742,23.6266,54000.0
2009-03-16 11:30:00,40.21,40.73,40.21,40.46,60700.0,23.5972,23.9024,23.5972,23.7439,60700.0
2009-03-16 12:00:00,40.41,40.75,40.26,40.68,41900.0,23.7146,23.9141,23.6266,23.873,41900.0
2009-03-16 12:30:00,40.74,40.92,40.4,40.54,40100.0,23.9082,24.0139,23.7087,23.7909,40100.0
2009-03-16 13:00:00,40.55,40.7,40.21,40.63,26700.0,23.7967,23.8848,23.5972,23.8437,26700.0
2009-03-16 13:30:00,40.61,40.82,40.21,40.28,49000.0,23.832,23.9552,23.5972,23.6383,49000.0
2009-03-16 14:00:00,40.24,40.3,39.89,39.92,54100.0,23.6148,23.65,23.4094,23.427,54100.0
2009-03-16 14:30:00,39.92,40.0,39.32,39.42,76900.0,23.427,23.474,23.0749,23.1336,76900.0
2009-03-16 15:00:00,39.44,39.56,38.2,38.6,80500.0,23.1453,23.2158,22.4176,22.6524,80500.0
2009-03-16 15:30:00,38.56,38.77,37.84,37.95,382900.0,22.6289,22.7521,22.2064,22.2709,382900.0
2009-03-17 09:30:00,37.78,38.16,36.26,36.43,142700.0,22.1712,22.3942,21.2792,21.3789,142700.0
2009-03-17 10:00:00,36.43,37.2,36.3,36.91,93400.0,21.3789,21.8308,21.3026,21.6606,93400.0
2009-03-17 10:30:00,36.87,37.16,36.76,36.88,39200.0,21.6371,21.8073,21.5726,21.643,39200.0
2009-03-17 11:00:00,36.86,37.05,36.71,36.8,20000.0,21.6313,21.7428,21.5432,21.5961,20000.0
2009-03-17 11:30:00,36.8,37.14,36.55,37.04,49900.0,21.5961,21.7956,21.4493,21.7369,49900.0
2009-03-17 12:00:00,37.05,37.93,36.95,37.78,87200.0,21.7428,22.2592,21.6841,22.1712,87200.0
2009-03-17 12:30:00,37.75,38.58,37.74,38.22,37600.0,22.1536,22.6406,22.1477,22.4294,37600.0
2009-03-17 13:00:00,38.21,38.59,38.21,38.49,21300.0,22.4235,22.6465,22.4235,22.5878,21300.0
2009-03-17 13:30:00,38.44,38.83,38.24,38.3,65700.0,22.5585,22.7874,22.4411,22.4763,65700.0
2009-03-17 14:00:00,38.29,38.6,37.99,38.25,26100.0,22.4705,22.6524,22.2944,22.447,26100.0
2009-03-17 14:30:00,38.18,38.77,38.05,38.5,31800.0,22.4059,22.7521,22.3296,22.5937,31800.0
2009-03-17 15:00:00,38.59,39.71,38.51,39.42,57400.0,22.6465,23.3038,22.5996,23.1336,57400.0
2009-03-17 15:30:00,39.42,40.4,39.32,40.3,280900.0,23.1336,23.7087,23.0749,23.65,280900.0
2009-03-18 09:30:00,39.99,39.99,38.67,39.03,133000.0,23.4681,23.4681,22.6935,22.9047,133000.0
2009-03-18 10:00:00,39.01,39.2,38.18,38.75,62700.0,22.893,23.0045,22.4059,22.7404,62700.0
2009-03-18 10:30:00,38.69,39.38,38.18,39.29,40100.0,22.7052,23.1101,22.4059,23.0573,40100.0
2009-03-18 11:00:00,39.38,39.55,38.81,38.87,55700.0,23.1101,23.2099,22.7756,22.8108,55700.0
2009-03-18 11:30:00,38.92,39.43,38.85,39.37,51200.0,22.8402,23.1395,22.7991,23.1043,51200.0
2009-03-18 12:00:00,39.43,39.7,39.28,39.28,33400.0,23.1395,23.2979,23.0514,23.0514,33400.0
2009-03-18 12:30:00,39.37,40.05,39.17,39.94,43200.0,23.1043,23.5033,22.9869,23.4388,43200.0
2009-03-18 13:00:00,39.89,39.89,39.6,39.68,40400.0,23.4094,23.4094,23.2392,23.2862,40400.0
2009-03-18 13:30:00,39.63,40.53,39.62,40.38,57200.0,23.2568,23.785,23.251,23.697,57200.0
2009-03-18 14:00:00,40.33,42.25,40.1,41.07,114400.0,23.6676,24.7944,23.5327,24.1019,114400.0
2009-03-18 14:30:00,41.1,42.0,41.04,41.71,149200.0,24.1195,24.6477,24.0843,24.4775,149200.0
2009-03-18 15:00:00,41.73,41.97,40.72,41.2,113200.0,24.4892,24.6301,23.8965,24.1782,113200.0
2009-03-18 15:30:00,41.27,41.9,40.24,41.76,347300.0,24.2193,24.589,23.6148,24.5068,347300.0
2009-03-19 09:30:00,38.31,40.9,38.02,38.17,1742300.0,22.4822,24.0021,22.312,22.4,1742300.0
2009-03-19 10:00:00,38.11,38.41,38.04,38.41,654800.0,22.3648,22.5409,22.3237,22.5409,654800.0
2009-03-19 10:30:00,38.37,38.46,38.1,38.1,487800.0,22.5174,22.5702,22.359,22.359,487800.0
2009-03-19 11:00:00,38.13,38.15,37.6,37.84,454200.0,22.3766,22.3883,22.0655,22.2064,454200.0
2009-03-19 11:30:00,37.85,37.91,37.54,37.81,358100.0,22.2122,22.2475,22.0303,22.1888,358100.0
2009-03-19 12:00:00,37.8,37.84,37.57,37.8,156800.0,22.1829,22.2064,22.0479,22.1829,156800.0
2009-03-19 12:30:00,37.76,37.82,37.55,37.66,90900.0,22.1594,22.1946,22.0362,22.1007,90900.0
2009-03-19 13:00:00,37.68,37.75,37.44,37.67,214900.0,22.1125,22.1536,21.9716,22.1066,214900.0
2009-03-19 13:30:00,37.67,37.77,37.51,37.61,127600.0,22.1066,22.1653,22.0127,22.0714,127600.0
2009-03-19 14:00:00,37.61,37.78,37.6,37.75,144100.0,22.0714,22.1712,22.0655,22.1536,144100.0
2009-03-19 14:30:00,37.74,37.76,37.25,37.38,196200.0,22.1477,22.1594,21.8601,21.9364,196200.0
2009-03-19 15:00:00,37.34,37.99,37.29,37.57,239500.0,21.913,22.2944,21.8836,22.0479,239500.0
2009-03-19 15:30:00,37.58,37.72,36.89,37.26,1418800.0,22.0538,22.136,21.6489,21.866,1418800.0
2009-03-20 09:30:00,37.57,37.57,35.1,35.13,653100.0,22.0479,22.0479,20.5984,20.616,653100.0
2009-03-20 10:00:00,35.15,35.19,34.06,34.54,596700.0,20.6278,20.6512,19.9881,20.2698,596700.0
2009-03-20 10:30:00,34.5,34.57,33.3,33.5,501600.0,20.2463,20.2874,19.5421,19.6595,501600.0
2009-03-20 11:00:00,33.5,33.67,31.7,32.15,601700.0,19.6595,19.7592,18.6031,18.8672,601700.0
2009-03-20 11:30:00,32.17,33.6,32.17,33.39,376600.0,18.8789,19.7181,18.8789,19.5949,376600.0
2009-03-20 12:00:00,33.4,33.58,33.28,33.32,74600.0,19.6008,19.7064,19.5303,19.5538,74600.0
2009-03-20 12:30:00,33.31,33.69,33.11,33.13,210300.0,19.548,19.771,19.4306,19.4423,210300.0
2009-03-20 13:00:00,33.16,33.39,32.72,32.92,94900.0,19.4599,19.5949,19.2017,19.3191,94900.0
2009-03-20 13:30:00,32.9,33.23,32.53,32.66,151300.0,19.3073,19.501,19.0902,19.1665,151300.0
2009-03-20 14:00:00,32.68,32.92,32.35,32.82,162600.0,19.1782,19.3191,18.9846,19.2604,162600.0
2009-03-20 14:30:00,32.81,33.12,32.65,32.98,130000.0,19.2545,19.4364,19.1606,19.3543,130000.0
2009-03-20 15:00:00,32.98,33.46,32.95,33.02,221000.0,19.3543,19.636,19.3367,19.3778,221000.0
2009-03-20 15:30:00,33.02,33.41,32.52,32.77,705000.0,19.3778,19.6066,19.0843,19.2311,705000.0
2009-03-23 09:30:00,33.7,33.96,33.2,33.83,254500.0,19.7768,19.9294,19.4834,19.8531,254500.0
2009-03-23 10:00:00,33.89,34.5,33.82,34.11,229300.0,19.8883,20.2463,19.8472,20.0174,229300.0
2009-03-23 10:30:00,34.11,34.66,34.07,34.41,194200.0,20.0174,20.3402,19.994,20.1935,194200.0
2009-03-23 11:00:00,34.42,34.59,34.04,34.14,72700.0,20.1994,20.2991,19.9764,20.035,72700.0
2009-03-23 11:30:00,34.11,34.67,34.02,34.56,76800.0,20.0174,20.3461,19.9646,20.2815,76800.0
2009-03-23 12:00:00,34.57,34.8,34.54,34.78,88300.0,20.2874,20.4224,20.2698,20.4106,88300.0
2009-03-23 12:30:00,34.8,34.8,34.55,34.64,62500.0,20.4224,20.4224,20.2756,20.3285,62500.0
2009-03-23 13:00:00,34.64,35.0,34.54,34.72,90200.0,20.3285,20.5397,20.2698,20.3754,90200.0
2009-03-23 13:30:00,34.7,34.84,34.31,34.73,95100.0,20.3637,20.4458,20.1348,20.3813,95100.0
2009-03-23 14:00:00,34.72,35.33,34.69,35.27,132900.0,20.3754,20.7334,20.3578,20.6982,132900.0
2009-03-23 14:30:00,35.28,35.96,35.19,35.96,210700.0,20.704,21.1031,20.6512,21.1031,210700.0
2009-03-23 15:00:00,35.98,36.4,35.79,36.4,293400.0,21.1148,21.3613,21.0033,21.3613,293400.0
2009-03-23 15:30:00,36.43,37.5,36.1,37.28,780900.0,21.3789,22.0069,21.1853,21.8777,780900.0
2009-03-24 09:30:00,35.9,36.7,35.0,36.43,197900.0,21.0679,21.5374,20.5397,21.3789,197900.0
2009-03-24 10:00:00,36.5,37.0,36.37,36.57,194800.0,21.42,21.7134,21.3437,21.4611,194800.0
2009-03-24 10:30:00,36.58,36.87,36.28,36.62,95600.0,21.4669,21.6371,21.2909,21.4904,95600.0
2009-03-24 11:00:00,36.6,37.17,36.44,37.04,107000.0,21.4787,21.8132,21.3848,21.7369,107000.0
2009-03-24 11:30:00,37.01,37.24,36.6,36.76,84900.0,21.7193,21.8543,21.4787,21.5726,84900.0
2009-03-24 12:00:00,36.76,37.07,36.4,37.03,82000.0,21.5726,21.7545,21.3613,21.731,82000.0
2009-03-24 12:30:00,37.05,37.68,36.69,37.46,93700.0,21.7428,22.1125,21.5315,21.9834,93700.0
2009-03-24 13:00:00,37.45,37.71,37.3,37.68,76600.0,21.9775,22.1301,21.8895,22.1125,76600.0
2009-03-24 13:30:00,37.66,37.69,36.78,36.92,69700.0,22.1007,22.1184,21.5843,21.6665,69700.0
2009-03-24 14:00:00,36.92,37.3,36.74,37.02,88200.0,21.6665,21.8895,21.5608,21.7252,88200.0
2009-03-24 14:30:00,37.0,37.14,36.26,36.57,157300.0,21.7134,21.7956,21.2792,21.4611,157300.0
2009-03-24 15:00:00,36.57,36.67,35.63,35.87,134900.0,21.4611,21.5198,20.9094,21.0503,134900.0
2009-03-24 15:30:00,35.85,36.13,34.87,35.08,439000.0,21.0385,21.2029,20.4634,20.5867,439000.0
2009-03-25 09:30:00,35.85,36.19,35.54,35.71,141200.0,21.0385,21.2381,20.8566,20.9564,141200.0
2009-03-25 10:00:00,35.8,36.7,35.8,36.23,88100.0,21.0092,21.5374,21.0092,21.2616,88100.0
2009-03-25 10:30:00,36.15,36.68,36.11,36.3,121900.0,21.2146,21.5256,21.1911,21.3026,121900.0
2009-03-25 11:00:00,36.26,36.76,36.0,36.19,87600.0,21.2792,21.5726,21.1266,21.2381,87600.0
2009-03-25 11:30:00,36.19,36.45,36.01,36.23,59200.0,21.2381,21.3907,21.1324,21.2616,59200.0
2009-03-25 12:00:00,36.23,36.73,36.21,36.51,70800.0,21.2616,21.555,21.2498,21.4259,70800.0
2009-03-25 12:30:00,36.54,36.55,36.09,36.15,56600.0,21.4435,21.4493,21.1794,21.2146,56600.0
2009-03-25 13:00:00,36.15,36.34,35.21,35.33,97600.0,21.2146,21.3261,20.663,20.7334,97600.0
2009-03-25 13:30:00,35.38,35.53,34.51,35.26,173300.0,20.7627,20.8508,20.2522,20.6923,173300.0
2009-03-25 14:00:00,35.26,35.3,34.2,34.21,330000.0,20.6923,20.7158,20.0702,20.0761,330000.0
2009-03-25 14:30:00,34.21,34.51,33.77,33.77,192800.0,20.0761,20.2522,19.8179,19.8179,192800.0
2009-03-25 15:00:00,33.78,35.68,33.58,35.6,210300.0,19.8238,20.9388,19.7064,20.8918,210300.0
2009-03-25 15:30:00,35.6,36.71,34.87,36.48,433200.0,20.8918,21.5432,20.4634,21.4083,433200.0
2009-03-26 09:30:00,37.0,37.35,35.85,36.02,248100.0,21.7134,21.9188,21.0385,21.1383,248100.0
2009-03-26 10:00:00,36.04,36.29,35.55,36.06,164300.0,21.1501,21.2968,20.8625,21.1618,164300.0
2009-03-26 10:30:00,36.1,36.73,36.0,36.38,141700.0,21.1853,21.555,21.1266,21.3496,141700.0
2009-03-26 11:00:00,36.42,36.55,35.92,36.06,114800.0,21.3731,21.4493,21.0796,21.1618,114800.0
2009-03-26 11:30:00,36.05,36.62,36.03,36.2,66600.0,21.1559,21.4904,21.1442,21.2439,66600.0
2009-03-26 12:00:00,36.2,36.77,36.13,36.7,78100.0,21.2439,21.5785,21.2029,21.5374,78100.0
2009-03-26 12:30:00,36.74,36.86,36.03,36.16,81600.0,21.5608,21.6313,21.1442,21.2205,81600.0
2009-03-26 13:00:00,36.21,37.14,36.21,36.81,83400.0,21.2498,21.7956,21.2498,21.6019,83400.0
2009-03-26 13:30:00,36.94,36.99,36.62,36.75,63400.0,21.6782,21.7076,21.4904,21.5667,63400.0
2009-03-26 14:00:00,36.75,37.0,36.68,36.73,101100.0,21.5667,21.7134,21.5256,21.555,101100.0
2009-03-26 14:30:00,36.73,37.06,36.5,36.54,100700.0,21.555,21.7486,21.42,21.4435,100700.0
2009-03-26 15:00:00,36.57,37.07,36.46,36.97,140100.0,21.4611,21.7545,21.3965,21.6958,140100.0
2009-03-26 15:30:00,37.02,37.6,36.75,37.54,324600.0,21.7252,22.0655,21.5667,22.0303,324600.0
2009-03-27 09:30:00,36.86,37.15,36.23,36.32,182600.0,21.6313,21.8015,21.2616,21.3144,182600.0
2009-03-27 10:00:00,36.32,36.78,36.16,36.61,83200.0,21.3144,21.5843,21.2205,21.4846,83200.0
2009-03-27 10:30:00,36.56,37.2,36.48,37.03,50100.0,21.4552,21.8308,21.4083,21.731,50100.0
2009-03-27 11:00:00,36.99,37.47,36.9,37.09,96500.0,21.7076,21.9892,21.6547,21.7662,96500.0
2009-03-27 11:30:00,37.09,37.62,37.09,37.42,101800.0,21.7662,22.0773,21.7662,21.9599,101800.0
2009-03-27 12:00:00,37.45,37.69,37.36,37.55,58900.0,21.9775,22.1184,21.9247,22.0362,58900.0
2009-03-27 12:30:00,37.55,37.58,37.18,37.37,94800.0,22.0362,22.0538,21.8191,21.9306,94800.0
2009-03-27 13:00:00,37.4,37.46,37.22,37.34,41300.0,21.9482,21.9834,21.8425,21.913,41300.0
2009-03-27 13:30:00,37.34,37.68,36.9,37.03,60600.0,21.913,22.1125,21.6547,21.731,60600.0
2009-03-27 14:00:00,37.01,37.65,36.91,37.46,70700.0,21.7193,22.0949,21.6606,21.9834,70700.0
2009-03-27 14:30:00,37.47,37.51,37.13,37.3,63800.0,21.9892,22.0127,21.7897,21.8895,63800.0
2009-03-27 15:00:00,37.34,37.66,37.23,37.33,80800.0,21.913,22.1007,21.8484,21.9071,80800.0
2009-03-27 15:30:00,37.29,37.34,36.54,36.57,321500.0,21.8836,21.913,21.4435,21.4611,321500.0
2009-03-30 09:30:00,35.29,35.29,33.72,34.44,169700.0,21.1969,21.1969,20.2539,20.6864,169700.0
2009-03-30 10:00:00,34.44,35.22,34.34,34.99,127900.0,20.6864,21.1549,20.6263,21.0167,127900.0
2009-03-30 10:30:00,34.91,34.91,34.6,34.6,80300.0,20.9687,20.9687,20.7825,20.7825,80300.0
2009-03-30 11:00:00,34.61,34.7,34.29,34.37,53800.0,20.7885,20.8425,20.5963,20.6443,53800.0
2009-03-30 11:30:00,34.35,34.54,34.22,34.49,80000.0,20.6323,20.7464,20.5542,20.7164,80000.0
2009-03-30 12:00:00,34.55,34.79,34.32,34.79,70900.0,20.7524,20.8966,20.6143,20.8966,70900.0
2009-03-30 12:30:00,34.73,35.14,34.47,34.51,77100.0,20.8606,21.1068,20.7044,20.7284,77100.0
2009-03-30 13:00:00,34.53,34.55,34.3,34.49,31500.0,20.7404,20.7524,20.6023,20.7164,31500.0
2009-03-30 13:30:00,34.49,34.54,34.26,34.33,50100.0,20.7164,20.7464,20.5782,20.6203,50100.0
2009-03-30 14:00:00,34.33,34.6,34.22,34.41,65100.0,20.6203,20.7825,20.5542,20.6683,65100.0
2009-03-30 14:30:00,34.42,34.55,34.03,34.03,66100.0,20.6744,20.7524,20.4401,20.4401,66100.0
2009-03-30 15:00:00,34.05,34.31,33.85,33.87,124500.0,20.4521,20.6083,20.332,20.344,124500.0
2009-03-30 15:30:00,33.85,34.2,33.68,34.06,327300.0,20.332,20.5422,20.2299,20.4581,327300.0
2009-03-31 09:30:00,34.69,35.08,34.33,34.4,88500.0,20.8365,21.0708,20.6203,20.6623,88500.0
2009-03-31 10:00:00,34.34,34.64,34.29,34.57,94500.0,20.6263,20.8065,20.5963,20.7645,94500.0
2009-03-31 10:30:00,34.59,35.07,34.54,34.83,59300.0,20.7765,21.0648,20.7464,20.9206,59300.0
2009-03-31 11:00:00,34.93,35.14,34.8,35.06,75600.0,20.9807,21.1068,20.9026,21.0588,75600.0
2009-03-31 11:30:00,35.08,35.1,34.62,34.71,50500.0,21.0708,21.0828,20.7945,20.8485,50500.0
2009-03-31 12:00:00,34.7,34.84,34.52,34.82,55600.0,20.8425,20.9266,20.7344,20.9146,55600.0
2009-03-31 12:30:00,34.79,34.98,34.72,34.94,39300.0,20.8966,21.0107,20.8545,20.9867,39300.0
2009-03-31 13:00:00,34.92,35.24,34.85,35.24,57100.0,20.9747,21.1669,20.9326,21.1669,57100.0
2009-03-31 13:30:00,35.27,35.88,35.25,35.88,84700.0,21.1849,21.5513,21.1729,21.5513,84700.0
2009-03-31 14:00:00,35.88,36.48,35.83,36.38,110300.0,21.5513,21.9117,21.5213,21.8516,110300.0
2009-03-31 14:30:00,36.41,36.84,36.31,36.34,106700.0,21.8696,22.1279,21.8096,21.8276,106700.0
2009-03-31 15:00:00,36.36,36.65,36.01,36.64,142200.0,21.8396,22.0138,21.6294,22.0078,142200.0
2009-03-31 15:30:00,36.63,36.63,36.02,36.4,519500.0,22.0018,22.0018,21.6354,21.8636,519500.0
2009-04-01 09:30:00,35.32,36.36,35.32,36.22,92300.0,21.2149,21.8396,21.2149,21.7555,92300.0
2009-04-01 10:00:00,36.2,37.39,36.18,36.75,150500.0,21.7435,22.4583,21.7315,22.0739,150500.0
2009-04-01 10:30:00,36.7,37.06,36.44,36.74,78300.0,22.0438,22.2601,21.8877,22.0679,78300.0
2009-04-01 11:00:00,36.72,36.82,36.24,36.48,48100.0,22.0558,22.1159,21.7675,21.9117,48100.0
2009-04-01 11:30:00,36.51,36.76,36.26,36.61,56000.0,21.9297,22.0799,21.7795,21.9898,56000.0
2009-04-01 12:00:00,36.64,36.72,36.26,36.49,62800.0,22.0078,22.0558,21.7795,21.9177,62800.0
2009-04-01 12:30:00,36.49,36.62,35.71,35.86,54500.0,21.9177,21.9958,21.4492,21.5393,54500.0
2009-04-01 13:00:00,35.88,36.1,35.68,36.05,47400.0,21.5513,21.6834,21.4312,21.6534,47400.0
2009-04-01 13:30:00,36.05,36.6,35.77,36.41,80700.0,21.6534,21.9838,21.4852,21.8696,80700.0
2009-04-01 14:00:00,36.42,36.7,36.06,36.18,85000.0,21.8757,22.0438,21.6594,21.7315,85000.0
2009-04-01 14:30:00,36.19,36.35,36.02,36.22,87400.0,21.7375,21.8336,21.6354,21.7555,87400.0
2009-04-01 15:00:00,36.22,36.24,35.87,36.14,169800.0,21.7555,21.7675,21.5453,21.7075,169800.0
2009-04-01 15:30:00,36.18,36.91,35.99,36.18,275400.0,21.7315,22.17,21.6174,21.7315,275400.0
2009-04-02 09:30:00,37.28,37.47,36.59,37.42,125300.0,22.3922,22.5063,21.9778,22.4763,125300.0
2009-04-02 10:00:00,37.4,37.62,37.18,37.46,111600.0,22.4643,22.5964,22.3321,22.5003,111600.0
2009-04-02 10:30:00,37.5,37.98,37.45,37.55,157900.0,22.5244,22.8127,22.4943,22.5544,157900.0
2009-04-02 11:00:00,37.59,38.18,37.43,38.12,99500.0,22.5784,22.9328,22.4823,22.8968,99500.0
2009-04-02 11:30:00,38.12,38.24,38.09,38.2,106900.0,22.8968,22.9688,22.8787,22.9448,106900.0
2009-04-02 12:00:00,38.2,38.46,38.12,38.26,153700.0,22.9448,23.101,22.8968,22.9808,153700.0
2009-04-02 12:30:00,38.29,38.35,38.07,38.21,95000.0,22.9989,23.0349,22.8667,22.9508,95000.0
2009-04-02 13:00:00,38.21,38.25,37.85,38.02,107200.0,22.9508,22.9748,22.7346,22.8367,107200.0
2009-04-02 13:30:00,38.02,38.25,37.77,37.82,75100.0,22.8367,22.9748,22.6865,22.7166,75100.0
2009-04-02 14:00:00,37.84,38.24,37.84,38.18,71000.0,22.7286,22.9688,22.7286,22.9328,71000.0
2009-04-02 14:30:00,38.21,38.46,38.1,38.36,122600.0,22.9508,23.101,22.8847,23.0409,122600.0
2009-04-02 15:00:00,38.38,38.5,38.04,38.47,175700.0,23.0529,23.125,22.8487,23.107,175700.0
2009-04-02 15:30:00,38.49,38.71,37.87,38.37,525300.0,23.119,23.2511,22.7466,23.0469,525300.0
2009-04-03 09:30:00,38.16,38.64,37.68,38.48,130900.0,22.9208,23.2091,22.6325,23.113,130900.0
2009-04-03 10:00:00,38.44,38.5,38.21,38.44,115000.0,23.089,23.125,22.9508,23.089,115000.0
2009-04-03 10:30:00,38.47,38.59,38.32,38.5,79900.0,23.107,23.1791,23.0169,23.125,79900.0
2009-04-03 11:00:00,38.51,38.65,38.37,38.58,50500.0,23.131,23.2151,23.0469,23.1731,50500.0
2009-04-03 11:30:00,38.62,39.41,38.59,39.33,89000.0,23.1971,23.6716,23.1791,23.6235,89000.0
2009-04-03 12:00:00,39.31,39.78,39.29,39.45,73100.0,23.6115,23.8938,23.5995,23.6956,73100.0
2009-04-03 12:30:00,39.43,39.46,39.14,39.33,52800.0,23.6836,23.7016,23.5094,23.6235,52800.0
2009-04-03 13:00:00,39.33,39.41,39.14,39.39,34700.0,23.6235,23.6716,23.5094,23.6596,34700.0
2009-04-03 13:30:00,39.36,40.0,39.27,39.96,87300.0,23.6416,24.026,23.5875,24.002,87300.0
2009-04-03 14:00:00,40.0,40.61,39.82,40.61,133200.0,24.026,24.3924,23.9179,24.3924,133200.0
2009-04-03 14:30:00,40.61,40.97,40.38,40.65,110500.0,24.3924,24.6086,24.2542,24.4164,110500.0
2009-04-03 15:00:00,40.63,41.25,40.39,41.04,161900.0,24.4044,24.7768,24.2602,24.6507,161900.0
2009-04-03 15:30:00,41.06,41.8,40.8,41.56,486900.0,24.6627,25.1071,24.5065,24.963,486900.0
2009-04-06 09:30:00,39.05,39.5,38.13,38.53,277800.0,23.4554,23.7257,22.9028,23.143,277800.0
2009-04-06 10:00:00,38.51,39.04,38.17,38.53,164600.0,23.131,23.4494,22.9268,23.143,164600.0
2009-04-06 10:30:00,38.51,39.38,38.34,39.3,173400.0,23.131,23.6536,23.0289,23.6055,173400.0
2009-04-06 11:00:00,39.24,39.24,38.2,38.33,116800.0,23.5695,23.5695,22.9448,23.0229,116800.0
2009-04-06 11:30:00,38.27,38.36,37.5,37.66,159700.0,22.9869,23.0409,22.5244,22.6205,159700.0
2009-04-06 12:00:00,37.67,37.73,36.8,37.16,125600.0,22.6265,22.6625,22.1039,22.3201,125600.0
2009-04-06 12:30:00,37.18,37.21,36.68,37.07,84100.0,22.3321,22.3502,22.0318,22.2661,84100.0
2009-04-06 13:00:00,37.08,37.22,36.79,36.98,75100.0,22.2721,22.3562,22.0979,22.212,75100.0
2009-04-06 13:30:00,36.97,36.99,36.39,36.47,106700.0,22.206,22.218,21.8576,21.9057,106700.0
2009-04-06 14:00:00,36.46,36.54,35.7,36.04,179500.0,21.8997,21.9477,21.4432,21.6474,179500.0
2009-04-06 14:30:00,36.04,36.15,35.26,35.87,337600.0,21.6474,21.7135,21.1789,21.5453,337600.0
2009-04-06 15:00:00,35.88,36.62,35.65,36.32,420400.0,21.5513,21.9958,21.4132,21.8156,420400.0
2009-04-06 15:30:00,36.3,37.95,36.02,37.07,697100.0,21.8036,22.7946,21.6354,22.2661,697100.0
2009-04-07 09:30:00,36.45,36.68,35.66,35.95,134100.0,21.8937,22.0318,21.4192,21.5933,134100.0
2009-04-07 10:00:00,35.9,36.25,35.4,36.25,198900.0,21.5633,21.7735,21.263,21.7735,198900.0
2009-04-07 10:30:00,36.25,36.47,35.96,35.99,94000.0,21.7735,21.9057,21.5994,21.6174,94000.0
2009-04-07 11:00:00,35.99,36.27,35.97,36.06,119600.0,21.6174,21.7856,21.6054,21.6594,119600.0
2009-04-07 11:30:00,36.08,36.19,35.89,35.96,72400.0,21.6714,21.7375,21.5573,21.5994,72400.0
2009-04-07 12:00:00,35.93,36.02,35.52,35.61,73400.0,21.5813,21.6354,21.3351,21.3891,73400.0
2009-04-07 12:30:00,35.6,35.77,35.42,35.68,59500.0,21.3831,21.4852,21.275,21.4312,59500.0
2009-04-07 13:00:00,35.67,35.72,35.17,35.25,78600.0,21.4252,21.4552,21.1248,21.1729,78600.0
2009-04-07 13:30:00,35.26,35.43,34.98,35.23,80100.0,21.1789,21.281,21.0107,21.1609,80100.0
2009-04-07 14:00:00,35.24,35.26,34.67,34.67,93100.0,21.1669,21.1789,20.8245,20.8245,93100.0
2009-04-07 14:30:00,34.68,34.75,34.38,34.51,116000.0,20.8305,20.8726,20.6503,20.7284,116000.0
2009-04-07 15:00:00,34.5,34.65,33.74,33.79,232800.0,20.7224,20.8125,20.2659,20.2959,232800.0
2009-04-07 15:30:00,33.79,34.37,33.53,33.6,452700.0,20.2959,20.6443,20.1398,20.1818,452700.0
2009-04-08 09:30:00,33.92,34.63,33.6,33.94,165200.0,20.374,20.8005,20.1818,20.386,165200.0
2009-04-08 10:00:00,33.9,34.02,33.01,33.09,111900.0,20.362,20.4341,19.8274,19.8755,111900.0
2009-04-08 10:30:00,33.11,33.11,32.61,33.02,120200.0,19.8875,19.8875,19.5872,19.8334,120200.0
2009-04-08 11:00:00,33.01,33.65,33.01,33.4,76200.0,19.8274,20.2119,19.8274,20.0617,76200.0
2009-04-08 11:30:00,33.38,33.84,33.27,33.51,49700.0,20.0497,20.326,19.9836,20.1278,49700.0
2009-04-08 12:00:00,33.52,33.57,32.89,33.42,130500.0,20.1338,20.1638,19.7554,20.0737,130500.0
2009-04-08 12:30:00,33.47,34.07,33.39,33.81,65100.0,20.1037,20.4641,20.0557,20.308,65100.0
2009-04-08 13:00:00,33.8,34.06,33.7,33.86,80200.0,20.302,20.4581,20.2419,20.338,80200.0
2009-04-08 13:30:00,33.95,34.0,33.58,33.84,69600.0,20.392,20.4221,20.1698,20.326,69600.0
2009-04-08 14:00:00,33.86,33.92,33.24,33.37,106300.0,20.338,20.374,19.9656,20.0437,106300.0
2009-04-08 14:30:00,33.39,33.67,33.25,33.4,103900.0,20.0557,20.2239,19.9716,20.0617,103900.0
2009-04-08 15:00:00,33.41,33.63,33.19,33.49,126200.0,20.0677,20.1998,19.9356,20.1157,126200.0
2009-04-08 15:30:00,33.51,34.39,33.51,34.19,393800.0,20.1278,20.6563,20.1278,20.5362,393800.0
2009-04-09 09:30:00,35.09,35.98,34.99,35.88,167300.0,21.0768,21.6114,21.0167,21.5513,167300.0
2009-04-09 10:00:00,35.89,36.35,35.89,36.08,134300.0,21.5573,21.8336,21.5573,21.6714,134300.0
2009-04-09 10:30:00,36.05,36.18,35.87,35.92,69700.0,21.6534,21.7315,21.5453,21.5753,69700.0
2009-04-09 11:00:00,35.95,36.11,35.79,35.88,90700.0,21.5933,21.6895,21.4972,21.5513,90700.0
2009-04-09 11:30:00,35.88,36.1,35.78,36.03,55100.0,21.5513,21.6834,21.4912,21.6414,55100.0
2009-04-09 12:00:00,36.02,36.78,36.0,36.76,110800.0,21.6354,22.0919,21.6234,22.0799,110800.0
2009-04-09 12:30:00,36.79,37.21,36.64,37.16,117000.0,22.0979,22.3502,22.0078,22.3201,117000.0
2009-04-09 13:00:00,37.16,37.5,37.03,37.33,77900.0,22.3201,22.5244,22.242,22.4222,77900.0
2009-04-09 13:30:00,37.38,37.45,37.13,37.32,62400.0,22.4523,22.4943,22.3021,22.4162,62400.0
2009-04-09 14:00:00,37.32,37.43,37.15,37.33,75300.0,22.4162,22.4823,22.3141,22.4222,75300.0
2009-04-09 14:30:00,37.31,37.7,37.29,37.48,134000.0,22.4102,22.6445,22.3982,22.5123,134000.0
2009-04-09 15:00:00,37.49,37.96,37.44,37.89,198300.0,22.5183,22.8007,22.4883,22.7586,198300.0
2009-04-09 15:30:00,37.92,38.21,37.56,38.09,728100.0,22.7766,22.9508,22.5604,22.8787,728100.0
2009-04-13 09:30:00,37.28,37.59,36.53,37.29,108700.0,22.3922,22.5784,21.9417,22.3982,108700.0
2009-04-13 10:00:00,37.24,39.09,37.2,38.76,142400.0,22.3682,23.4794,22.3442,23.2812,142400.0
2009-04-13 10:30:00,38.69,38.74,38.2,38.58,103500.0,23.2391,23.2692,22.9448,23.1731,103500.0
2009-04-13 11:00:00,38.6,38.6,38.01,38.29,85600.0,23.1851,23.1851,22.8307,22.9989,85600.0
2009-04-13 11:30:00,38.19,38.21,37.67,37.88,48000.0,22.9388,22.9508,22.6265,22.7526,48000.0
2009-04-13 12:00:00,37.84,38.01,37.62,37.73,37000.0,22.7286,22.8307,22.5964,22.6625,37000.0
2009-04-13 12:30:00,37.79,38.83,37.79,38.81,58100.0,22.6985,23.3232,22.6985,23.3112,58100.0
2009-04-13 13:00:00,38.83,38.86,38.42,38.75,41700.0,23.3232,23.3412,23.077,23.2752,41700.0
2009-04-13 13:30:00,38.75,39.45,38.75,39.45,67300.0,23.2752,23.6956,23.2752,23.6956,67300.0
2009-04-13 14:00:00,39.45,39.59,38.92,39.15,70300.0,23.6956,23.7797,23.3773,23.5154,70300.0
2009-04-13 14:30:00,39.13,39.33,38.87,38.99,55000.0,23.5034,23.6235,23.3472,23.4193,55000.0
2009-04-13 15:00:00,39.01,39.67,38.97,39.62,110900.0,23.4313,23.8278,23.4073,23.7977,110900.0
2009-04-13 15:30:00,39.58,40.0,39.11,39.3,266100.0,23.7737,24.026,23.4914,23.6055,266100.0
2009-04-14 09:30:00,38.61,38.61,37.35,38.45,172800.0,23.1911,23.1911,22.4343,23.095,172800.0
2009-04-14 10:00:00,38.51,39.03,38.25,39.0,137100.0,23.131,23.4433,22.9748,23.4253,137100.0
2009-04-14 10:30:00,38.95,39.66,38.95,39.04,76400.0,23.3953,23.8218,23.3953,23.4494,76400.0
2009-04-14 11:00:00,39.08,39.08,38.43,38.43,72600.0,23.4734,23.4734,23.083,23.083,72600.0
2009-04-14 11:30:00,38.43,38.49,38.1,38.16,46200.0,23.083,23.119,22.8847,22.9208,46200.0
2009-04-14 12:00:00,38.16,38.26,37.64,38.1,85100.0,22.9208,22.9808,22.6084,22.8847,85100.0
2009-04-14 12:30:00,38.09,38.4,37.47,37.71,102700.0,22.8787,23.0649,22.5063,22.6505,102700.0
2009-04-14 13:00:00,37.68,37.91,37.44,37.81,70100.0,22.6325,22.7706,22.4883,22.7106,70100.0
2009-04-14 13:30:00,37.85,37.89,37.47,37.7,63500.0,22.7346,22.7586,22.5063,22.6445,63500.0
2009-04-14 14:00:00,37.65,37.8,37.08,37.72,98000.0,22.6145,22.7045,22.2721,22.6565,98000.0
2009-04-14 14:30:00,37.72,37.8,37.41,37.76,109200.0,22.6565,22.7045,22.4703,22.6805,109200.0
2009-04-14 15:00:00,37.82,38.34,37.62,37.79,161600.0,22.7166,23.0289,22.5964,22.6985,161600.0
2009-04-14 15:30:00,37.77,37.79,37.0,37.1,479400.0,22.6865,22.6985,22.224,22.2841,479400.0
2009-04-15 09:30:00,36.1,37.48,36.06,37.33,144900.0,21.6834,22.5123,21.6594,22.4222,144900.0
2009-04-15 10:00:00,37.23,37.53,36.93,37.22,88000.0,22.3622,22.5424,22.182,22.3562,88000.0
2009-04-15 10:30:00,37.28,37.28,36.79,36.91,41100.0,22.3922,22.3922,22.0979,22.17,41100.0
2009-04-15 11:00:00,36.92,37.04,36.52,36.57,43200.0,22.176,22.2481,21.9357,21.9657,43200.0
2009-04-15 11:30:00,36.6,37.23,36.57,36.99,46800.0,21.9838,22.3622,21.9657,22.218,46800.0
2009-04-15 12:00:00,37.02,37.29,37.0,37.1,34100.0,22.236,22.3982,22.224,22.2841,34100.0
2009-04-15 12:30:00,37.1,37.6,37.02,37.49,40500.0,22.2841,22.5844,22.236,22.5183,40500.0
2009-04-15 13:00:00,37.54,37.73,37.3,37.54,69400.0,22.5484,22.6625,22.4042,22.5484,69400.0
2009-04-15 13:30:00,37.57,37.81,37.48,37.79,57700.0,22.5664,22.7106,22.5123,22.6985,57700.0
2009-04-15 14:00:00,37.8,38.09,37.66,37.7,81300.0,22.7045,22.8787,22.6205,22.6445,81300.0
2009-04-15 14:30:00,37.65,37.94,37.57,37.73,91300.0,22.6145,22.7886,22.5664,22.6625,91300.0
2009-04-15 15:00:00,37.68,38.69,37.67,38.56,135600.0,22.6325,23.2391,22.6265,23.161,135600.0
2009-04-15 15:30:00,38.58,39.44,38.54,39.33,459400.0,23.1731,23.6896,23.149,23.6235,459400.0
2009-04-16 09:30:00,39.33,39.39,37.81,38.3,154100.0,23.6235,23.6596,22.7106,23.0049,154100.0
2009-04-16 10:00:00,38.31,38.65,38.08,38.52,186800.0,23.0109,23.2151,22.8727,23.137,186800.0
2009-04-16 10:30:00,38.55,38.92,38.4,38.5,166900.0,23.155,23.3773,23.0649,23.125,166900.0
2009-04-16 11:00:00,38.5,38.87,38.4,38.71,93500.0,23.125,23.3472,23.0649,23.2511,93500.0
2009-04-16 11:30:00,38.78,39.2,38.78,39.03,88200.0,23.2932,23.5455,23.2932,23.4433,88200.0
2009-04-16 12:00:00,39.03,39.42,39.01,39.25,58500.0,23.4433,23.6776,23.4313,23.5755,58500.0
2009-04-16 12:30:00,39.26,39.89,39.14,39.76,49500.0,23.5815,23.9599,23.5094,23.8818,49500.0
2009-04-16 13:00:00,39.74,40.0,39.71,39.9,60500.0,23.8698,24.026,23.8518,23.9659,60500.0
2009-04-16 13:30:00,39.88,39.93,39.25,39.59,82500.0,23.9539,23.9839,23.5755,23.7797,82500.0
2009-04-16 14:00:00,39.66,40.31,39.57,40.26,80000.0,23.8218,24.2122,23.7677,24.1821,80000.0
2009-04-16 14:30:00,40.31,41.29,40.12,41.16,128600.0,24.2122,24.8008,24.0981,24.7227,128600.0
2009-04-16 15:00:00,41.13,42.43,40.98,41.98,140500.0,24.7047,25.4856,24.6146,25.2153,140500.0
2009-04-16 15:30:00,41.94,42.45,40.9,41.09,410400.0,25.1912,25.4976,24.5666,24.6807,410400.0
2009-04-17 09:30:00,41.18,41.33,40.47,41.11,108500.0,24.7347,24.8248,24.3083,24.6927,108500.0
2009-04-17 10:00:00,41.19,42.0,41.14,41.48,76100.0,24.7408,25.2273,24.7107,24.9149,76100.0
2009-04-17 10:30:00,41.41,41.41,40.7,40.8,62300.0,24.8729,24.8729,24.4464,24.5065,62300.0
2009-04-17 11:00:00,40.83,41.11,40.68,40.87,50500.0,24.5245,24.6927,24.4344,24.5485,50500.0
2009-04-17 11:30:00,40.86,41.76,40.85,41.41,58300.0,24.5425,25.0831,24.5365,24.8729,58300.0
2009-04-17 12:00:00,41.41,42.14,41.38,42.1,61000.0,24.8729,25.3114,24.8549,25.2873,61000.0
2009-04-17 12:30:00,42.09,42.32,41.68,42.31,45700.0,25.2813,25.4195,25.0351,25.4135,45700.0
2009-04-17 13:00:00,42.3,43.2,42.27,43.15,68200.0,25.4075,25.9481,25.3895,25.918,68200.0
2009-04-17 13:30:00,43.19,43.25,42.98,43.0,86200.0,25.942,25.9781,25.8159,25.8279,86200.0
2009-04-17 14:00:00,43.01,43.19,42.43,42.84,58100.0,25.8339,25.942,25.4856,25.7318,58100.0
2009-04-17 14:30:00,42.84,43.5,42.52,42.54,127300.0,25.7318,26.1283,25.5396,25.5516,127300.0
2009-04-17 15:00:00,42.54,43.41,42.54,43.23,134000.0,25.5516,26.0742,25.5516,25.9661,134000.0
2009-04-17 15:30:00,43.23,43.76,42.41,42.52,343400.0,25.9661,26.2844,25.4735,25.5396,343400.0
2009-04-20 09:30:00,41.02,41.75,40.52,40.84,176600.0,24.6386,25.0771,24.3383,24.5305,176600.0
2009-04-20 10:00:00,40.77,41.1,40.52,40.87,112900.0,24.4885,24.6867,24.3383,24.5485,112900.0
2009-04-20 10:30:00,40.81,41.16,40.62,40.72,68400.0,24.5125,24.7227,24.3984,24.4584,68400.0
2009-04-20 11:00:00,40.7,40.86,40.4,40.61,105100.0,24.4464,24.5425,24.2662,24.3924,105100.0
2009-04-20 11:30:00,40.63,40.87,40.42,40.68,46500.0,24.4044,24.5485,24.2783,24.4344,46500.0
2009-04-20 12:00:00,40.67,40.68,40.25,40.26,66800.0,24.4284,24.4344,24.1761,24.1821,66800.0
2009-04-20 12:30:00,40.25,40.5,40.21,40.48,100400.0,24.1761,24.3263,24.1521,24.3143,100400.0
2009-04-20 13:00:00,40.47,40.47,39.82,40.21,114900.0,24.3083,24.3083,23.9179,24.1521,114900.0
2009-04-20 13:30:00,40.17,40.86,40.1,40.49,105500.0,24.1281,24.5425,24.086,24.3203,105500.0
2009-04-20 14:00:00,40.42,40.43,39.91,40.04,114700.0,24.2783,24.2843,23.9719,24.05,114700.0
2009-04-20 14:30:00,40.02,40.12,39.69,39.96,113900.0,24.038,24.0981,23.8398,24.002,113900.0
2009-04-20 15:00:00,39.96,40.07,39.5,39.74,164800.0,24.002,24.068,23.7257,23.8698,164800.0
2009-04-20 15:30:00,39.76,40.66,39.33,39.66,582000.0,23.8818,24.4224,23.6235,23.8218,582000.0
2009-04-21 09:30:00,38.73,38.73,36.57,37.1,419500.0,23.2632,23.2632,21.9657,22.2841,419500.0
2009-04-21 10:00:00,37.08,37.12,34.57,34.6,410700.0,22.2721,22.2961,20.7645,20.7825,410700.0
2009-04-21 10:30:00,34.59,35.59,34.21,35.56,445300.0,20.7765,21.3771,20.5482,21.3591,445300.0
2009-04-21 11:00:00,35.56,37.0,35.52,36.19,409000.0,21.3591,22.224,21.3351,21.7375,409000.0
2009-04-21 11:30:00,36.03,36.86,35.87,36.5,275100.0,21.6414,22.1399,21.5453,21.9237,275100.0
2009-04-21 12:00:00,36.5,36.6,36.29,36.43,183600.0,21.9237,21.9838,21.7976,21.8817,183600.0
2009-04-21 12:30:00,36.48,36.74,36.25,36.41,194200.0,21.9117,22.0679,21.7735,21.8696,194200.0
2009-04-21 13:00:00,36.39,36.52,36.15,36.19,147300.0,21.8576,21.9357,21.7135,21.7375,147300.0
2009-04-21 13:30:00,36.2,36.21,35.74,35.97,180600.0,21.7435,21.7495,21.4672,21.6054,180600.0
2009-04-21 14:00:00,35.98,36.15,35.28,35.42,181700.0,21.6114,21.7135,21.1909,21.275,181700.0
2009-04-21 14:30:00,35.44,35.79,35.3,35.74,265400.0,21.287,21.4972,21.2029,21.4672,265400.0
2009-04-21 15:00:00,35.73,36.8,35.72,36.2,434500.0,21.4612,22.1039,21.4552,21.7435,434500.0
2009-04-21 15:30:00,36.2,36.44,35.12,36.3,1310700.0,21.7435,21.8877,21.0948,21.8036,1310700.0
2009-04-22 09:30:00,35.7,35.9,35.05,35.07,537800.0,21.4432,21.5633,21.0528,21.0648,537800.0
2009-04-22 10:00:00,35.07,36.0,35.05,35.67,370400.0,21.0648,21.6234,21.0528,21.4252,370400.0
2009-04-22 10:30:00,35.71,35.72,35.26,35.35,182400.0,21.4492,21.4552,21.1789,21.233,182400.0
2009-04-22 11:00:00,35.33,35.59,35.0,35.53,180900.0,21.2209,21.3771,21.0227,21.3411,180900.0
2009-04-22 11:30:00,35.56,35.63,35.38,35.54,123500.0,21.3591,21.4011,21.251,21.3471,123500.0
2009-04-22 12:00:00,35.53,35.59,34.69,34.69,108500.0,21.3411,21.3771,20.8365,20.8365,108500.0
2009-04-22 12:30:00,34.72,34.85,34.39,34.51,295300.0,20.8545,20.9326,20.6563,20.7284,295300.0
2009-04-22 13:00:00,34.5,34.61,34.15,34.25,229800.0,20.7224,20.7885,20.5122,20.5722,229800.0
2009-04-22 13:30:00,34.27,34.32,34.0,34.02,212400.0,20.5843,20.6143,20.4221,20.4341,212400.0
2009-04-22 14:00:00,34.01,34.46,34.0,34.19,169400.0,20.4281,20.6984,20.4221,20.5362,169400.0
2009-04-22 14:30:00,34.2,34.39,33.7,33.91,432000.0,20.5422,20.6563,20.2419,20.368,432000.0
2009-04-22 15:00:00,33.9,34.06,33.64,33.72,418000.0,20.362,20.4581,20.2058,20.2539,418000.0
2009-04-22 15:30:00,33.71,33.72,31.97,32.25,990400.0,20.2479,20.2539,19.2028,19.3709,990400.0
2009-04-23 09:30:00,33.32,34.09,32.81,33.54,606500.0,20.0136,20.4761,19.7073,20.1458,606500.0
2009-04-23 10:00:00,33.44,33.98,33.21,33.84,261900.0,20.0857,20.4101,19.9476,20.326,261900.0
2009-04-23 10:30:00,33.84,34.04,33.37,33.37,122000.0,20.326,20.4461,20.0437,20.0437,122000.0
2009-04-23 11:00:00,33.32,33.48,33.07,33.2,156900.0,20.0136,20.1097,19.8635,19.9416,156900.0
2009-04-23 11:30:00,33.18,33.43,33.12,33.28,118200.0,19.9295,20.0797,19.8935,19.9896,118200.0
2009-04-23 12:00:00,33.25,33.6,33.0,33.43,128700.0,19.9716,20.1818,19.8214,20.0797,128700.0
2009-04-23 12:30:00,33.44,33.64,33.21,33.63,145300.0,20.0857,20.2058,19.9476,20.1998,145300.0
2009-04-23 13:00:00,33.63,33.95,33.62,33.89,96700.0,20.1998,20.392,20.1938,20.356,96700.0
2009-04-23 13:30:00,33.91,33.95,33.62,33.89,122500.0,20.368,20.392,20.1938,20.356,122500.0
2009-04-23 14:00:00,33.9,33.95,33.5,33.93,122300.0,20.362,20.392,20.1218,20.38,122300.0
2009-04-23 14:30:00,33.95,34.49,33.93,34.07,258200.0,20.392,20.7164,20.38,20.4641,258200.0
2009-04-23 15:00:00,34.07,34.19,33.2,33.47,273600.0,20.4641,20.5362,19.9416,20.1037,273600.0
2009-04-23 15:30:00,33.43,34.55,33.16,34.42,575100.0,20.0797,20.7524,19.9175,20.6744,575100.0
2009-04-24 09:30:00,34.4,35.37,34.3,34.52,239600.0,20.6623,21.245,20.6023,20.7344,239600.0
2009-04-24 10:00:00,34.54,35.28,34.52,35.04,149800.0,20.7464,21.1909,20.7344,21.0468,149800.0
2009-04-24 10:30:00,35.1,35.36,35.05,35.26,100700.0,21.0828,21.239,21.0528,21.1789,100700.0
2009-04-24 11:00:00,35.24,35.34,35.2,35.31,98400.0,21.1669,21.227,21.1429,21.2089,98400.0
2009-04-24 11:30:00,35.32,35.8,35.3,35.61,85900.0,21.2149,21.5032,21.2029,21.3891,85900.0
2009-04-24 12:00:00,35.6,35.98,35.47,35.94,124100.0,21.3831,21.6114,21.305,21.5873,124100.0
2009-04-24 12:30:00,35.93,36.42,35.93,36.39,174100.0,21.5813,21.8757,21.5813,21.8576,174100.0
2009-04-24 13:00:00,36.39,36.54,36.09,36.23,127200.0,21.8576,21.9477,21.6774,21.7615,127200.0
2009-04-24 13:30:00,36.23,36.23,35.68,35.82,72800.0,21.7615,21.7615,21.4312,21.5153,72800.0
2009-04-24 14:00:00,35.84,36.26,35.43,36.26,170300.0,21.5273,21.7795,21.281,21.7795,170300.0
2009-04-24 14:30:00,36.29,37.2,36.19,37.16,159300.0,21.7976,22.3442,21.7375,22.3201,159300.0
2009-04-24 15:00:00,37.16,37.22,36.73,36.96,178900.0,22.3201,22.3562,22.0619,22.2,178900.0
2009-04-24 15:30:00,36.98,37.3,36.22,36.49,460300.0,22.212,22.4042,21.7555,21.9177,460300.0
2009-04-27 09:30:00,36.15,36.46,35.33,36.39,194300.0,21.7135,21.8997,21.2209,21.8576,194300.0
2009-04-27 10:00:00,36.3,36.75,36.19,36.49,206100.0,21.8036,22.0739,21.7375,21.9177,206100.0
2009-04-27 10:30:00,36.51,36.83,36.19,36.79,126800.0,21.9297,22.1219,21.7375,22.0979,126800.0
2009-04-27 11:00:00,36.78,36.93,36.35,36.61,54700.0,22.0919,22.182,21.8336,21.9898,54700.0
2009-04-27 11:30:00,36.63,36.74,36.38,36.62,98000.0,22.0018,22.0679,21.8516,21.9958,98000.0
2009-04-27 12:00:00,36.6,36.69,35.95,36.06,119300.0,21.9838,22.0378,21.5933,21.6594,119300.0
2009-04-27 12:30:00,36.06,36.08,35.59,35.82,68100.0,21.6594,21.6714,21.3771,21.5153,68100.0
2009-04-27 13:00:00,35.82,35.92,35.51,35.51,125900.0,21.5153,21.5753,21.3291,21.3291,125900.0
2009-04-27 13:30:00,35.51,35.7,35.3,35.56,78600.0,21.3291,21.4432,21.2029,21.3591,78600.0
2009-04-27 14:00:00,35.56,35.63,35.24,35.59,102800.0,21.3591,21.4011,21.1669,21.3771,102800.0
2009-04-27 14:30:00,35.59,35.84,35.45,35.57,79800.0,21.3771,21.5273,21.293,21.3651,79800.0
2009-04-27 15:00:00,35.56,35.61,34.85,34.95,178400.0,21.3591,21.3891,20.9326,20.9927,178400.0
2009-04-27 15:30:00,34.93,36.1,34.82,35.46,358600.0,20.9807,21.6834,20.9146,21.299,358600.0
2009-04-28 09:30:00,34.84,35.27,34.41,35.11,199800.0,20.9266,21.1849,20.6683,21.0888,199800.0
2009-04-28 10:00:00,35.1,36.28,35.08,36.25,163700.0,21.0828,21.7916,21.0708,21.7735,163700.0
2009-04-28 10:30:00,36.27,36.93,36.14,36.24,167800.0,21.7856,22.182,21.7075,21.7675,167800.0
2009-04-28 11:00:00,36.25,36.57,36.12,36.15,88300.0,21.7735,21.9657,21.6955,21.7135,88300.0
2009-04-28 11:30:00,36.19,36.44,35.86,35.9,114200.0,21.7375,21.8877,21.5393,21.5633,114200.0
2009-04-28 12:00:00,35.92,36.19,35.88,36.05,141500.0,21.5753,21.7375,21.5513,21.6534,141500.0
2009-04-28 12:30:00,36.05,36.18,35.89,36.02,79900.0,21.6534,21.7315,21.5573,21.6354,79900.0
2009-04-28 13:00:00,36.04,36.09,35.55,35.6,82900.0,21.6474,21.6774,21.3531,21.3831,82900.0
2009-04-28 13:30:00,35.6,35.91,35.07,35.24,130800.0,21.3831,21.5693,21.0648,21.1669,130800.0
2009-04-28 14:00:00,35.25,35.7,35.16,35.49,96600.0,21.1729,21.4432,21.1188,21.317,96600.0
2009-04-28 14:30:00,35.48,35.91,35.48,35.71,109500.0,21.311,21.5693,21.311,21.4492,109500.0
2009-04-28 15:00:00,35.71,36.07,35.45,35.47,207000.0,21.4492,21.6654,21.293,21.305,207000.0
2009-04-28 15:30:00,35.45,35.87,34.92,35.7,427000.0,21.293,21.5453,20.9747,21.4432,427000.0
2009-04-29 09:30:00,35.92,36.49,35.68,36.42,135400.0,21.5753,21.9177,21.4312,21.8757,135400.0
2009-04-29 10:00:00,36.46,36.7,36.21,36.49,65100.0,21.8997,22.0438,21.7495,21.9177,65100.0
2009-04-29 10:30:00,36.49,36.64,36.31,36.46,47900.0,21.9177,22.0078,21.8096,21.8997,47900.0
2009-04-29 11:00:00,36.46,36.55,36.03,36.16,73200.0,21.8997,21.9537,21.6414,21.7195,73200.0
2009-04-29 11:30:00,36.19,36.42,36.13,36.31,34700.0,21.7375,21.8757,21.7015,21.8096,34700.0
2009-04-29 12:00:00,36.31,36.47,36.12,36.29,55400.0,21.8096,21.9057,21.6955,21.7976,55400.0
2009-04-29 12:30:00,36.31,36.66,36.28,36.62,42200.0,21.8096,22.0198,21.7916,21.9958,42200.0
2009-04-29 13:00:00,36.61,36.98,36.58,36.94,45000.0,21.9898,22.212,21.9718,22.188,45000.0
2009-04-29 13:30:00,36.97,37.0,36.74,36.74,47500.0,22.206,22.224,22.0679,22.0679,47500.0
2009-04-29 14:00:00,36.67,36.94,36.39,36.73,77500.0,22.0258,22.188,21.8576,22.0619,77500.0
2009-04-29 14:30:00,36.75,37.21,36.5,36.87,147700.0,22.0739,22.3502,21.9237,22.1459,147700.0
2009-04-29 15:00:00,36.9,37.16,36.11,36.29,151400.0,22.164,22.3201,21.6895,21.7976,151400.0
2009-04-29 15:30:00,36.29,36.93,36.06,36.89,369300.0,21.7976,22.182,21.6594,22.158,369300.0
2009-04-30 09:30:00,37.15,37.15,36.51,37.01,85400.0,22.3141,22.3141,21.9297,22.23,85400.0
2009-04-30 10:00:00,36.97,37.87,36.96,37.71,120200.0,22.206,22.7466,22.2,22.6505,120200.0
2009-04-30 10:30:00,37.72,37.94,37.27,37.59,75100.0,22.6565,22.7886,22.3862,22.5784,75100.0
2009-04-30 11:00:00,37.57,37.6,37.19,37.26,58400.0,22.5664,22.5844,22.3382,22.3802,58400.0
2009-04-30 11:30:00,37.27,37.42,36.69,36.74,139100.0,22.3862,22.4763,22.0378,22.0679,139100.0
2009-04-30 12:00:00,36.76,37.05,36.64,36.83,95300.0,22.0799,22.2541,22.0078,22.1219,95300.0
2009-04-30 12:30:00,36.82,36.82,36.0,36.35,123100.0,22.1159,22.1159,21.6234,21.8336,123100.0
2009-04-30 13:00:00,36.37,36.4,35.79,36.05,49900.0,21.8456,21.8636,21.4972,21.6534,49900.0
2009-04-30 13:30:00,36.04,36.57,35.91,36.41,104700.0,21.6474,21.9657,21.5693,21.8696,104700.0
2009-04-30 14:00:00,36.44,37.04,36.36,36.97,88700.0,21.8877,22.2481,21.8396,22.206,88700.0
2009-04-30 14:30:00,37.0,37.03,36.36,36.75,73800.0,22.224,22.242,21.8396,22.0739,73800.0
2009-04-30 15:00:00,36.76,36.77,36.0,36.45,179100.0,22.0799,22.0859,21.6234,21.8937,179100.0
2009-04-30 15:30:00,36.44,37.13,36.16,36.37,249400.0,21.8877,22.3021,21.7195,21.8456,249400.0
2009-05-01 09:30:00,35.98,35.98,34.8,35.11,242200.0,21.6114,21.6114,20.9026,21.0888,242200.0
2009-05-01 10:00:00,35.11,35.15,34.02,34.36,254000.0,21.0888,21.1128,20.4341,20.6383,254000.0
2009-05-01 10:30:00,34.36,34.86,34.33,34.75,104000.0,20.6383,20.9386,20.6203,20.8726,104000.0
2009-05-01 11:00:00,34.77,35.35,34.7,35.06,80700.0,20.8846,21.233,20.8425,21.0588,80700.0
2009-05-01 11:30:00,35.07,35.17,34.75,34.83,50600.0,21.0648,21.1248,20.8726,20.9206,50600.0
2009-05-01 12:00:00,34.81,35.23,34.77,35.05,50900.0,20.9086,21.1609,20.8846,21.0528,50900.0
2009-05-01 12:30:00,35.02,35.23,34.84,34.93,51100.0,21.0347,21.1609,20.9266,20.9807,51100.0
2009-05-01 13:00:00,34.93,35.09,34.88,35.04,30500.0,20.9807,21.0768,20.9507,21.0468,30500.0
2009-05-01 13:30:00,35.04,35.47,35.01,35.27,55100.0,21.0468,21.305,21.0287,21.1849,55100.0
2009-05-01 14:00:00,35.28,35.61,35.17,35.34,104900.0,21.1909,21.3891,21.1248,21.227,104900.0
2009-05-01 14:30:00,35.32,35.41,34.92,35.02,68000.0,21.2149,21.269,20.9747,21.0347,68000.0
2009-05-01 15:00:00,35.03,35.49,34.65,34.69,115700.0,21.0407,21.317,20.8125,20.8365,115700.0
2009-05-01 15:30:00,34.69,34.88,34.29,34.71,327300.0,20.8365,20.9507,20.5963,20.8485,327300.0
2009-05-04 09:30:00,35.32,36.14,35.12,35.35,103100.0,21.2149,21.7075,21.0948,21.233,103100.0
2009-05-04 10:00:00,35.36,35.85,35.27,35.78,98600.0,21.239,21.5333,21.1849,21.4912,98600.0
2009-05-04 10:30:00,35.78,36.05,35.72,35.95,123300.0,21.4912,21.6534,21.4552,21.5933,123300.0
2009-05-04 11:00:00,35.95,36.15,35.83,35.91,124100.0,21.5933,21.7135,21.5213,21.5693,124100.0
2009-05-04 11:30:00,35.91,36.05,35.82,35.93,98000.0,21.5693,21.6534,21.5153,21.5813,98000.0
2009-05-04 12:00:00,35.91,36.04,35.82,35.94,82300.0,21.5693,21.6474,21.5153,21.5873,82300.0
2009-05-04 12:30:00,35.94,36.12,35.87,36.0,120700.0,21.5873,21.6955,21.5453,21.6234,120700.0
2009-05-04 13:00:00,36.02,36.34,35.97,36.32,77800.0,21.6354,21.8276,21.6054,21.8156,77800.0
2009-05-04 13:30:00,36.33,36.47,36.25,36.32,78200.0,21.8216,21.9057,21.7735,21.8156,78200.0
2009-05-04 14:00:00,36.35,36.76,36.27,36.74,101300.0,21.8336,22.0799,21.7856,22.0679,101300.0
2009-05-04 14:30:00,36.75,36.96,36.5,36.81,161400.0,22.0739,22.2,21.9237,22.1099,161400.0
2009-05-04 15:00:00,36.81,37.46,36.81,37.09,219400.0,22.1099,22.5003,22.1099,22.2781,219400.0
2009-05-04 15:30:00,37.12,38.46,36.9,38.13,513200.0,22.2961,23.101,22.164,22.9028,513200.0
2009-05-05 09:30:00,37.55,37.89,37.06,37.77,182600.0,22.5544,22.7586,22.2601,22.6865,182600.0
2009-05-05 10:00:00,37.71,38.12,37.48,37.83,90000.0,22.6505,22.8968,22.5123,22.7226,90000.0
2009-05-05 10:30:00,37.82,37.82,37.48,37.54,78200.0,22.7166,22.7166,22.5123,22.5484,78200.0
2009-05-05 11:00:00,37.54,38.02,37.52,37.96,139200.0,22.5484,22.8367,22.5364,22.8007,139200.0
2009-05-05 11:30:00,37.95,38.15,37.77,37.98,95400.0,22.7946,22.9148,22.6865,22.8127,95400.0
2009-05-05 12:00:00,37.98,38.08,37.79,38.01,123000.0,22.8127,22.8727,22.6985,22.8307,123000.0
2009-05-05 12:30:00,37.98,38.0,37.59,37.79,56300.0,22.8127,22.8247,22.5784,22.6985,56300.0
2009-05-05 13:00:00,37.78,38.01,37.76,37.95,69400.0,22.6925,22.8307,22.6805,22.7946,69400.0
2009-05-05 13:30:00,37.93,38.0,37.8,37.95,75800.0,22.7826,22.8247,22.7045,22.7946,75800.0
2009-05-05 14:00:00,37.98,37.99,37.4,37.43,42800.0,22.8127,22.8187,22.4643,22.4823,42800.0
2009-05-05 14:30:00,37.47,37.58,37.3,37.39,77500.0,22.5063,22.5724,22.4042,22.4583,77500.0
2009-05-05 15:00:00,37.39,37.45,37.06,37.13,106600.0,22.4583,22.4943,22.2601,22.3021,106600.0
2009-05-05 15:30:00,37.13,37.94,36.74,36.74,409600.0,22.3021,22.7886,22.0679,22.0679,409600.0
2009-05-06 09:30:00,37.13,37.84,36.77,36.98,143800.0,22.3021,22.7286,22.0859,22.212,143800.0
2009-05-06 10:00:00,37.05,37.26,35.88,35.91,148200.0,22.2541,22.3802,21.5513,21.5693,148200.0
2009-05-06 10:30:00,35.88,36.07,35.6,35.89,105800.0,21.5513,21.6654,21.3831,21.5573,105800.0
2009-05-06 11:00:00,35.88,35.95,35.7,35.89,81200.0,21.5513,21.5933,21.4432,21.5573,81200.0
2009-05-06 11:30:00,35.88,36.1,35.85,36.06,73200.0,21.5513,21.6834,21.5333,21.6594,73200.0
2009-05-06 12:00:00,36.06,36.41,35.95,36.38,82900.0,21.6594,21.8696,21.5933,21.8516,82900.0
2009-05-06 12:30:00,36.38,36.72,36.23,36.67,113000.0,21.8516,22.0558,21.7615,22.0258,113000.0
2009-05-06 13:00:00,36.66,36.72,36.15,36.19,96000.0,22.0198,22.0558,21.7135,21.7375,96000.0
2009-05-06 13:30:00,36.14,36.51,36.04,36.47,71800.0,21.7075,21.9297,21.6474,21.9057,71800.0
2009-05-06 14:00:00,36.53,37.42,36.51,37.42,90900.0,21.9417,22.4763,21.9297,22.4763,90900.0
2009-05-06 14:30:00,37.45,37.62,36.96,37.28,123600.0,22.4943,22.5964,22.2,22.3922,123600.0
2009-05-06 15:00:00,37.29,37.52,36.18,36.69,207900.0,22.3982,22.5364,21.7315,22.0378,207900.0
2009-05-06 15:30:00,36.69,38.07,36.63,37.93,392300.0,22.0378,22.8667,22.0018,22.7826,392300.0
2009-05-07 09:30:00,38.55,40.45,38.55,39.11,471600.0,23.155,24.2963,23.155,23.4914,471600.0
2009-05-07 10:00:00,39.11,39.58,38.21,38.34,216500.0,23.4914,23.7737,22.9508,23.0289,216500.0
2009-05-07 10:30:00,38.36,38.9,38.0,38.65,119100.0,23.0409,23.3653,22.8247,23.2151,119100.0
2009-05-07 11:00:00,38.71,38.77,37.91,38.02,161800.0,23.2511,23.2872,22.7706,22.8367,161800.0
2009-05-07 11:30:00,38.04,38.64,37.99,38.4,100400.0,22.8487,23.2091,22.8187,23.0649,100400.0
2009-05-07 12:00:00,38.4,38.4,38.04,38.17,87200.0,23.0649,23.0649,22.8487,22.9268,87200.0
2009-05-07 12:30:00,38.21,38.3,37.49,37.53,116600.0,22.9508,23.0049,22.5183,22.5424,116600.0
2009-05-07 13:00:00,37.53,37.57,36.45,36.45,107800.0,22.5424,22.5664,21.8937,21.8937,107800.0
2009-05-07 13:30:00,36.41,36.51,35.91,36.1,166800.0,21.8696,21.9297,21.5693,21.6834,166800.0
2009-05-07 14:00:00,36.09,36.17,35.47,35.79,187200.0,21.6774,21.7255,21.305,21.4972,187200.0
2009-05-07 14:30:00,35.79,35.83,34.75,35.13,207000.0,21.4972,21.5213,20.8726,21.1008,207000.0
2009-05-07 15:00:00,35.16,35.59,34.83,35.37,231700.0,21.1188,21.3771,20.9206,21.245,231700.0
2009-05-07 15:30:00,35.39,35.43,34.14,34.98,609800.0,21.257,21.281,20.5062,21.0107,609800.0
2009-05-08 09:30:00,35.47,36.03,35.0,35.84,156800.0,21.305,21.6414,21.0227,21.5273,156800.0
2009-05-08 10:00:00,35.82,36.07,35.25,35.41,274700.0,21.5153,21.6654,21.1729,21.269,274700.0
2009-05-08 10:30:00,35.41,35.57,35.25,35.54,134800.0,21.269,21.3651,21.1729,21.3471,134800.0
2009-05-08 11:00:00,35.54,35.82,35.47,35.63,101400.0,21.3471,21.5153,21.305,21.4011,101400.0
2009-05-08 11:30:00,35.63,35.67,35.31,35.46,144900.0,21.4011,21.4252,21.2089,21.299,144900.0
2009-05-08 12:00:00,35.46,35.94,35.43,35.6,101500.0,21.299,21.5873,21.281,21.3831,101500.0
2009-05-08 12:30:00,35.6,35.91,35.39,35.68,246600.0,21.3831,21.5693,21.257,21.4312,246600.0
2009-05-08 13:00:00,35.7,35.78,35.43,35.45,164600.0,21.4432,21.4912,21.281,21.293,164600.0
2009-05-08 13:30:00,35.44,35.63,35.25,35.5,134600.0,21.287,21.4011,21.1729,21.3231,134600.0
2009-05-08 14:00:00,35.46,36.01,35.46,35.94,175000.0,21.299,21.6294,21.299,21.5873,175000.0
2009-05-08 14:30:00,35.94,36.29,35.66,35.93,216200.0,21.5873,21.7976,21.4192,21.5813,216200.0
2009-05-08 15:00:00,35.97,36.13,35.22,35.98,210400.0,21.6054,21.7015,21.1549,21.6114,210400.0
2009-05-08 15:30:00,35.96,36.86,35.63,36.61,544600.0,21.5994,22.1399,21.4011,21.9898,544600.0
2009-05-11 09:30:00,36.23,36.24,34.93,35.01,82400.0,21.7615,21.7675,20.9807,21.0287,82400.0
2009-05-11 10:00:00,35.05,35.24,34.77,35.16,69100.0,21.0528,21.1669,20.8846,21.1188,69100.0
2009-05-11 10:30:00,35.2,35.64,35.01,35.44,76400.0,21.1429,21.4071,21.0287,21.287,76400.0
2009-05-11 11:00:00,35.41,35.65,35.06,35.35,71000.0,21.269,21.4132,21.0588,21.233,71000.0
2009-05-11 11:30:00,35.34,35.4,35.06,35.37,96600.0,21.227,21.263,21.0588,21.245,96600.0
2009-05-11 12:00:00,35.38,35.57,35.18,35.49,103700.0,21.251,21.3651,21.1308,21.317,103700.0
2009-05-11 12:30:00,35.5,35.63,35.34,35.48,95300.0,21.3231,21.4011,21.227,21.311,95300.0
2009-05-11 13:00:00,35.46,35.75,35.27,35.71,43600.0,21.299,21.4732,21.1849,21.4492,43600.0
2009-05-11 13:30:00,35.74,36.04,35.61,35.86,72300.0,21.4672,21.6474,21.3891,21.5393,72300.0
2009-05-11 14:00:00,35.82,35.86,35.46,35.55,139900.0,21.5153,21.5393,21.299,21.3531,139900.0
2009-05-11 14:30:00,35.57,35.85,35.46,35.56,97500.0,21.3651,21.5333,21.299,21.3591,97500.0
2009-05-11 15:00:00,35.55,35.57,35.03,35.23,146900.0,21.3531,21.3651,21.0407,21.1609,146900.0
2009-05-11 15:30:00,35.25,35.25,34.68,34.86,420100.0,21.1729,21.1729,20.8305,20.9386,420100.0
2009-05-12 09:30:00,34.84,34.91,33.88,33.99,95900.0,20.9266,20.9687,20.35,20.4161,95900.0
2009-05-12 10:00:00,33.96,34.05,33.76,33.92,137200.0,20.3981,20.4521,20.2779,20.374,137200.0
2009-05-12 10:30:00,33.91,33.96,33.6,33.92,99300.0,20.368,20.3981,20.1818,20.374,99300.0
2009-05-12 11:00:00,33.92,34.03,33.6,33.74,77600.0,20.374,20.4401,20.1818,20.2659,77600.0
2009-05-12 11:30:00,33.74,33.88,33.51,33.81,58800.0,20.2659,20.35,20.1278,20.308,58800.0
2009-05-12 12:00:00,33.81,33.85,33.18,33.24,138900.0,20.308,20.332,19.9295,19.9656,138900.0
2009-05-12 12:30:00,33.23,33.41,32.72,32.77,111700.0,19.9596,20.0677,19.6532,19.6833,111700.0
2009-05-12 13:00:00,32.75,33.06,32.6,32.77,77900.0,19.6713,19.8575,19.5812,19.6833,77900.0
2009-05-12 13:30:00,32.82,33.09,32.74,32.89,67700.0,19.7133,19.8755,19.6653,19.7554,67700.0
2009-05-12 14:00:00,32.87,33.5,32.74,33.28,80500.0,19.7433,20.1218,19.6653,19.9896,80500.0
2009-05-12 14:30:00,33.28,34.45,33.25,34.22,140600.0,19.9896,20.6924,19.9716,20.5542,140600.0
2009-05-12 15:00:00,34.24,34.34,33.84,34.01,185100.0,20.5662,20.6263,20.326,20.4281,185100.0
2009-05-12 15:30:00,34.02,34.14,33.39,33.68,277900.0,20.4341,20.5062,20.0557,20.2299,277900.0
2009-05-13 09:30:00,33.17,33.43,31.25,32.42,281600.0,19.9235,20.0797,18.7703,19.4731,281600.0
2009-05-13 10:00:00,32.35,32.87,32.17,32.52,123800.0,19.431,19.7433,19.3229,19.5331,123800.0
2009-05-13 10:30:00,32.62,32.64,32.18,32.18,71300.0,19.5932,19.6052,19.3289,19.3289,71300.0
2009-05-13 11:00:00,32.15,32.27,31.96,32.08,57900.0,19.3109,19.383,19.1968,19.2688,57900.0
2009-05-13 11:30:00,32.05,32.17,31.76,31.8,166200.0,19.2508,19.3229,19.0766,19.1007,166200.0
2009-05-13 12:00:00,31.75,32.07,31.56,31.81,52700.0,19.0706,19.2628,18.9565,19.1067,52700.0
2009-05-13 12:30:00,31.8,31.82,31.13,31.13,107400.0,19.1007,19.1127,18.6982,18.6982,107400.0
2009-05-13 13:00:00,31.15,31.33,30.93,31.03,123500.0,18.7102,18.8183,18.5781,18.6382,123500.0
2009-05-13 13:30:00,31.02,31.32,31.0,31.2,64200.0,18.6321,18.8123,18.6201,18.7403,64200.0
2009-05-13 14:00:00,31.24,31.44,31.2,31.25,211300.0,18.7643,18.8844,18.7403,18.7703,211300.0
2009-05-13 14:30:00,31.21,31.33,30.81,31.0,153400.0,18.7463,18.8183,18.506,18.6201,153400.0
2009-05-13 15:00:00,31.0,31.07,30.54,30.65,185200.0,18.6201,18.6622,18.3438,18.4099,185200.0
2009-05-13 15:30:00,30.65,31.04,30.48,30.81,616100.0,18.4099,18.6442,18.3078,18.506,616100.0
2009-05-14 09:30:00,31.0,31.5,30.58,30.92,189100.0,18.6201,18.9205,18.3679,18.5721,189100.0
2009-05-14 10:00:00,30.92,31.65,30.92,31.38,119200.0,18.5721,19.0106,18.5721,18.8484,119200.0
2009-05-14 10:30:00,31.35,31.51,31.1,31.38,73500.0,18.8304,18.9265,18.6802,18.8484,73500.0
2009-05-14 11:00:00,31.42,31.86,31.39,31.8,77500.0,18.8724,19.1367,18.8544,19.1007,77500.0
2009-05-14 11:30:00,31.79,31.84,31.51,31.65,68100.0,19.0946,19.1247,18.9265,19.0106,68100.0
2009-05-14 12:00:00,31.65,32.21,31.61,32.18,85800.0,19.0106,19.3469,18.9865,19.3289,85800.0
2009-05-14 12:30:00,32.17,32.56,32.17,32.29,121200.0,19.3229,19.5571,19.3229,19.395,121200.0
2009-05-14 13:00:00,32.29,32.41,31.69,31.94,54200.0,19.395,19.467,19.0346,19.1847,54200.0
2009-05-14 13:30:00,31.92,32.16,31.81,31.9,48200.0,19.1727,19.3169,19.1067,19.1607,48200.0
2009-05-14 14:00:00,31.95,32.32,31.95,32.15,63100.0,19.1907,19.413,19.1907,19.3109,63100.0
2009-05-14 14:30:00,32.14,32.51,32.11,32.41,105200.0,19.3049,19.5271,19.2869,19.467,105200.0
2009-05-14 15:00:00,32.4,32.6,32.28,32.43,148500.0,19.461,19.5812,19.389,19.4791,148500.0
2009-05-14 15:30:00,32.44,32.44,31.89,32.1,365500.0,19.4851,19.4851,19.1547,19.2808,365500.0
2009-05-15 09:30:00,31.57,32.18,31.32,31.86,129700.0,18.9625,19.3289,18.8123,19.1367,129700.0
2009-05-15 10:00:00,31.9,31.9,31.55,31.77,65100.0,19.1607,19.1607,18.9505,19.0826,65100.0
2009-05-15 10:30:00,31.76,31.96,31.61,31.61,70400.0,19.0766,19.1968,18.9865,18.9865,70400.0
2009-05-15 11:00:00,31.61,31.87,31.55,31.76,173600.0,18.9865,19.1427,18.9505,19.0766,173600.0
2009-05-15 11:30:00,31.77,31.91,31.58,31.58,104400.0,19.0826,19.1667,18.9685,18.9685,104400.0
2009-05-15 12:00:00,31.58,31.73,31.39,31.59,85000.0,18.9685,19.0586,18.8544,18.9745,85000.0
2009-05-15 12:30:00,31.61,31.62,31.13,31.23,92300.0,18.9865,18.9925,18.6982,18.7583,92300.0
2009-05-15 13:00:00,31.23,31.4,31.16,31.21,41400.0,18.7583,18.8604,18.7162,18.7463,41400.0
2009-05-15 13:30:00,31.19,31.27,30.92,31.0,68700.0,18.7343,18.7823,18.5721,18.6201,68700.0
2009-05-15 14:00:00,30.97,31.28,30.94,31.26,106200.0,18.6021,18.7883,18.5841,18.7763,106200.0
2009-05-15 14:30:00,31.25,31.27,30.97,31.13,140400.0,18.7703,18.7823,18.6021,18.6982,140400.0
2009-05-15 15:00:00,31.1,31.71,30.88,31.67,179700.0,18.6802,19.0466,18.5481,19.0226,179700.0
2009-05-15 15:30:00,31.64,31.75,31.34,31.53,341200.0,19.0045,19.0706,18.8244,18.9385,341200.0
2009-05-18 09:30:00,31.97,32.67,31.44,32.24,221500.0,19.2028,19.6232,18.8844,19.3649,221500.0
2009-05-18 10:00:00,32.25,32.32,31.92,32.1,116300.0,19.3709,19.413,19.1727,19.2808,116300.0
2009-05-18 10:30:00,32.17,32.52,32.05,32.47,70700.0,19.3229,19.5331,19.2508,19.5031,70700.0
2009-05-18 11:00:00,32.46,32.62,32.3,32.44,120200.0,19.4971,19.5932,19.401,19.4851,120200.0
2009-05-18 11:30:00,32.44,32.55,32.38,32.41,42000.0,19.4851,19.5511,19.449,19.467,42000.0
2009-05-18 12:00:00,32.41,32.99,32.41,32.97,252300.0,19.467,19.8154,19.467,19.8034,252300.0
2009-05-18 12:30:00,32.98,33.35,32.94,33.28,104900.0,19.8094,20.0317,19.7854,19.9896,104900.0
2009-05-18 13:00:00,33.28,33.44,33.05,33.31,73300.0,19.9896,20.0857,19.8515,20.0076,73300.0
2009-05-18 13:30:00,33.28,33.46,33.16,33.35,52200.0,19.9896,20.0977,19.9175,20.0317,52200.0
2009-05-18 14:00:00,33.34,33.76,33.33,33.67,64700.0,20.0257,20.2779,20.0196,20.2239,64700.0
2009-05-18 14:30:00,33.7,34.05,33.7,33.94,75800.0,20.2419,20.4521,20.2419,20.386,75800.0
2009-05-18 15:00:00,33.92,33.97,33.61,33.69,106600.0,20.374,20.4041,20.1878,20.2359,106600.0
2009-05-18 15:30:00,33.69,34.33,33.67,34.2,431400.0,20.2359,20.6203,20.2239,20.5422,431400.0
2009-05-19 09:30:00,34.01,34.22,33.29,33.33,147200.0,20.4281,20.5542,19.9956,20.0196,147200.0
2009-05-19 10:00:00,33.37,34.97,33.24,34.89,134700.0,20.0437,21.0047,19.9656,20.9567,134700.0
2009-05-19 10:30:00,34.85,35.04,34.5,34.6,112700.0,20.9326,21.0468,20.7224,20.7825,112700.0
2009-05-19 11:00:00,34.61,34.72,33.98,34.19,83600.0,20.7885,20.8545,20.4101,20.5362,83600.0
2009-05-19 11:30:00,34.18,34.33,33.94,34.0,51600.0,20.5302,20.6203,20.386,20.4221,51600.0
2009-05-19 12:00:00,34.02,34.08,33.73,34.08,49600.0,20.4341,20.4701,20.2599,20.4701,49600.0
2009-05-19 12:30:00,34.03,34.03,33.68,33.74,53800.0,20.4401,20.4401,20.2299,20.2659,53800.0
2009-05-19 13:00:00,33.74,34.44,33.65,34.32,45000.0,20.2659,20.6864,20.2119,20.6143,45000.0
2009-05-19 13:30:00,34.32,34.34,33.89,34.21,108300.0,20.6143,20.6263,20.356,20.5482,108300.0
2009-05-19 14:00:00,34.2,34.74,33.95,34.69,72200.0,20.5422,20.8666,20.392,20.8365,72200.0
2009-05-19 14:30:00,34.69,34.95,34.6,34.82,155000.0,20.8365,20.9927,20.7825,20.9146,155000.0
2009-05-19 15:00:00,34.83,35.0,34.8,34.95,136800.0,20.9206,21.0227,20.9026,20.9927,136800.0
2009-05-19 15:30:00,34.93,34.94,34.05,34.08,357200.0,20.9807,20.9867,20.4521,20.4701,357200.0
2009-05-20 09:30:00,34.95,35.92,34.62,35.88,127300.0,20.9927,21.5753,20.7945,21.5513,127300.0
2009-05-20 10:00:00,35.91,35.95,35.54,35.85,168100.0,21.5693,21.5933,21.3471,21.5333,168100.0
2009-05-20 10:30:00,35.87,36.0,35.18,35.18,102800.0,21.5453,21.6234,21.1308,21.1308,102800.0
2009-05-20 11:00:00,35.18,35.49,35.15,35.38,107500.0,21.1308,21.317,21.1128,21.251,107500.0
2009-05-20 11:30:00,35.4,35.87,35.25,35.3,47400.0,21.263,21.5453,21.1729,21.2029,47400.0
2009-05-20 12:00:00,35.31,35.54,35.28,35.39,62500.0,21.2089,21.3471,21.1909,21.257,62500.0
2009-05-20 12:30:00,35.41,35.48,35.15,35.17,30800.0,21.269,21.311,21.1128,21.1248,30800.0
2009-05-20 13:00:00,35.13,35.36,35.04,35.35,50200.0,21.1008,21.239,21.0468,21.233,50200.0
2009-05-20 13:30:00,35.33,35.64,35.26,35.42,88900.0,21.2209,21.4071,21.1789,21.275,88900.0
2009-05-20 14:00:00,35.43,35.48,35.16,35.3,112600.0,21.281,21.311,21.1188,21.2029,112600.0
2009-05-20 14:30:00,35.3,35.35,34.96,35.02,73900.0,21.2029,21.233,20.9987,21.0347,73900.0
2009-05-20 15:00:00,35.01,35.05,34.2,34.24,130200.0,21.0287,21.0528,20.5422,20.5662,130200.0
2009-05-20 15:30:00,34.25,34.47,34.04,34.29,252400.0,20.5722,20.7044,20.4461,20.5963,252400.0
2009-05-21 09:30:00,33.73,34.78,33.65,34.4,104500.0,20.2599,20.8906,20.2119,20.6623,104500.0
2009-05-21 10:00:00,34.42,34.69,34.24,34.57,87200.0,20.6744,20.8365,20.5662,20.7645,87200.0
2009-05-21 10:30:00,34.55,34.94,34.48,34.57,81500.0,20.7524,20.9867,20.7104,20.7645,81500.0
2009-05-21 11:00:00,34.55,34.67,34.26,34.34,51100.0,20.7524,20.8245,20.5782,20.6263,51100.0
2009-05-21 11:30:00,34.35,35.35,34.26,35.32,74800.0,20.6323,21.233,20.5782,21.2149,74800.0
2009-05-21 12:00:00,35.32,35.41,34.97,35.12,72800.0,21.2149,21.269,21.0047,21.0948,72800.0
2009-05-21 12:30:00,35.08,35.25,34.89,35.14,188300.0,21.0708,21.1729,20.9567,21.1068,188300.0
2009-05-21 13:00:00,35.13,35.39,34.74,34.84,38400.0,21.1008,21.257,20.8666,20.9266,38400.0
2009-05-21 13:30:00,34.84,34.94,34.61,34.65,57100.0,20.9266,20.9867,20.7885,20.8125,57100.0
2009-05-21 14:00:00,34.61,34.62,34.11,34.17,56000.0,20.7885,20.7945,20.4882,20.5242,56000.0
2009-05-21 14:30:00,34.14,34.29,33.87,34.0,55100.0,20.5062,20.5963,20.344,20.4221,55100.0
2009-05-21 15:00:00,33.99,34.0,33.66,33.83,200300.0,20.4161,20.4221,20.2179,20.32,200300.0
2009-05-21 15:30:00,33.82,34.1,33.59,33.83,548500.0,20.314,20.4821,20.1758,20.32,548500.0
2009-05-22 09:30:00,33.87,34.14,33.02,33.59,136900.0,20.344,20.5062,19.8334,20.1758,136900.0
2009-05-22 10:00:00,33.54,33.68,33.15,33.54,92600.0,20.1458,20.2299,19.9115,20.1458,92600.0
2009-05-22 10:30:00,33.5,33.8,33.4,33.4,44900.0,20.1218,20.302,20.0617,20.0617,44900.0
2009-05-22 11:00:00,33.45,33.61,33.25,33.28,28000.0,20.0917,20.1878,19.9716,19.9896,28000.0
2009-05-22 11:30:00,33.28,33.3,32.97,32.98,80200.0,19.9896,20.0016,19.8034,19.8094,80200.0
2009-05-22 12:00:00,33.02,33.22,32.95,32.98,44400.0,19.8334,19.9536,19.7914,19.8094,44400.0
2009-05-22 12:30:00,32.98,33.0,32.71,32.97,59400.0,19.8094,19.8214,19.6472,19.8034,59400.0
2009-05-22 13:00:00,32.96,33.08,32.72,32.85,62900.0,19.7974,19.8695,19.6532,19.7313,62900.0
2009-05-22 13:30:00,32.85,32.85,32.53,32.63,48700.0,19.7313,19.7313,19.5391,19.5992,48700.0
2009-05-22 14:00:00,32.62,32.64,32.35,32.43,72000.0,19.5932,19.6052,19.431,19.4791,72000.0
2009-05-22 14:30:00,32.43,32.6,32.31,32.6,50000.0,19.4791,19.5812,19.407,19.5812,50000.0
2009-05-22 15:00:00,32.58,32.84,32.49,32.58,75500.0,19.5692,19.7253,19.5151,19.5692,75500.0
2009-05-22 15:30:00,32.58,32.64,32.0,32.11,226000.0,19.5692,19.6052,19.2208,19.2869,226000.0
2009-05-26 09:30:00,32.11,32.84,31.77,32.62,108500.0,19.2869,19.7253,19.0826,19.5932,108500.0
2009-05-26 10:00:00,32.62,33.49,32.61,33.24,123300.0,19.5932,20.1157,19.5872,19.9656,123300.0
2009-05-26 10:30:00,33.24,33.56,33.24,33.3,58400.0,19.9656,20.1578,19.9656,20.0016,58400.0
2009-05-26 11:00:00,33.33,33.82,33.27,33.75,81900.0,20.0196,20.314,19.9836,20.2719,81900.0
2009-05-26 11:30:00,33.74,34.31,33.74,34.23,126100.0,20.2659,20.6083,20.2659,20.5602,126100.0
2009-05-26 12:00:00,34.22,34.69,34.14,34.64,140800.0,20.5542,20.8365,20.5062,20.8065,140800.0
2009-05-26 12:30:00,34.64,34.99,34.45,34.96,86200.0,20.8065,21.0167,20.6924,20.9987,86200.0
2009-05-26 13:00:00,34.96,35.05,34.34,34.74,94300.0,20.9987,21.0528,20.6263,20.8666,94300.0
2009-05-26 13:30:00,34.75,34.8,34.42,34.54,165400.0,20.8726,20.9026,20.6744,20.7464,165400.0
2009-05-26 14:00:00,34.5,35.0,34.5,35.0,116900.0,20.7224,21.0227,20.7224,21.0227,116900.0
2009-05-26 14:30:00,34.98,35.17,34.87,34.9,116700.0,21.0107,21.1248,20.9446,20.9627,116700.0
2009-05-26 15:00:00,34.91,35.39,34.9,35.2,168600.0,20.9687,21.257,20.9627,21.1429,168600.0
2009-05-26 15:30:00,35.18,35.49,35.04,35.18,380600.0,21.1308,21.317,21.0468,21.1308,380600.0
2009-05-27 09:30:00,35.34,35.34,34.36,34.85,120800.0,21.227,21.227,20.6383,20.9326,120800.0
2009-05-27 10:00:00,34.88,35.08,34.48,34.55,84900.0,20.9507,21.0708,20.7104,20.7524,84900.0
2009-05-27 10:30:00,34.59,34.65,34.28,34.35,89000.0,20.7765,20.8125,20.5903,20.6323,89000.0
2009-05-27 11:00:00,34.38,34.52,34.23,34.48,57100.0,20.6503,20.7344,20.5602,20.7104,57100.0
2009-05-27 11:30:00,34.48,34.78,34.44,34.77,72200.0,20.7104,20.8906,20.6864,20.8846,72200.0
2009-05-27 12:00:00,34.75,34.97,34.68,34.73,108400.0,20.8726,21.0047,20.8305,20.8606,108400.0
2009-05-27 12:30:00,34.74,34.8,34.41,34.5,99400.0,20.8666,20.9026,20.6683,20.7224,99400.0
2009-05-27 13:00:00,34.51,34.73,34.42,34.52,57300.0,20.7284,20.8606,20.6744,20.7344,57300.0
2009-05-27 13:30:00,34.5,34.5,33.92,34.03,82400.0,20.7224,20.7224,20.374,20.4401,82400.0
2009-05-27 14:00:00,34.02,34.12,33.78,34.07,108800.0,20.4341,20.4942,20.2899,20.4641,108800.0
2009-05-27 14:30:00,34.04,34.76,34.04,34.61,222100.0,20.4461,20.8786,20.4461,20.7885,222100.0
2009-05-27 15:00:00,34.58,34.58,34.22,34.37,211100.0,20.7705,20.7705,20.5542,20.6443,211100.0
2009-05-27 15:30:00,34.35,34.75,34.11,34.41,401300.0,20.6323,20.8726,20.4882,20.6683,401300.0
2009-05-28 09:30:00,35.03,35.26,34.51,34.63,94500.0,21.0407,21.1789,20.7284,20.8005,94500.0
2009-05-28 10:00:00,34.54,34.54,33.79,33.83,69600.0,20.7464,20.7464,20.2959,20.32,69600.0
2009-05-28 10:30:00,33.8,34.61,33.78,34.52,37800.0,20.302,20.7885,20.2899,20.7344,37800.0
2009-05-28 11:00:00,34.65,34.82,34.4,34.46,26800.0,20.8125,20.9146,20.6623,20.6984,26800.0
2009-05-28 11:30:00,34.43,34.47,34.07,34.11,38900.0,20.6804,20.7044,20.4641,20.4882,38900.0
2009-05-28 12:00:00,34.1,34.11,33.45,33.62,57800.0,20.4821,20.4882,20.0917,20.1938,57800.0
2009-05-28 12:30:00,33.6,33.64,33.42,33.61,43600.0,20.1818,20.2058,20.0737,20.1878,43600.0
2009-05-28 13:00:00,33.61,34.12,33.57,33.97,66800.0,20.1878,20.4942,20.1638,20.4041,66800.0
2009-05-28 13:30:00,33.98,34.04,33.59,33.76,61700.0,20.4101,20.4461,20.1758,20.2779,61700.0
2009-05-28 14:00:00,33.75,34.35,33.67,34.28,49300.0,20.2719,20.6323,20.2239,20.5903,49300.0
2009-05-28 14:30:00,34.33,34.52,34.17,34.27,59900.0,20.6203,20.7344,20.5242,20.5843,59900.0
2009-05-28 15:00:00,34.27,34.41,34.03,34.29,79000.0,20.5843,20.6683,20.4401,20.5963,79000.0
2009-05-28 15:30:00,34.27,34.81,34.22,34.57,179600.0,20.5843,20.9086,20.5542,20.7645,179600.0
2009-05-29 09:30:00,34.78,34.92,34.2,34.88,76700.0,20.8906,20.9747,20.5422,20.9507,76700.0
2009-05-29 10:00:00,34.91,35.44,34.74,35.25,92600.0,20.9687,21.287,20.8666,21.1729,92600.0
2009-05-29 10:30:00,35.27,35.54,35.19,35.43,125600.0,21.1849,21.3471,21.1369,21.281,125600.0
2009-05-29 11:00:00,35.41,35.47,34.99,34.99,70900.0,21.269,21.305,21.0167,21.0167,70900.0
2009-05-29 11:30:00,34.94,35.07,34.71,34.78,65600.0,20.9867,21.0648,20.8485,20.8906,65600.0
2009-05-29 12:00:00,34.79,34.99,34.68,34.7,53100.0,20.8966,21.0167,20.8305,20.8425,53100.0
2009-05-29 12:30:00,34.7,35.01,34.68,34.86,49800.0,20.8425,21.0287,20.8305,20.9386,49800.0
2009-05-29 13:00:00,34.84,35.09,34.69,35.05,69500.0,20.9266,21.0768,20.8365,21.0528,69500.0
2009-05-29 13:30:00,35.08,35.16,34.69,34.81,34700.0,21.0708,21.1188,20.8365,20.9086,34700.0
2009-05-29 14:00:00,34.81,35.16,34.68,35.08,36500.0,20.9086,21.1188,20.8305,21.0708,36500.0
2009-05-29 14:30:00,35.09,35.14,34.83,34.92,58300.0,21.0768,21.1068,20.9206,20.9747,58300.0
2009-05-29 15:00:00,34.9,35.25,34.86,35.14,75000.0,20.9627,21.1729,20.9386,21.1068,75000.0
2009-05-29 15:30:00,35.13,35.91,35.0,35.84,412100.0,21.1008,21.5693,21.0227,21.5273,412100.0
2009-06-01 09:30:00,36.36,36.95,35.94,36.73,93000.0,21.8396,22.194,21.5873,22.0619,93000.0
2009-06-01 10:00:00,36.75,38.0,36.74,37.58,165600.0,22.0739,22.8247,22.0679,22.5724,165600.0
2009-06-01 10:30:00,37.55,37.63,37.09,37.41,61700.0,22.5544,22.6024,22.2781,22.4703,61700.0
2009-06-01 11:00:00,37.45,38.2,37.4,38.19,104300.0,22.4943,22.9448,22.4643,22.9388,104300.0
2009-06-01 11:30:00,38.19,38.63,38.19,38.61,53700.0,22.9388,23.2031,22.9388,23.1911,53700.0
2009-06-01 12:00:00,38.67,38.7,38.48,38.61,60100.0,23.2271,23.2451,23.113,23.1911,60100.0
2009-06-01 12:30:00,38.62,39.0,38.6,38.68,96800.0,23.1971,23.4253,23.1851,23.2331,96800.0
2009-06-01 13:00:00,38.7,38.74,38.38,38.49,74800.0,23.2451,23.2692,23.0529,23.119,74800.0
2009-06-01 13:30:00,38.47,38.56,38.13,38.5,51000.0,23.107,23.161,22.9028,23.125,51000.0
2009-06-01 14:00:00,38.5,38.69,38.26,38.32,82100.0,23.125,23.2391,22.9808,23.0169,82100.0
2009-06-01 14:30:00,38.29,38.32,37.54,37.67,90600.0,22.9989,23.0169,22.5484,22.6265,90600.0
2009-06-01 15:00:00,37.71,37.78,36.9,37.3,124000.0,22.6505,22.6925,22.164,22.4042,124000.0
2009-06-01 15:30:00,37.33,37.87,37.32,37.63,310300.0,22.4222,22.7466,22.4162,22.6024,310300.0
2009-06-02 09:30:00,38.46,38.46,37.47,37.95,115400.0,23.101,23.101,22.5063,22.7946,115400.0
2009-06-02 10:00:00,37.96,38.48,37.61,37.68,100500.0,22.8007,23.113,22.5904,22.6325,100500.0
2009-06-02 10:30:00,37.7,37.75,37.13,37.46,52800.0,22.6445,22.6745,22.3021,22.5003,52800.0
2009-06-02 11:00:00,37.41,37.76,37.32,37.63,28100.0,22.4703,22.6805,22.4162,22.6024,28100.0
2009-06-02 11:30:00,37.63,37.85,37.44,37.77,40100.0,22.6024,22.7346,22.4883,22.6865,40100.0
2009-06-02 12:00:00,37.74,38.04,37.63,37.69,61600.0,22.6685,22.8487,22.6024,22.6385,61600.0
2009-06-02 12:30:00,37.72,38.03,37.63,37.92,61100.0,22.6565,22.8427,22.6024,22.7766,61100.0
2009-06-02 13:00:00,37.96,38.17,37.8,38.09,78400.0,22.8007,22.9268,22.7045,22.8787,78400.0
2009-06-02 13:30:00,38.11,38.43,38.09,38.41,72200.0,22.8908,23.083,22.8787,23.0709,72200.0
2009-06-02 14:00:00,38.41,38.41,37.97,37.97,141800.0,23.0709,23.0709,22.8067,22.8067,141800.0
2009-06-02 14:30:00,37.97,38.06,37.83,37.91,61600.0,22.8067,22.8607,22.7226,22.7706,61600.0
2009-06-02 15:00:00,37.91,38.08,37.73,37.77,116000.0,22.7706,22.8727,22.6625,22.6865,116000.0
2009-06-02 15:30:00,37.77,38.04,37.52,37.58,167200.0,22.6865,22.8487,22.5364,22.5724,167200.0
2009-06-03 09:30:00,37.22,37.65,37.02,37.47,170000.0,22.3562,22.6145,22.236,22.5063,170000.0
2009-06-03 10:00:00,37.47,37.47,37.07,37.24,142400.0,22.5063,22.5063,22.2661,22.3682,142400.0
2009-06-03 10:30:00,37.23,37.4,36.85,37.4,115400.0,22.3622,22.4643,22.1339,22.4643,115400.0
2009-06-03 11:00:00,37.4,37.4,37.03,37.22,29800.0,22.4643,22.4643,22.242,22.3562,29800.0
2009-06-03 11:30:00,37.22,37.38,37.06,37.35,195300.0,22.3562,22.4523,22.2601,22.4343,195300.0
2009-06-03 12:00:00,37.37,37.81,37.31,37.47,73300.0,22.4463,22.7106,22.4102,22.5063,73300.0
2009-06-03 12:30:00,37.47,37.61,37.39,37.58,47300.0,22.5063,22.5904,22.4583,22.5724,47300.0
2009-06-03 13:00:00,37.59,37.63,37.49,37.49,22900.0,22.5784,22.6024,22.5183,22.5183,22900.0
2009-06-03 13:30:00,37.49,37.62,37.44,37.48,32400.0,22.5183,22.5964,22.4883,22.5123,32400.0
2009-06-03 14:00:00,37.45,37.6,37.4,37.52,85800.0,22.4943,22.5844,22.4643,22.5364,85800.0
2009-06-03 14:30:00,37.48,37.67,37.42,37.63,222000.0,22.5123,22.6265,22.4763,22.6024,222000.0
2009-06-03 15:00:00,37.64,38.03,37.64,37.84,256500.0,22.6084,22.8427,22.6084,22.7286,256500.0
2009-06-03 15:30:00,37.83,38.31,37.62,38.23,220100.0,22.7226,23.0109,22.5964,22.9628,220100.0
2009-06-04 09:30:00,38.52,38.8,37.88,38.77,64300.0,23.137,23.3052,22.7526,23.2872,64300.0
2009-06-04 10:00:00,38.79,39.13,38.7,39.11,176400.0,23.2992,23.5034,23.2451,23.4914,176400.0
2009-06-04 10:30:00,39.13,39.91,39.03,39.86,158600.0,23.5034,23.9719,23.4433,23.9419,158600.0
2009-06-04 11:00:00,39.88,40.13,39.86,39.96,136900.0,23.9539,24.1041,23.9419,24.002,136900.0
2009-06-04 11:30:00,39.98,40.0,39.6,39.61,127000.0,24.014,24.026,23.7857,23.7917,127000.0
2009-06-04 12:00:00,39.62,39.82,39.53,39.74,127300.0,23.7977,23.9179,23.7437,23.8698,127300.0
2009-06-04 12:30:00,39.74,39.75,39.58,39.6,93100.0,23.8698,23.8758,23.7737,23.7857,93100.0
2009-06-04 13:00:00,39.58,39.89,39.58,39.78,170000.0,23.7737,23.9599,23.7737,23.8938,170000.0
2009-06-04 13:30:00,39.8,40.49,39.66,40.46,583700.0,23.9058,24.3203,23.8218,24.3023,583700.0
2009-06-04 14:00:00,40.46,40.9,40.35,40.8,191900.0,24.3023,24.5666,24.2362,24.5065,191900.0
2009-06-04 14:30:00,40.8,40.83,40.11,40.17,191200.0,24.5065,24.5245,24.092,24.1281,191200.0
2009-06-04 15:00:00,40.15,40.2,39.57,39.71,238700.0,24.1161,24.1461,23.7677,23.8518,238700.0
2009-06-04 15:30:00,39.7,39.99,39.47,39.96,279600.0,23.8458,24.02,23.7076,24.002,279600.0
2009-06-05 09:30:00,40.47,41.08,40.35,40.93,202600.0,24.3083,24.6747,24.2362,24.5846,202600.0
2009-06-05 10:00:00,40.94,40.99,40.31,40.44,267500.0,24.5906,24.6206,24.2122,24.2903,267500.0
2009-06-05 10:30:00,40.45,40.57,40.2,40.49,219200.0,24.2963,24.3683,24.1461,24.3203,219200.0
2009-06-05 11:00:00,40.55,40.78,40.46,40.61,147800.0,24.3563,24.4945,24.3023,24.3924,147800.0
2009-06-05 11:30:00,40.6,40.65,40.39,40.56,105300.0,24.3864,24.4164,24.2602,24.3623,105300.0
2009-06-05 12:00:00,40.56,40.93,40.51,40.93,70200.0,24.3623,24.5846,24.3323,24.5846,70200.0
2009-06-05 12:30:00,40.94,41.04,40.74,40.8,91000.0,24.5906,24.6507,24.4705,24.5065,91000.0
2009-06-05 13:00:00,40.8,40.82,40.53,40.65,82000.0,24.5065,24.5185,24.3443,24.4164,82000.0
2009-06-05 13:30:00,40.67,40.69,40.4,40.59,73600.0,24.4284,24.4404,24.2662,24.3804,73600.0
2009-06-05 14:00:00,40.6,40.6,40.27,40.47,90000.0,24.3864,24.3864,24.1882,24.3083,90000.0
2009-06-05 14:30:00,40.47,40.6,40.28,40.49,69900.0,24.3083,24.3864,24.1942,24.3203,69900.0
2009-06-05 15:00:00,40.52,40.77,40.47,40.47,132200.0,24.3383,24.4885,24.3083,24.3083,132200.0
2009-06-05 15:30:00,40.47,40.68,40.3,40.4,298000.0,24.3083,24.4344,24.2062,24.2662,298000.0
2009-06-08 09:30:00,40.29,40.6,40.0,40.32,94600.0,24.2002,24.3864,24.026,24.2182,94600.0
2009-06-08 10:00:00,40.23,40.47,40.04,40.27,62300.0,24.1641,24.3083,24.05,24.1882,62300.0
2009-06-08 10:30:00,40.27,40.56,40.22,40.35,111700.0,24.1882,24.3623,24.1581,24.2362,111700.0
2009-06-08 11:00:00,40.39,40.47,40.18,40.32,135500.0,24.2602,24.3083,24.1341,24.2182,135500.0
2009-06-08 11:30:00,40.31,40.34,40.11,40.23,96900.0,24.2122,24.2302,24.092,24.1641,96900.0
2009-06-08 12:00:00,40.21,40.22,39.96,40.02,58900.0,24.1521,24.1581,24.002,24.038,58900.0
2009-06-08 12:30:00,40.0,40.08,39.62,39.67,114700.0,24.026,24.074,23.7977,23.8278,114700.0
2009-06-08 13:00:00,39.62,39.76,39.41,39.46,109500.0,23.7977,23.8818,23.6716,23.7016,109500.0
2009-06-08 13:30:00,39.43,39.76,39.34,39.68,54200.0,23.6836,23.8818,23.6295,23.8338,54200.0
2009-06-08 14:00:00,39.66,39.66,39.42,39.57,28400.0,23.8218,23.8218,23.6776,23.7677,28400.0
2009-06-08 14:30:00,39.59,39.96,39.56,39.95,55500.0,23.7797,24.002,23.7617,23.9959,55500.0
2009-06-08 15:00:00,39.96,40.37,39.93,40.1,110500.0,24.002,24.2482,23.9839,24.086,110500.0
2009-06-08 15:30:00,40.1,40.59,39.94,40.07,207400.0,24.086,24.3804,23.9899,24.068,207400.0
2009-06-09 09:30:00,40.6,40.6,39.69,39.77,78900.0,24.3864,24.3864,23.8398,23.8878,78900.0
2009-06-09 10:00:00,39.75,39.82,39.57,39.71,102400.0,23.8758,23.9179,23.7677,23.8518,102400.0
2009-06-09 10:30:00,39.7,39.73,39.59,39.71,40900.0,23.8458,23.8638,23.7797,23.8518,40900.0
2009-06-09 11:00:00,39.69,39.71,39.49,39.51,34000.0,23.8398,23.8518,23.7196,23.7317,34000.0
2009-06-09 11:30:00,39.54,40.13,39.54,40.08,53100.0,23.7497,24.1041,23.7497,24.074,53100.0
2009-06-09 12:00:00,40.11,40.24,40.01,40.14,66700.0,24.092,24.1701,24.032,24.1101,66700.0
2009-06-09 12:30:00,40.17,40.19,40.0,40.0,100200.0,24.1281,24.1401,24.026,24.026,100200.0
2009-06-09 13:00:00,40.0,40.06,39.78,40.0,94600.0,24.026,24.062,23.8938,24.026,94600.0
2009-06-09 13:30:00,39.98,39.98,39.85,39.92,75500.0,24.014,24.014,23.9359,23.9779,75500.0
2009-06-09 14:00:00,39.9,39.95,39.82,39.85,79400.0,23.9659,23.9959,23.9179,23.9359,79400.0
2009-06-09 14:30:00,39.87,39.95,39.68,39.85,96800.0,23.9479,23.9959,23.8338,23.9359,96800.0
2009-06-09 15:00:00,39.88,39.9,39.67,39.86,118200.0,23.9539,23.9659,23.8278,23.9419,118200.0
2009-06-09 15:30:00,39.85,40.01,39.62,39.66,203100.0,23.9359,24.032,23.7977,23.8218,203100.0
2009-06-10 09:30:00,39.94,40.57,39.62,39.9,55800.0,23.9899,24.3683,23.7977,23.9659,55800.0
2009-06-10 10:00:00,39.9,39.94,39.39,39.41,101700.0,23.9659,23.9899,23.6596,23.6716,101700.0
2009-06-10 10:30:00,39.44,39.49,39.03,39.04,85700.0,23.6896,23.7196,23.4433,23.4494,85700.0
2009-06-10 11:00:00,39.03,39.03,38.54,38.63,117700.0,23.4433,23.4433,23.149,23.2031,117700.0
2009-06-10 11:30:00,38.64,38.65,38.18,38.47,176200.0,23.2091,23.2151,22.9328,23.107,176200.0
2009-06-10 12:00:00,38.51,38.72,38.34,38.49,92100.0,23.131,23.2571,23.0289,23.119,92100.0
2009-06-10 12:30:00,38.5,38.5,38.2,38.23,73000.0,23.125,23.125,22.9448,22.9628,73000.0
2009-06-10 13:00:00,38.21,38.24,37.77,37.99,139500.0,22.9508,22.9688,22.6865,22.8187,139500.0
2009-06-10 13:30:00,37.96,38.21,37.9,38.16,137700.0,22.8007,22.9508,22.7646,22.9208,137700.0
2009-06-10 14:00:00,38.15,38.21,37.75,38.08,119400.0,22.9148,22.9508,22.6745,22.8727,119400.0
2009-06-10 14:30:00,38.07,38.6,37.96,38.44,123600.0,22.8667,23.1851,22.8007,23.089,123600.0
2009-06-10 15:00:00,38.44,38.47,38.0,38.11,117300.0,23.089,23.107,22.8247,22.8908,117300.0
2009-06-10 15:30:00,38.1,38.68,38.1,38.6,269700.0,22.8847,23.2331,22.8847,23.1851,269700.0
2009-06-11 09:30:00,38.87,39.23,38.48,38.78,44600.0,23.3472,23.5635,23.113,23.2932,44600.0
2009-06-11 10:00:00,38.79,39.09,38.73,39.01,62500.0,23.2992,23.4794,23.2632,23.4313,62500.0
2009-06-11 10:30:00,39.01,39.09,38.8,38.8,45500.0,23.4313,23.4794,23.3052,23.3052,45500.0
2009-06-11 11:00:00,38.78,38.86,38.59,38.67,29900.0,23.2932,23.3412,23.1791,23.2271,29900.0
2009-06-11 11:30:00,38.68,38.71,38.29,38.35,75600.0,23.2331,23.2511,22.9989,23.0349,75600.0
2009-06-11 12:00:00,38.35,38.52,38.18,38.39,57100.0,23.0349,23.137,22.9328,23.0589,57100.0
2009-06-11 12:30:00,38.41,38.66,38.33,38.58,40100.0,23.0709,23.2211,23.0229,23.1731,40100.0
2009-06-11 13:00:00,38.6,39.06,38.58,39.06,51800.0,23.1851,23.4614,23.1731,23.4614,51800.0
2009-06-11 13:30:00,39.06,39.18,38.7,38.88,58600.0,23.4614,23.5334,23.2451,23.3533,58600.0
2009-06-11 14:00:00,38.88,38.96,38.59,38.76,94400.0,23.3533,23.4013,23.1791,23.2812,94400.0
2009-06-11 14:30:00,38.78,38.83,38.59,38.73,67000.0,23.2932,23.3232,23.1791,23.2632,67000.0
2009-06-11 15:00:00,38.72,38.85,38.58,38.58,43800.0,23.2571,23.3352,23.1731,23.1731,43800.0
2009-06-11 15:30:00,38.55,38.93,38.49,38.77,249500.0,23.155,23.3833,23.119,23.2872,249500.0
2009-06-12 09:30:00,38.53,39.44,38.53,38.75,135200.0,23.143,23.6896,23.143,23.2752,135200.0
2009-06-12 10:00:00,38.77,38.9,38.56,38.78,140100.0,23.2872,23.3653,23.161,23.2932,140100.0
2009-06-12 10:30:00,38.77,38.88,38.61,38.76,143800.0,23.2872,23.3533,23.1911,23.2812,143800.0
2009-06-12 11:00:00,38.78,38.85,38.69,38.74,78400.0,23.2932,23.3352,23.2391,23.2692,78400.0
2009-06-12 11:30:00,38.72,38.73,38.59,38.73,41100.0,23.2571,23.2632,23.1791,23.2632,41100.0
2009-06-12 12:00:00,38.74,38.78,38.4,38.6,88300.0,23.2692,23.2932,23.0649,23.1851,88300.0
2009-06-12 12:30:00,38.58,38.75,38.49,38.75,31500.0,23.1731,23.2752,23.119,23.2752,31500.0
2009-06-12 13:00:00,38.79,39.22,38.74,39.11,66900.0,23.2992,23.5575,23.2692,23.4914,66900.0
2009-06-12 13:30:00,39.09,39.31,39.03,39.29,71200.0,23.4794,23.6115,23.4433,23.5995,71200.0
2009-06-12 14:00:00,39.29,39.33,39.0,39.04,39200.0,23.5995,23.6235,23.4253,23.4494,39200.0
2009-06-12 14:30:00,39.01,39.33,39.01,39.28,92600.0,23.4313,23.6235,23.4313,23.5935,92600.0
2009-06-12 15:00:00,39.29,39.42,39.23,39.3,80800.0,23.5995,23.6776,23.5635,23.6055,80800.0
2009-06-12 15:30:00,39.3,39.53,39.08,39.44,126800.0,23.6055,23.7437,23.4734,23.6896,126800.0
2009-06-15 09:30:00,39.11,39.17,38.52,38.7,136200.0,23.4914,23.5274,23.137,23.2451,136200.0
2009-06-15 10:00:00,38.72,38.74,38.13,38.2,108800.0,23.2571,23.2692,22.9028,22.9448,108800.0
2009-06-15 10:30:00,38.19,38.19,37.71,37.71,85900.0,22.9388,22.9388,22.6505,22.6505,85900.0
2009-06-15 11:00:00,37.71,37.74,37.17,37.17,64600.0,22.6505,22.6685,22.3261,22.3261,64600.0
2009-06-15 11:30:00,37.16,37.33,37.12,37.3,78600.0,22.3201,22.4222,22.2961,22.4042,78600.0
2009-06-15 12:00:00,37.31,37.4,37.2,37.24,32100.0,22.4102,22.4643,22.3442,22.3682,32100.0
2009-06-15 12:30:00,37.24,37.51,37.2,37.36,45600.0,22.3682,22.5304,22.3442,22.4403,45600.0
2009-06-15 13:00:00,37.31,37.34,37.2,37.3,43900.0,22.4102,22.4282,22.3442,22.4042,43900.0
2009-06-15 13:30:00,37.3,37.3,37.14,37.14,36500.0,22.4042,22.4042,22.3081,22.3081,36500.0
2009-06-15 14:00:00,37.14,37.16,36.87,36.98,107500.0,22.3081,22.3201,22.1459,22.212,107500.0
2009-06-15 14:30:00,37.0,37.07,36.83,36.91,92600.0,22.224,22.2661,22.1219,22.17,92600.0
2009-06-15 15:00:00,36.92,37.3,36.74,37.1,98200.0,22.176,22.4042,22.0679,22.2841,98200.0
2009-06-15 15:30:00,37.1,37.26,36.93,37.1,226500.0,22.2841,22.3802,22.182,22.2841,226500.0
2009-06-16 09:30:00,37.24,37.87,37.0,37.03,129300.0,22.3682,22.7466,22.224,22.242,129300.0
2009-06-16 10:00:00,37.03,37.23,36.89,37.03,49400.0,22.242,22.3622,22.158,22.242,49400.0
2009-06-16 10:30:00,37.03,37.19,36.94,36.99,39500.0,22.242,22.3382,22.188,22.218,39500.0
2009-06-16 11:00:00,37.0,37.32,36.99,37.3,52200.0,22.224,22.4162,22.218,22.4042,52200.0
2009-06-16 11:30:00,37.36,37.37,36.55,36.55,46800.0,22.4403,22.4463,21.9537,21.9537,46800.0
2009-06-16 12:00:00,36.6,36.64,36.35,36.59,45000.0,21.9838,22.0078,21.8336,21.9778,45000.0
2009-06-16 12:30:00,36.57,36.57,35.74,35.76,70900.0,21.9657,21.9657,21.4672,21.4792,70900.0
2009-06-16 13:00:00,35.74,35.76,35.44,35.61,71600.0,21.4672,21.4792,21.287,21.3891,71600.0
2009-06-16 13:30:00,35.64,36.11,35.64,35.99,58300.0,21.4071,21.6895,21.4071,21.6174,58300.0
2009-06-16 14:00:00,35.99,36.07,35.71,35.93,44100.0,21.6174,21.6654,21.4492,21.5813,44100.0
2009-06-16 14:30:00,35.92,36.19,35.81,36.17,43600.0,21.5753,21.7375,21.5093,21.7255,43600.0
2009-06-16 15:00:00,36.18,36.52,36.18,36.44,89300.0,21.7315,21.9357,21.7315,21.8877,89300.0
2009-06-16 15:30:00,36.45,36.56,36.16,36.22,147400.0,21.8937,21.9597,21.7195,21.7555,147400.0
2009-06-17 09:30:00,36.15,36.93,35.88,36.21,132500.0,21.7135,22.182,21.5513,21.7495,132500.0
2009-06-17 10:00:00,36.19,36.64,36.18,36.35,53600.0,21.7375,22.0078,21.7315,21.8336,53600.0
2009-06-17 10:30:00,36.38,36.38,35.91,36.15,40900.0,21.8516,21.8516,21.5693,21.7135,40900.0
2009-06-17 11:00:00,36.12,36.37,36.1,36.36,43300.0,21.6955,21.8456,21.6834,21.8396,43300.0
2009-06-17 11:30:00,36.33,36.48,36.15,36.28,34000.0,21.8216,21.9117,21.7135,21.7916,34000.0
2009-06-17 12:00:00,36.28,36.74,36.21,36.63,41900.0,21.7916,22.0679,21.7495,22.0018,41900.0
2009-06-17 12:30:00,36.6,36.65,36.27,36.43,27600.0,21.9838,22.0138,21.7856,21.8817,27600.0
2009-06-17 13:00:00,36.39,36.58,36.29,36.58,14900.0,21.8576,21.9718,21.7976,21.9718,14900.0
2009-06-17 13:30:00,36.62,36.86,36.54,36.59,53400.0,21.9958,22.1399,21.9477,21.9778,53400.0
2009-06-17 14:00:00,36.59,36.66,36.32,36.47,57000.0,21.9778,22.0198,21.8156,21.9057,57000.0
2009-06-17 14:30:00,36.47,36.51,35.8,35.94,52700.0,21.9057,21.9297,21.5032,21.5873,52700.0
2009-06-17 15:00:00,35.95,36.13,35.7,35.73,51400.0,21.5933,21.7015,21.4432,21.4612,51400.0
2009-06-17 15:30:00,35.73,35.98,35.58,35.81,188500.0,21.4612,21.6114,21.3711,21.5093,188500.0
2009-06-18 09:30:00,35.69,36.17,35.57,36.16,64700.0,21.4372,21.7255,21.3651,21.7195,64700.0
2009-06-18 10:00:00,36.21,36.57,36.14,36.19,90700.0,21.7495,21.9657,21.7075,21.7375,90700.0
2009-06-18 10:30:00,36.21,36.35,35.79,35.82,34600.0,21.7495,21.8336,21.4972,21.5153,34600.0
2009-06-18 11:00:00,35.87,35.88,35.69,35.7,38100.0,21.5453,21.5513,21.4372,21.4432,38100.0
2009-06-18 11:30:00,35.71,36.0,35.7,35.99,29100.0,21.4492,21.6234,21.4432,21.6174,29100.0
2009-06-18 12:00:00,36.0,36.22,35.92,36.22,27200.0,21.6234,21.7555,21.5753,21.7555,27200.0
2009-06-18 12:30:00,36.24,36.26,35.98,35.99,24800.0,21.7675,21.7795,21.6114,21.6174,24800.0
2009-06-18 13:00:00,36.0,36.3,35.94,36.04,24700.0,21.6234,21.8036,21.5873,21.6474,24700.0
2009-06-18 13:30:00,36.04,36.06,35.74,35.77,30500.0,21.6474,21.6594,21.4672,21.4852,30500.0
2009-06-18 14:00:00,35.75,35.81,35.48,35.62,49900.0,21.4732,21.5093,21.311,21.3951,49900.0
2009-06-18 14:30:00,35.61,35.8,35.49,35.8,64600.0,21.3891,21.5032,21.317,21.5032,64600.0
2009-06-18 15:00:00,35.81,35.94,35.54,35.63,57900.0,21.5093,21.5873,21.3471,21.4011,57900.0
2009-06-18 15:30:00,35.61,35.72,35.1,35.63,182400.0,21.3891,21.4552,21.0828,21.4011,182400.0
2009-06-19 09:30:00,35.82,36.13,35.5,35.99,70600.0,21.5153,21.7015,21.3231,21.6174,70600.0
2009-06-19 10:00:00,35.99,36.0,35.68,35.92,35100.0,21.6174,21.6234,21.4312,21.5753,35100.0
2009-06-19 10:30:00,35.89,36.06,35.84,35.95,23000.0,21.5573,21.6594,21.5273,21.5933,23000.0
2009-06-19 11:00:00,35.98,36.03,35.81,35.91,16500.0,21.6114,21.6414,21.5093,21.5693,16500.0
2009-06-19 11:30:00,35.92,36.09,35.92,36.03,17800.0,21.5753,21.6774,21.5753,21.6414,17800.0
2009-06-19 12:00:00,36.03,36.03,35.8,35.82,17200.0,21.6414,21.6414,21.5032,21.5153,17200.0
2009-06-19 12:30:00,35.83,36.0,35.83,35.91,17700.0,21.5213,21.6234,21.5213,21.5693,17700.0
2009-06-19 13:00:00,35.91,35.91,35.55,35.57,22800.0,21.5693,21.5693,21.3531,21.3651,22800.0
2009-06-19 13:30:00,35.57,35.71,35.55,35.56,16600.0,21.3651,21.4492,21.3531,21.3591,16600.0
2009-06-19 14:00:00,35.57,35.58,35.26,35.3,19700.0,21.3651,21.3711,21.1789,21.2029,19700.0
2009-06-19 14:30:00,35.29,35.33,35.08,35.33,52200.0,21.1969,21.2209,21.0708,21.2209,52200.0
2009-06-19 15:00:00,35.31,35.52,35.25,35.49,56200.0,21.2089,21.3351,21.1729,21.317,56200.0
2009-06-19 15:30:00,35.5,35.75,35.47,35.67,194400.0,21.3231,21.4732,21.305,21.4252,194400.0
2009-06-22 09:30:00,35.41,35.64,34.96,35.02,82600.0,21.269,21.4071,20.9987,21.0347,82600.0
2009-06-22 10:00:00,34.99,35.01,34.57,34.57,61600.0,21.0167,21.0287,20.7645,20.7645,61600.0
2009-06-22 10:30:00,34.57,34.57,34.17,34.19,30300.0,20.7645,20.7645,20.5242,20.5362,30300.0
2009-06-22 11:00:00,34.21,34.21,33.97,34.0,93500.0,20.5482,20.5482,20.4041,20.4221,93500.0
2009-06-22 11:30:00,34.0,34.0,33.69,33.69,47200.0,20.4221,20.4221,20.2359,20.2359,47200.0
2009-06-22 12:00:00,33.71,33.84,33.61,33.74,36300.0,20.2479,20.326,20.1878,20.2659,36300.0
2009-06-22 12:30:00,33.72,34.08,33.7,34.0,51800.0,20.2539,20.4701,20.2419,20.4221,51800.0
2009-06-22 13:00:00,33.98,34.0,33.74,33.86,23000.0,20.4101,20.4221,20.2659,20.338,23000.0
2009-06-22 13:30:00,33.88,34.06,33.87,34.0,21400.0,20.35,20.4581,20.344,20.4221,21400.0
2009-06-22 14:00:00,34.0,34.07,33.96,33.96,31100.0,20.4221,20.4641,20.3981,20.3981,31100.0
2009-06-22 14:30:00,33.95,33.98,33.79,33.87,36800.0,20.392,20.4101,20.2959,20.344,36800.0
2009-06-22 15:00:00,33.87,34.01,33.68,33.71,72100.0,20.344,20.4281,20.2299,20.2479,72100.0
2009-06-22 15:30:00,33.71,33.91,33.32,33.43,264600.0,20.2479,20.368,20.0136,20.0797,264600.0
2009-06-23 09:30:00,33.67,33.98,33.44,33.78,43400.0,20.2239,20.4101,20.0857,20.2899,43400.0
2009-06-23 10:00:00,33.76,34.15,33.61,33.82,75800.0,20.2779,20.5122,20.1878,20.314,75800.0
2009-06-23 10:30:00,33.85,34.18,33.84,33.99,79200.0,20.332,20.5302,20.326,20.4161,79200.0
2009-06-23 11:00:00,33.92,33.96,33.8,33.89,64200.0,20.374,20.3981,20.302,20.356,64200.0
2009-06-23 11:30:00,33.91,34.43,33.91,34.42,50600.0,20.368,20.6804,20.368,20.6744,50600.0
2009-06-23 12:00:00,34.41,34.55,34.22,34.51,19300.0,20.6683,20.7524,20.5542,20.7284,19300.0
2009-06-23 12:30:00,34.52,34.75,34.5,34.59,35800.0,20.7344,20.8726,20.7224,20.7765,35800.0
2009-06-23 13:00:00,34.62,34.95,34.42,34.42,42500.0,20.7945,20.9927,20.6744,20.6744,42500.0
2009-06-23 13:30:00,34.45,34.58,33.98,33.98,23200.0,20.6924,20.7705,20.4101,20.4101,23200.0
2009-06-23 14:00:00,33.97,34.34,33.88,34.14,74100.0,20.4041,20.6263,20.35,20.5062,74100.0
2009-06-23 14:30:00,34.14,34.23,33.92,33.94,29200.0,20.5062,20.5602,20.374,20.386,29200.0
2009-06-23 15:00:00,33.97,34.1,33.76,34.07,27500.0,20.4041,20.4821,20.2779,20.4641,27500.0
2009-06-23 15:30:00,34.03,34.26,33.84,34.21,162400.0,20.4401,20.5782,20.326,20.5482,162400.0
2009-06-24 09:30:00,34.21,34.47,34.05,34.47,59300.0,20.5482,20.7044,20.4521,20.7044,59300.0
2009-06-24 10:00:00,34.45,34.79,34.17,34.73,49200.0,20.6924,20.8966,20.5242,20.8606,49200.0
2009-06-24 10:30:00,34.7,34.88,34.65,34.65,50400.0,20.8425,20.9507,20.8125,20.8125,50400.0
2009-06-24 11:00:00,34.64,34.69,34.55,34.62,11500.0,20.8065,20.8365,20.7524,20.7945,11500.0
2009-06-24 11:30:00,34.67,34.85,34.59,34.84,34300.0,20.8245,20.9326,20.7765,20.9266,34300.0
2009-06-24 12:00:00,34.82,34.85,34.67,34.68,15900.0,20.9146,20.9326,20.8245,20.8305,15900.0
2009-06-24 12:30:00,34.69,34.81,34.69,34.77,38900.0,20.8365,20.9086,20.8365,20.8846,38900.0
2009-06-24 13:00:00,34.76,34.93,34.76,34.85,33200.0,20.8786,20.9807,20.8786,20.9326,33200.0
2009-06-24 13:30:00,34.85,34.93,34.67,34.7,32100.0,20.9326,20.9807,20.8245,20.8425,32100.0
2009-06-24 14:00:00,34.69,34.89,34.5,34.7,45600.0,20.8365,20.9567,20.7224,20.8425,45600.0
2009-06-24 14:30:00,34.69,34.85,34.46,34.62,48800.0,20.8365,20.9326,20.6984,20.7945,48800.0
2009-06-24 15:00:00,34.62,34.7,34.3,34.54,40600.0,20.7945,20.8425,20.6023,20.7464,40600.0
2009-06-24 15:30:00,34.56,34.73,34.29,34.6,116800.0,20.7584,20.8606,20.5963,20.7825,116800.0
2009-06-25 09:30:00,34.04,34.65,33.81,33.89,85600.0,20.4461,20.8125,20.308,20.356,85600.0
2009-06-25 10:00:00,33.9,34.17,33.86,34.14,61200.0,20.362,20.5242,20.338,20.5062,61200.0
2009-06-25 10:30:00,34.16,34.16,33.99,34.01,50800.0,20.5182,20.5182,20.4161,20.4281,50800.0
2009-06-25 11:00:00,34.01,34.14,33.91,34.13,123600.0,20.4281,20.5062,20.368,20.5002,123600.0
2009-06-25 11:30:00,34.14,34.22,34.04,34.17,78300.0,20.5062,20.5542,20.4461,20.5242,78300.0
2009-06-25 12:00:00,34.17,34.51,34.17,34.45,68100.0,20.5242,20.7284,20.5242,20.6924,68100.0
2009-06-25 12:30:00,34.46,34.47,34.23,34.44,35300.0,20.6984,20.7044,20.5602,20.6864,35300.0
2009-06-25 13:00:00,34.44,34.55,34.39,34.5,83000.0,20.6864,20.7524,20.6563,20.7224,83000.0
2009-06-25 13:30:00,34.49,34.54,34.49,34.49,28000.0,20.7164,20.7464,20.7164,20.7164,28000.0
2009-06-25 14:00:00,34.49,34.5,34.29,34.32,38000.0,20.7164,20.7224,20.5963,20.6143,38000.0
2009-06-25 14:30:00,34.33,34.36,34.23,34.25,63800.0,20.6203,20.6383,20.5602,20.5722,63800.0
2009-06-25 15:00:00,34.26,34.4,34.21,34.26,58100.0,20.5782,20.6623,20.5482,20.5782,58100.0
2009-06-25 15:30:00,34.27,34.52,34.11,34.5,206200.0,20.5843,20.7344,20.4882,20.7224,206200.0
2009-06-26 09:30:00,34.57,35.03,34.33,34.38,115100.0,20.7645,21.0407,20.6203,20.6503,115100.0
2009-06-26 10:00:00,34.38,34.57,34.14,34.43,52000.0,20.6503,20.7645,20.5062,20.6804,52000.0
2009-06-26 10:30:00,34.46,34.78,34.37,34.69,42000.0,20.6984,20.8906,20.6443,20.8365,42000.0
2009-06-26 11:00:00,34.64,34.73,34.54,34.65,116400.0,20.8065,20.8606,20.7464,20.8125,116400.0
2009-06-26 11:30:00,34.65,34.77,34.56,34.68,28500.0,20.8125,20.8846,20.7584,20.8305,28500.0
2009-06-26 12:00:00,34.64,34.9,34.57,34.84,25500.0,20.8065,20.9627,20.7645,20.9266,25500.0
2009-06-26 12:30:00,34.83,34.9,34.8,34.85,30000.0,20.9206,20.9627,20.9026,20.9326,30000.0
2009-06-26 13:00:00,34.84,34.96,34.8,34.92,29400.0,20.9266,20.9987,20.9026,20.9747,29400.0
2009-06-26 13:30:00,34.93,34.96,34.84,34.94,24000.0,20.9807,20.9987,20.9266,20.9867,24000.0
2009-06-26 14:00:00,34.93,34.99,34.8,34.97,26700.0,20.9807,21.0167,20.9026,21.0047,26700.0
2009-06-26 14:30:00,34.98,35.18,34.97,35.17,41100.0,21.0107,21.1308,21.0047,21.1248,41100.0
2009-06-26 15:00:00,35.18,35.21,35.0,35.0,45500.0,21.1308,21.1489,21.0227,21.0227,45500.0
2009-06-26 15:30:00,34.99,35.4,34.84,35.12,220700.0,21.0167,21.263,20.9266,21.0948,220700.0
2009-06-29 09:30:00,34.91,34.98,34.3,34.47,57300.0,21.1744,21.2168,20.8044,20.9075,57300.0
2009-06-29 10:00:00,34.48,35.25,34.48,35.25,151500.0,20.9135,21.3806,20.9135,21.3806,151500.0
2009-06-29 10:30:00,35.25,35.78,35.25,35.47,204900.0,21.3806,21.7021,21.3806,21.514,204900.0
2009-06-29 11:00:00,35.4,35.47,35.34,35.36,95800.0,21.4716,21.514,21.4352,21.4473,95800.0
2009-06-29 11:30:00,35.37,35.43,35.29,35.38,42800.0,21.4534,21.4898,21.4048,21.4594,42800.0
2009-06-29 12:00:00,35.41,35.45,35.25,35.3,25600.0,21.4776,21.5019,21.3806,21.4109,25600.0
2009-06-29 12:30:00,35.3,35.43,35.19,35.19,24200.0,21.4109,21.4898,21.3442,21.3442,24200.0
2009-06-29 13:00:00,35.15,35.33,35.13,35.18,40200.0,21.3199,21.4291,21.3078,21.3381,40200.0
2009-06-29 13:30:00,35.19,35.29,35.11,35.16,17100.0,21.3442,21.4048,21.2957,21.326,17100.0
2009-06-29 14:00:00,35.15,35.22,35.06,35.16,18500.0,21.3199,21.3624,21.2653,21.326,18500.0
2009-06-29 14:30:00,35.17,35.32,35.13,35.3,17200.0,21.3321,21.423,21.3078,21.4109,17200.0
2009-06-29 15:00:00,35.3,35.47,35.26,35.46,42600.0,21.4109,21.514,21.3867,21.508,42600.0
2009-06-29 15:30:00,35.44,35.73,35.25,35.63,229300.0,21.4958,21.6717,21.3806,21.6111,229300.0
2009-06-30 09:30:00,35.9,36.2,35.89,35.98,34400.0,21.7748,21.9568,21.7688,21.8234,34400.0
2009-06-30 10:00:00,35.98,35.98,35.37,35.54,37100.0,21.8234,21.8234,21.4534,21.5565,37100.0
2009-06-30 10:30:00,35.51,35.78,35.43,35.74,18700.0,21.5383,21.7021,21.4898,21.6778,18700.0
2009-06-30 11:00:00,35.76,35.85,35.66,35.81,37200.0,21.6899,21.7445,21.6293,21.7202,37200.0
2009-06-30 11:30:00,35.83,35.9,35.66,35.8,29800.0,21.7324,21.7748,21.6293,21.7142,29800.0
2009-06-30 12:00:00,35.79,35.81,35.74,35.8,9300.0,21.7081,21.7202,21.6778,21.7142,9300.0
2009-06-30 12:30:00,35.8,35.87,35.68,35.75,16500.0,21.7142,21.7566,21.6414,21.6839,16500.0
2009-06-30 13:00:00,35.74,35.76,35.51,35.56,16300.0,21.6778,21.6899,21.5383,21.5686,16300.0
2009-06-30 13:30:00,35.56,35.63,35.47,35.5,12100.0,21.5686,21.6111,21.514,21.5322,12100.0
2009-06-30 14:00:00,35.49,35.62,35.41,35.61,21200.0,21.5262,21.605,21.4776,21.5989,21200.0
2009-06-30 14:30:00,35.59,35.72,35.55,35.59,41900.0,21.5868,21.6657,21.5625,21.5868,41900.0
2009-06-30 15:00:00,35.6,35.77,35.5,35.64,93600.0,21.5929,21.696,21.5322,21.6171,93600.0
2009-06-30 15:30:00,35.65,35.85,35.62,35.71,143000.0,21.6232,21.7445,21.605,21.6596,143000.0
2009-07-01 09:30:00,35.87,36.36,35.87,36.0,75300.0,21.7566,22.0538,21.7566,21.8355,75300.0
2009-07-01 10:00:00,36.01,36.37,35.85,36.27,56100.0,21.8416,22.0599,21.7445,21.9993,56100.0
2009-07-01 10:30:00,36.32,36.39,36.13,36.25,35500.0,22.0296,22.072,21.9143,21.9871,35500.0
2009-07-01 11:00:00,36.25,36.38,36.15,36.22,77800.0,21.9871,22.066,21.9265,21.9689,77800.0
2009-07-01 11:30:00,36.22,36.39,36.12,36.32,24300.0,21.9689,22.072,21.9083,22.0296,24300.0
2009-07-01 12:00:00,36.31,36.36,36.23,36.25,22600.0,22.0235,22.0538,21.975,21.9871,22600.0
2009-07-01 12:30:00,36.26,36.26,36.16,36.2,53800.0,21.9932,21.9932,21.9325,21.9568,53800.0
2009-07-01 13:00:00,36.19,36.28,36.15,36.25,22600.0,21.9507,22.0053,21.9265,21.9871,22600.0
2009-07-01 13:30:00,36.24,36.25,36.11,36.17,20800.0,21.9811,21.9871,21.9022,21.9386,20800.0
2009-07-01 14:00:00,36.17,36.23,36.11,36.22,46100.0,21.9386,21.975,21.9022,21.9689,46100.0
2009-07-01 14:30:00,36.22,36.23,36.11,36.22,36800.0,21.9689,21.975,21.9022,21.9689,36800.0
2009-07-01 15:00:00,36.21,36.33,36.16,36.18,41700.0,21.9629,22.0357,21.9325,21.9447,41700.0
2009-07-01 15:30:00,36.19,36.31,35.97,35.98,136800.0,21.9507,22.0235,21.8173,21.8234,136800.0
2009-07-02 09:30:00,35.59,35.59,34.88,34.88,44500.0,21.5868,21.5868,21.1562,21.1562,44500.0
2009-07-02 10:00:00,34.92,34.94,34.26,34.29,37100.0,21.1804,21.1926,20.7801,20.7983,37100.0
2009-07-02 10:30:00,34.24,34.24,33.55,33.91,123600.0,20.768,20.768,20.3495,20.5678,123600.0
2009-07-02 11:00:00,33.9,33.92,33.75,33.83,81400.0,20.5618,20.5739,20.4708,20.5193,81400.0
2009-07-02 11:30:00,33.83,33.83,33.43,33.5,109600.0,20.5193,20.5193,20.2767,20.3191,109600.0
2009-07-02 12:00:00,33.5,33.62,33.47,33.51,109000.0,20.3191,20.3919,20.3009,20.3252,109000.0
2009-07-02 12:30:00,33.51,33.56,33.44,33.5,95400.0,20.3252,20.3555,20.2827,20.3191,95400.0
2009-07-02 13:00:00,33.52,33.56,33.47,33.51,45300.0,20.3313,20.3555,20.3009,20.3252,45300.0
2009-07-02 13:30:00,33.52,33.91,33.41,33.86,103800.0,20.3313,20.5678,20.2646,20.5375,103800.0
2009-07-02 14:00:00,33.86,33.99,33.75,33.81,59400.0,20.5375,20.6163,20.4708,20.5072,59400.0
2009-07-02 14:30:00,33.82,33.88,33.75,33.79,47000.0,20.5132,20.5496,20.4708,20.495,47000.0
2009-07-02 15:00:00,33.79,33.86,33.66,33.67,81600.0,20.495,20.5375,20.4162,20.4223,81600.0
2009-07-02 15:30:00,33.67,33.86,33.35,33.86,255100.0,20.4223,20.5375,20.2282,20.5375,255100.0
2009-07-06 09:30:00,33.22,33.87,33.22,33.66,63600.0,20.1493,20.5436,20.1493,20.4162,63600.0
2009-07-06 10:00:00,33.66,33.79,33.49,33.59,99700.0,20.4162,20.495,20.3131,20.3737,99700.0
2009-07-06 10:30:00,33.57,33.67,33.42,33.65,69200.0,20.3616,20.4223,20.2706,20.4101,69200.0
2009-07-06 11:00:00,33.66,33.92,33.58,33.89,38600.0,20.4162,20.5739,20.3677,20.5557,38600.0
2009-07-06 11:30:00,33.87,34.2,33.86,33.98,27500.0,20.5436,20.7437,20.5375,20.6103,27500.0
2009-07-06 12:00:00,33.99,34.12,33.98,34.02,22000.0,20.6163,20.6952,20.6103,20.6345,22000.0
2009-07-06 12:30:00,34.05,34.07,33.86,33.86,56600.0,20.6527,20.6649,20.5375,20.5375,56600.0
2009-07-06 13:00:00,33.85,34.38,33.85,34.23,84200.0,20.5314,20.8529,20.5314,20.7619,84200.0
2009-07-06 13:30:00,34.18,34.18,34.03,34.04,27000.0,20.7316,20.7316,20.6406,20.6467,27000.0
2009-07-06 14:00:00,34.04,34.23,33.96,34.0,30200.0,20.6467,20.7619,20.5981,20.6224,30200.0
2009-07-06 14:30:00,34.01,34.12,33.91,34.02,43000.0,20.6285,20.6952,20.5678,20.6345,43000.0
2009-07-06 15:00:00,34.03,34.2,34.01,34.04,36600.0,20.6406,20.7437,20.6285,20.6467,36600.0
2009-07-06 15:30:00,34.04,34.76,33.95,34.67,225800.0,20.6467,21.0834,20.5921,21.0288,225800.0
2009-07-07 09:30:00,34.44,34.44,33.8,33.96,99200.0,20.8893,20.8893,20.5011,20.5981,99200.0
2009-07-07 10:00:00,33.96,34.18,33.84,34.08,154300.0,20.5981,20.7316,20.5254,20.6709,154300.0
2009-07-07 10:30:00,34.07,34.07,33.86,34.0,56900.0,20.6649,20.6649,20.5375,20.6224,56900.0
2009-07-07 11:00:00,33.99,34.07,33.8,33.82,50900.0,20.6163,20.6649,20.5011,20.5132,50900.0
2009-07-07 11:30:00,33.82,33.93,33.79,33.85,99400.0,20.5132,20.58,20.495,20.5314,99400.0
2009-07-07 12:00:00,33.85,33.96,33.64,33.64,52500.0,20.5314,20.5981,20.4041,20.4041,52500.0
2009-07-07 12:30:00,33.64,33.66,33.4,33.58,102500.0,20.4041,20.4162,20.2585,20.3677,102500.0
2009-07-07 13:00:00,33.6,33.89,33.42,33.76,47500.0,20.3798,20.5557,20.2706,20.4768,47500.0
2009-07-07 13:30:00,33.78,34.02,33.6,33.72,40900.0,20.489,20.6345,20.3798,20.4526,40900.0
2009-07-07 14:00:00,33.7,33.72,33.57,33.63,53200.0,20.4404,20.4526,20.3616,20.398,53200.0
2009-07-07 14:30:00,33.61,33.61,33.26,33.32,68000.0,20.3859,20.3859,20.1736,20.21,68000.0
2009-07-07 15:00:00,33.34,33.43,33.15,33.38,118400.0,20.2221,20.2767,20.1068,20.2464,118400.0
2009-07-07 15:30:00,33.38,33.4,32.65,32.75,487900.0,20.2464,20.2585,19.8036,19.8642,487900.0
2009-07-08 09:30:00,33.0,33.0,32.44,32.47,87300.0,20.0159,20.0159,19.6762,19.6944,87300.0
2009-07-08 10:00:00,32.48,32.75,32.44,32.49,66800.0,19.7005,19.8642,19.6762,19.7065,66800.0
2009-07-08 10:30:00,32.49,32.51,32.1,32.11,52000.0,19.7065,19.7187,19.47,19.476,52000.0
2009-07-08 11:00:00,32.09,32.09,31.43,31.51,83500.0,19.4639,19.4639,19.0636,19.1121,83500.0
2009-07-08 11:30:00,31.52,31.76,31.31,31.4,36900.0,19.1182,19.2638,18.9908,19.0454,36900.0
2009-07-08 12:00:00,31.41,31.41,30.8,30.81,52200.0,19.0515,19.0515,18.6815,18.6875,52200.0
2009-07-08 12:30:00,30.8,30.96,30.7,30.8,55400.0,18.6815,18.7785,18.6208,18.6815,55400.0
2009-07-08 13:00:00,30.8,31.57,30.77,31.54,70700.0,18.6815,19.1485,18.6633,19.1303,70700.0
2009-07-08 13:30:00,31.53,31.66,31.41,31.44,34100.0,19.1243,19.2031,19.0515,19.0697,34100.0
2009-07-08 14:00:00,31.44,31.45,31.0,31.1,41400.0,19.0697,19.0757,18.8028,18.8634,41400.0
2009-07-08 14:30:00,31.07,31.49,31.03,31.49,78200.0,18.8452,19.1,18.821,19.1,78200.0
2009-07-08 15:00:00,31.49,31.85,31.46,31.61,168800.0,19.1,19.3183,19.0818,19.1728,168800.0
2009-07-08 15:30:00,31.63,32.41,31.54,32.19,400400.0,19.1849,19.658,19.1303,19.5246,400400.0
2009-07-09 09:30:00,32.4,32.61,31.79,31.83,52700.0,19.6519,19.7793,19.282,19.3062,52700.0
2009-07-09 10:00:00,31.83,32.24,31.77,31.95,62300.0,19.3062,19.5549,19.2698,19.379,62300.0
2009-07-09 10:30:00,31.96,32.24,31.85,32.17,71800.0,19.3851,19.5549,19.3183,19.5124,71800.0
2009-07-09 11:00:00,32.17,32.25,32.02,32.1,48800.0,19.5124,19.561,19.4215,19.47,48800.0
2009-07-09 11:30:00,32.1,32.52,32.1,32.31,54300.0,19.47,19.7247,19.47,19.5974,54300.0
2009-07-09 12:00:00,32.33,32.64,32.29,32.52,17400.0,19.6095,19.7975,19.5852,19.7247,17400.0
2009-07-09 12:30:00,32.52,32.66,32.35,32.4,12900.0,19.7247,19.8096,19.6216,19.6519,12900.0
2009-07-09 13:00:00,32.41,32.45,32.24,32.34,21200.0,19.658,19.6823,19.5549,19.6156,21200.0
2009-07-09 13:30:00,32.33,32.4,32.17,32.22,38700.0,19.6095,19.6519,19.5124,19.5428,38700.0
2009-07-09 14:00:00,32.21,32.33,32.17,32.25,65700.0,19.5367,19.6095,19.5124,19.561,65700.0
2009-07-09 14:30:00,32.25,32.29,32.05,32.1,51600.0,19.561,19.5852,19.4397,19.47,51600.0
2009-07-09 15:00:00,32.09,32.22,32.0,32.1,94900.0,19.4639,19.5428,19.4093,19.47,94900.0
2009-07-09 15:30:00,32.09,32.3,31.99,32.11,200900.0,19.4639,19.5913,19.4033,19.476,200900.0
2009-07-10 09:30:00,31.85,32.0,31.42,31.63,77200.0,19.3183,19.4093,19.0575,19.1849,77200.0
2009-07-10 10:00:00,31.64,31.72,31.18,31.2,80700.0,19.191,19.2395,18.912,18.9241,80700.0
2009-07-10 10:30:00,31.21,31.21,30.76,30.9,51500.0,18.9302,18.9302,18.6572,18.7421,51500.0
2009-07-10 11:00:00,30.87,30.87,30.33,30.41,112100.0,18.7239,18.7239,18.3964,18.4449,112100.0
2009-07-10 11:30:00,30.41,30.65,30.34,30.64,46200.0,18.4449,18.5905,18.4025,18.5844,46200.0
2009-07-10 12:00:00,30.64,30.8,30.61,30.67,58900.0,18.5844,18.6815,18.5662,18.6026,58900.0
2009-07-10 12:30:00,30.67,30.99,30.62,30.81,30800.0,18.6026,18.7967,18.5723,18.6875,30800.0
2009-07-10 13:00:00,30.77,30.96,30.77,30.83,31500.0,18.6633,18.7785,18.6633,18.6997,31500.0
2009-07-10 13:30:00,30.83,30.89,30.77,30.83,17500.0,18.6997,18.7361,18.6633,18.6997,17500.0
2009-07-10 14:00:00,30.83,30.87,30.62,30.67,46600.0,18.6997,18.7239,18.5723,18.6026,46600.0
2009-07-10 14:30:00,30.7,30.94,30.67,30.83,32500.0,18.6208,18.7664,18.6026,18.6997,32500.0
2009-07-10 15:00:00,30.84,30.96,30.79,30.86,46700.0,18.7057,18.7785,18.6754,18.7179,46700.0
2009-07-10 15:30:00,30.85,31.29,30.83,31.11,187300.0,18.7118,18.9787,18.6997,18.8695,187300.0
2009-07-13 09:30:00,31.22,31.55,31.22,31.31,40900.0,18.9362,19.1364,18.9362,18.9908,40900.0
2009-07-13 10:00:00,31.29,31.29,30.69,30.99,86500.0,18.9787,18.9787,18.6148,18.7967,86500.0
2009-07-13 10:30:00,31.04,31.48,31.03,31.41,42100.0,18.827,19.0939,18.821,19.0515,42100.0
2009-07-13 11:00:00,31.44,31.47,31.29,31.4,21900.0,19.0697,19.0879,18.9787,19.0454,21900.0
2009-07-13 11:30:00,31.4,32.23,31.4,32.15,76400.0,19.0454,19.5488,19.0454,19.5003,76400.0
2009-07-13 12:00:00,32.14,32.16,32.01,32.03,19100.0,19.4942,19.5064,19.4154,19.4275,19100.0
2009-07-13 12:30:00,32.03,32.06,31.78,31.78,54700.0,19.4275,19.4457,19.2759,19.2759,54700.0
2009-07-13 13:00:00,31.78,31.91,31.67,31.87,35900.0,19.2759,19.3547,19.2092,19.3305,35900.0
2009-07-13 13:30:00,31.86,32.03,31.79,31.98,30300.0,19.3244,19.4275,19.282,19.3972,30300.0
2009-07-13 14:00:00,31.98,32.1,31.92,32.04,38900.0,19.3972,19.47,19.3608,19.4336,38900.0
2009-07-13 14:30:00,32.05,32.17,31.89,31.97,69500.0,19.4397,19.5124,19.3426,19.3911,69500.0
2009-07-13 15:00:00,31.98,32.07,31.93,31.98,72600.0,19.3972,19.4518,19.3669,19.3972,72600.0
2009-07-13 15:30:00,31.99,32.68,31.97,32.45,328100.0,19.4033,19.8218,19.3911,19.6823,328100.0
2009-07-14 09:30:00,32.12,32.3,31.43,31.67,102000.0,19.4821,19.5913,19.0636,19.2092,102000.0
2009-07-14 10:00:00,31.67,32.05,31.67,31.91,66300.0,19.2092,19.4397,19.2092,19.3547,66300.0
2009-07-14 10:30:00,31.9,31.94,31.75,31.87,71000.0,19.3487,19.3729,19.2577,19.3305,71000.0
2009-07-14 11:00:00,31.9,32.13,31.86,32.1,65300.0,19.3487,19.4882,19.3244,19.47,65300.0
2009-07-14 11:30:00,32.16,32.88,32.12,32.87,50900.0,19.5064,19.9431,19.4821,19.937,50900.0
2009-07-14 12:00:00,32.88,33.0,32.58,32.68,43800.0,19.9431,20.0159,19.7611,19.8218,43800.0
2009-07-14 12:30:00,32.67,32.93,32.59,32.87,32700.0,19.8157,19.9734,19.7672,19.937,32700.0
2009-07-14 13:00:00,32.87,32.9,32.61,32.82,41300.0,19.937,19.9552,19.7793,19.9067,41300.0
2009-07-14 13:30:00,32.82,32.88,32.73,32.85,15100.0,19.9067,19.9431,19.8521,19.9249,15100.0
2009-07-14 14:00:00,32.88,32.88,32.61,32.67,21800.0,19.9431,19.9431,19.7793,19.8157,21800.0
2009-07-14 14:30:00,32.65,33.0,32.61,33.0,71300.0,19.8036,20.0159,19.7793,20.0159,71300.0
2009-07-14 15:00:00,32.99,33.05,32.91,32.98,74100.0,20.0098,20.0462,19.9613,20.0037,74100.0
2009-07-14 15:30:00,32.99,33.05,32.91,32.93,218000.0,20.0098,20.0462,19.9613,19.9734,218000.0
2009-07-15 09:30:00,33.04,33.44,32.88,32.88,64100.0,20.0401,20.2827,19.9431,19.9431,64100.0
2009-07-15 10:00:00,32.88,33.22,32.72,33.16,81200.0,19.9431,20.1493,19.846,20.1129,81200.0
2009-07-15 10:30:00,33.18,33.22,32.74,32.74,30900.0,20.125,20.1493,19.8582,19.8582,30900.0
2009-07-15 11:00:00,32.74,33.25,32.74,33.21,59300.0,19.8582,20.1675,19.8582,20.1432,59300.0
2009-07-15 11:30:00,33.21,33.25,33.16,33.16,30900.0,20.1432,20.1675,20.1129,20.1129,30900.0
2009-07-15 12:00:00,33.16,33.25,33.11,33.22,39700.0,20.1129,20.1675,20.0826,20.1493,39700.0
2009-07-15 12:30:00,33.23,33.28,33.16,33.23,28600.0,20.1554,20.1857,20.1129,20.1554,28600.0
2009-07-15 13:00:00,33.23,33.4,33.22,33.4,32900.0,20.1554,20.2585,20.1493,20.2585,32900.0
2009-07-15 13:30:00,33.4,33.77,33.4,33.76,35100.0,20.2585,20.4829,20.2585,20.4768,35100.0
2009-07-15 14:00:00,33.78,33.85,33.65,33.72,59600.0,20.489,20.5314,20.4101,20.4526,59600.0
2009-07-15 14:30:00,33.72,34.14,33.72,34.12,51100.0,20.4526,20.7073,20.4526,20.6952,51100.0
2009-07-15 15:00:00,34.12,34.39,33.85,33.88,102600.0,20.6952,20.859,20.5314,20.5496,102600.0
2009-07-15 15:30:00,33.89,34.25,33.8,34.14,382600.0,20.5557,20.774,20.5011,20.7073,382600.0
2009-07-16 09:30:00,34.08,34.28,33.67,34.03,40000.0,20.6709,20.7922,20.4223,20.6406,40000.0
2009-07-16 10:00:00,34.01,34.22,33.83,34.13,87300.0,20.6285,20.7558,20.5193,20.7013,87300.0
2009-07-16 10:30:00,34.12,34.16,34.0,34.04,62500.0,20.6952,20.7195,20.6224,20.6467,62500.0
2009-07-16 11:00:00,34.0,34.04,33.81,34.01,42400.0,20.6224,20.6467,20.5072,20.6285,42400.0
2009-07-16 11:30:00,34.0,34.08,33.82,34.03,32000.0,20.6224,20.6709,20.5132,20.6406,32000.0
2009-07-16 12:00:00,34.03,34.05,33.98,33.99,24100.0,20.6406,20.6527,20.6103,20.6163,24100.0
2009-07-16 12:30:00,34.0,34.04,33.97,33.99,25600.0,20.6224,20.6467,20.6042,20.6163,25600.0
2009-07-16 13:00:00,34.03,34.07,33.93,33.93,7600.0,20.6406,20.6649,20.58,20.58,7600.0
2009-07-16 13:30:00,33.92,34.28,33.91,34.27,67100.0,20.5739,20.7922,20.5678,20.7862,67100.0
2009-07-16 14:00:00,34.28,34.59,34.27,34.54,47000.0,20.7922,20.9803,20.7862,20.9499,47000.0
2009-07-16 14:30:00,34.56,34.7,34.5,34.65,43400.0,20.9621,21.047,20.9257,21.0167,43400.0
2009-07-16 15:00:00,34.65,34.65,34.35,34.51,41100.0,21.0167,21.0167,20.8347,20.9317,41100.0
2009-07-16 15:30:00,34.55,34.75,34.33,34.36,122500.0,20.956,21.0773,20.8226,20.8408,122500.0
2009-07-17 09:30:00,34.36,34.62,33.67,34.07,89800.0,20.8408,20.9985,20.4223,20.6649,89800.0
2009-07-17 10:00:00,34.04,34.41,33.95,34.19,189100.0,20.6467,20.8711,20.5921,20.7377,189100.0
2009-07-17 10:30:00,34.22,34.39,34.13,34.35,84900.0,20.7558,20.859,20.7013,20.8347,84900.0
2009-07-17 11:00:00,34.34,34.43,33.92,34.12,87800.0,20.8286,20.8832,20.5739,20.6952,87800.0
2009-07-17 11:30:00,34.1,34.21,34.02,34.2,107000.0,20.6831,20.7498,20.6345,20.7437,107000.0
2009-07-17 12:00:00,34.2,34.35,34.18,34.28,58700.0,20.7437,20.8347,20.7316,20.7922,58700.0
2009-07-17 12:30:00,34.25,34.5,34.19,34.36,31400.0,20.774,20.9257,20.7377,20.8408,31400.0
2009-07-17 13:00:00,34.35,34.35,34.25,34.3,40900.0,20.8347,20.8347,20.774,20.8044,40900.0
2009-07-17 13:30:00,34.32,34.35,34.24,34.25,51600.0,20.8165,20.8347,20.768,20.774,51600.0
2009-07-17 14:00:00,34.22,34.33,34.21,34.23,54600.0,20.7558,20.8226,20.7498,20.7619,54600.0
2009-07-17 14:30:00,34.24,34.35,34.19,34.28,160100.0,20.768,20.8347,20.7377,20.7922,160100.0
2009-07-17 15:00:00,34.3,34.32,34.24,34.3,112600.0,20.8044,20.8165,20.768,20.8044,112600.0
2009-07-17 15:30:00,34.31,34.35,34.24,34.29,309000.0,20.8104,20.8347,20.768,20.7983,309000.0
2009-07-20 09:30:00,34.43,34.91,34.3,34.72,103000.0,20.8832,21.1744,20.8044,21.0591,103000.0
2009-07-20 10:00:00,34.73,35.0,34.69,34.82,144200.0,21.0652,21.229,21.0409,21.1198,144200.0
2009-07-20 10:30:00,34.83,34.9,34.65,34.73,128200.0,21.1258,21.1683,21.0167,21.0652,128200.0
2009-07-20 11:00:00,34.73,35.19,34.71,35.18,38700.0,21.0652,21.3442,21.0531,21.3381,38700.0
2009-07-20 11:30:00,35.17,35.17,35.06,35.11,23700.0,21.3321,21.3321,21.2653,21.2957,23700.0
2009-07-20 12:00:00,35.1,35.3,35.1,35.25,24200.0,21.2896,21.4109,21.2896,21.3806,24200.0
2009-07-20 12:30:00,35.25,35.36,35.2,35.32,33800.0,21.3806,21.4473,21.3503,21.423,33800.0
2009-07-20 13:00:00,35.32,35.32,35.11,35.16,72500.0,21.423,21.423,21.2957,21.326,72500.0
2009-07-20 13:30:00,35.17,35.43,35.07,35.42,88800.0,21.3321,21.4898,21.2714,21.4837,88800.0
2009-07-20 14:00:00,35.42,35.51,35.31,35.34,57700.0,21.4837,21.5383,21.417,21.4352,57700.0
2009-07-20 14:30:00,35.37,35.46,35.35,35.41,31500.0,21.4534,21.508,21.4412,21.4776,31500.0
2009-07-20 15:00:00,35.44,35.86,35.43,35.81,48200.0,21.4958,21.7506,21.4898,21.7202,48200.0
2009-07-20 15:30:00,35.82,35.83,35.54,35.58,197500.0,21.7263,21.7324,21.5565,21.5807,197500.0
2009-07-21 09:30:00,35.68,35.83,35.2,35.51,47700.0,21.6414,21.7324,21.3503,21.5383,47700.0
2009-07-21 10:00:00,35.51,35.89,35.39,35.87,103400.0,21.5383,21.7688,21.4655,21.7566,103400.0
2009-07-21 10:30:00,35.9,35.93,35.63,35.72,37500.0,21.7748,21.793,21.6111,21.6657,37500.0
2009-07-21 11:00:00,35.74,35.74,35.5,35.6,98900.0,21.6778,21.6778,21.5322,21.5929,98900.0
2009-07-21 11:30:00,35.6,35.69,35.16,35.21,73100.0,21.5929,21.6475,21.326,21.3563,73100.0
2009-07-21 12:00:00,35.21,35.32,34.92,34.93,68700.0,21.3563,21.423,21.1804,21.1865,68700.0
2009-07-21 12:30:00,34.93,34.97,34.71,34.75,34800.0,21.1865,21.2108,21.0531,21.0773,34800.0
2009-07-21 13:00:00,34.75,34.81,34.51,34.81,39500.0,21.0773,21.1137,20.9317,21.1137,39500.0
2009-07-21 13:30:00,34.82,35.1,34.81,35.04,56400.0,21.1198,21.2896,21.1137,21.2532,56400.0
2009-07-21 14:00:00,35.04,35.08,34.99,35.0,31000.0,21.2532,21.2775,21.2229,21.229,31000.0
2009-07-21 14:30:00,35.0,35.23,34.99,35.2,86600.0,21.229,21.3685,21.2229,21.3503,86600.0
2009-07-21 15:00:00,35.25,35.34,35.13,35.33,35200.0,21.3806,21.4352,21.3078,21.4291,35200.0
2009-07-21 15:30:00,35.33,35.75,35.27,35.57,152700.0,21.4291,21.6839,21.3927,21.5747,152700.0
2009-07-22 09:30:00,35.17,36.44,35.04,36.35,203300.0,21.3321,22.1024,21.2532,22.0478,203300.0
2009-07-22 10:00:00,36.38,36.57,36.09,36.11,225300.0,22.066,22.1812,21.8901,21.9022,225300.0
2009-07-22 10:30:00,36.15,36.68,36.12,36.64,134100.0,21.9265,22.2479,21.9083,22.2237,134100.0
2009-07-22 11:00:00,36.62,36.87,36.58,36.7,142200.0,22.2115,22.3632,22.1873,22.2601,142200.0
2009-07-22 11:30:00,36.7,37.0,36.65,36.85,116200.0,22.2601,22.442,22.2297,22.3511,116200.0
2009-07-22 12:00:00,36.85,37.72,36.81,37.65,130500.0,22.3511,22.8787,22.3268,22.8363,130500.0
2009-07-22 12:30:00,37.64,38.62,37.54,38.61,222900.0,22.8302,23.4246,22.7696,23.4186,222900.0
2009-07-22 13:00:00,38.6,38.69,38.18,38.18,170900.0,23.4125,23.4671,23.1578,23.1578,170900.0
2009-07-22 13:30:00,38.19,38.56,38.06,38.5,122300.0,23.1638,23.3882,23.085,23.3518,122300.0
2009-07-22 14:00:00,38.5,38.63,38.17,38.43,138000.0,23.3518,23.4307,23.1517,23.3094,138000.0
2009-07-22 14:30:00,38.45,38.65,38.38,38.57,88500.0,23.3215,23.4428,23.2791,23.3943,88500.0
2009-07-22 15:00:00,38.58,38.63,38.25,38.41,131700.0,23.4004,23.4307,23.2002,23.2973,131700.0
2009-07-22 15:30:00,38.42,38.55,38.2,38.25,348700.0,23.3033,23.3822,23.1699,23.2002,348700.0
2009-07-23 09:30:00,38.44,38.65,37.76,38.46,99100.0,23.3155,23.4428,22.903,23.3276,99100.0
2009-07-23 10:00:00,38.47,39.03,38.25,39.03,130000.0,23.3336,23.6733,23.2002,23.6733,130000.0
2009-07-23 10:30:00,39.05,39.67,39.04,39.35,143200.0,23.6854,24.0615,23.6794,23.8674,143200.0
2009-07-23 11:00:00,39.37,39.79,39.33,39.77,80600.0,23.8795,24.1343,23.8553,24.1222,80600.0
2009-07-23 11:30:00,39.73,39.83,39.6,39.65,46600.0,24.0979,24.1585,24.019,24.0494,46600.0
2009-07-23 12:00:00,39.62,39.72,39.4,39.45,51200.0,24.0312,24.0918,23.8977,23.9281,51200.0
2009-07-23 12:30:00,39.45,39.61,39.33,39.34,68700.0,23.9281,24.0251,23.8553,23.8613,68700.0
2009-07-23 13:00:00,39.36,39.4,39.15,39.22,41000.0,23.8735,23.8977,23.7461,23.7886,41000.0
2009-07-23 13:30:00,39.2,39.35,39.11,39.11,36900.0,23.7764,23.8674,23.7218,23.7218,36900.0
2009-07-23 14:00:00,39.07,39.29,39.04,39.27,40800.0,23.6976,23.831,23.6794,23.8189,40800.0
2009-07-23 14:30:00,39.27,39.5,39.22,39.49,37000.0,23.8189,23.9584,23.7886,23.9523,37000.0
2009-07-23 15:00:00,39.5,39.55,39.29,39.39,76400.0,23.9584,23.9887,23.831,23.8917,76400.0
2009-07-23 15:30:00,39.36,39.58,39.02,39.31,281800.0,23.8735,24.0069,23.6672,23.8431,281800.0
2009-07-24 09:30:00,38.91,38.96,38.36,38.44,47000.0,23.6005,23.6309,23.2669,23.3155,47000.0
2009-07-24 10:00:00,38.45,38.94,38.41,38.73,55600.0,23.3215,23.6187,23.2973,23.4914,55600.0
2009-07-24 10:30:00,38.7,38.72,38.08,38.24,67100.0,23.4732,23.4853,23.0971,23.1941,67100.0
2009-07-24 11:00:00,38.24,38.24,37.99,38.02,83300.0,23.1941,23.1941,23.0425,23.0607,83300.0
2009-07-24 11:30:00,38.06,38.26,37.99,38.26,125200.0,23.085,23.2063,23.0425,23.2063,125200.0
2009-07-24 12:00:00,38.26,38.42,38.19,38.24,92500.0,23.2063,23.3033,23.1638,23.1941,92500.0
2009-07-24 12:30:00,38.23,38.31,38.17,38.27,52900.0,23.1881,23.2366,23.1517,23.2123,52900.0
2009-07-24 13:00:00,38.27,38.33,38.15,38.28,116000.0,23.2123,23.2487,23.1396,23.2184,116000.0
2009-07-24 13:30:00,38.29,38.8,38.24,38.8,54100.0,23.2245,23.5338,23.1941,23.5338,54100.0
2009-07-24 14:00:00,38.8,39.17,38.8,38.98,30000.0,23.5338,23.7582,23.5338,23.643,30000.0
2009-07-24 14:30:00,38.98,39.29,38.98,39.17,32400.0,23.643,23.831,23.643,23.7582,32400.0
2009-07-24 15:00:00,39.19,39.25,39.02,39.2,33300.0,23.7704,23.8068,23.6672,23.7764,33300.0
2009-07-24 15:30:00,39.2,39.35,39.1,39.19,95700.0,23.7764,23.8674,23.7158,23.7704,95700.0
2009-07-27 09:30:00,39.13,39.48,38.89,39.29,29300.0,23.734,23.9463,23.5884,23.831,29300.0
2009-07-27 10:00:00,39.31,39.63,39.3,39.48,77300.0,23.8431,24.0372,23.8371,23.9463,77300.0
2009-07-27 10:30:00,39.4,39.6,39.23,39.47,28400.0,23.8977,24.019,23.7946,23.9402,28400.0
2009-07-27 11:00:00,39.45,39.59,39.38,39.43,79900.0,23.9281,24.013,23.8856,23.9159,79900.0
2009-07-27 11:30:00,39.41,39.47,39.3,39.31,19500.0,23.9038,23.9402,23.8371,23.8431,19500.0
2009-07-27 12:00:00,39.31,39.55,39.31,39.4,30100.0,23.8431,23.9887,23.8431,23.8977,30100.0
2009-07-27 12:30:00,39.4,39.56,39.31,39.4,40700.0,23.8977,23.9948,23.8431,23.8977,40700.0
2009-07-27 13:00:00,39.43,39.57,39.31,39.36,34100.0,23.9159,24.0008,23.8431,23.8735,34100.0
2009-07-27 13:30:00,39.35,39.36,39.22,39.25,25100.0,23.8674,23.8735,23.7886,23.8068,25100.0
2009-07-27 14:00:00,39.27,39.5,39.27,39.43,26900.0,23.8189,23.9584,23.8189,23.9159,26900.0
2009-07-27 14:30:00,39.46,39.56,39.44,39.52,63100.0,23.9341,23.9948,23.922,23.9705,63100.0
2009-07-27 15:00:00,39.52,39.54,39.38,39.45,59100.0,23.9705,23.9826,23.8856,23.9281,59100.0
2009-07-27 15:30:00,39.42,39.54,39.08,39.47,124200.0,23.9099,23.9826,23.7036,23.9402,124200.0
2009-07-28 09:30:00,39.24,39.65,39.13,39.54,51000.0,23.8007,24.0494,23.734,23.9826,51000.0
2009-07-28 10:00:00,39.52,39.72,39.26,39.44,75100.0,23.9705,24.0918,23.8128,23.922,75100.0
2009-07-28 10:30:00,39.44,39.8,39.43,39.79,21700.0,23.922,24.1403,23.9159,24.1343,21700.0
2009-07-28 11:00:00,39.79,39.79,39.36,39.4,36000.0,24.1343,24.1343,23.8735,23.8977,36000.0
2009-07-28 11:30:00,39.4,39.49,39.12,39.32,16600.0,23.8977,23.9523,23.7279,23.8492,16600.0
2009-07-28 12:00:00,39.32,39.35,39.08,39.12,11200.0,23.8492,23.8674,23.7036,23.7279,11200.0
2009-07-28 12:30:00,39.09,39.23,39.07,39.1,9600.0,23.7097,23.7946,23.6976,23.7158,9600.0
2009-07-28 13:00:00,39.1,39.36,38.97,39.27,21400.0,23.7158,23.8735,23.6369,23.8189,21400.0
2009-07-28 13:30:00,39.28,39.45,39.13,39.34,31000.0,23.8249,23.9281,23.734,23.8613,31000.0
2009-07-28 14:00:00,39.32,39.5,39.23,39.49,24600.0,23.8492,23.9584,23.7946,23.9523,24600.0
2009-07-28 14:30:00,39.5,39.56,39.38,39.47,49100.0,23.9584,23.9948,23.8856,23.9402,49100.0
2009-07-28 15:00:00,39.47,39.71,39.42,39.7,48200.0,23.9402,24.0858,23.9099,24.0797,48200.0
2009-07-28 15:30:00,39.7,39.95,39.56,39.68,103900.0,24.0797,24.2313,23.9948,24.0676,103900.0
2009-07-29 09:30:00,39.07,39.2,38.75,39.04,73100.0,23.6976,23.7764,23.5035,23.6794,73100.0
2009-07-29 10:00:00,39.05,39.35,38.91,38.94,42000.0,23.6854,23.8674,23.6005,23.6187,42000.0
2009-07-29 10:30:00,38.94,38.94,38.58,38.61,37000.0,23.6187,23.6187,23.4004,23.4186,37000.0
2009-07-29 11:00:00,38.63,38.67,38.24,38.26,55400.0,23.4307,23.455,23.1941,23.2063,55400.0
2009-07-29 11:30:00,38.26,38.28,38.13,38.25,44000.0,23.2063,23.2184,23.1274,23.2002,44000.0
2009-07-29 12:00:00,38.25,38.28,37.97,37.97,44000.0,23.2002,23.2184,23.0304,23.0304,44000.0
2009-07-29 12:30:00,37.97,38.07,37.91,37.92,24300.0,23.0304,23.091,22.994,23.0001,24300.0
2009-07-29 13:00:00,37.94,37.94,37.48,37.53,72800.0,23.0122,23.0122,22.7332,22.7635,72800.0
2009-07-29 13:30:00,37.53,37.62,37.41,37.6,44000.0,22.7635,22.8181,22.6907,22.806,44000.0
2009-07-29 14:00:00,37.6,37.61,37.22,37.56,115700.0,22.806,22.812,22.5755,22.7817,115700.0
2009-07-29 14:30:00,37.56,37.66,37.32,37.34,27700.0,22.7817,22.8424,22.6361,22.6483,27700.0
2009-07-29 15:00:00,37.34,37.75,37.34,37.69,93900.0,22.6483,22.8969,22.6483,22.8605,93900.0
2009-07-29 15:30:00,37.67,38.04,37.52,37.64,224200.0,22.8484,23.0728,22.7574,22.8302,224200.0
2009-07-30 09:30:00,37.89,38.13,37.61,38.1,450000.0,22.9819,23.1274,22.812,23.1092,450000.0
2009-07-30 10:00:00,38.1,38.43,38.09,38.4,174700.0,23.1092,23.3094,23.1032,23.2912,174700.0
2009-07-30 10:30:00,38.4,38.77,38.4,38.67,102700.0,23.2912,23.5156,23.2912,23.455,102700.0
2009-07-30 11:00:00,38.68,38.69,38.43,38.61,49100.0,23.461,23.4671,23.3094,23.4186,49100.0
2009-07-30 11:30:00,38.62,38.66,38.16,38.19,60300.0,23.4246,23.4489,23.1456,23.1638,60300.0
2009-07-30 12:00:00,38.19,38.31,38.0,38.0,18300.0,23.1638,23.2366,23.0486,23.0486,18300.0
2009-07-30 12:30:00,38.01,38.31,38.0,38.25,50100.0,23.0546,23.2366,23.0486,23.2002,50100.0
2009-07-30 13:00:00,38.27,38.48,38.25,38.43,32900.0,23.2123,23.3397,23.2002,23.3094,32900.0
2009-07-30 13:30:00,38.41,38.55,38.31,38.31,43200.0,23.2973,23.3822,23.2366,23.2366,43200.0
2009-07-30 14:00:00,38.32,38.44,38.3,38.35,29500.0,23.2427,23.3155,23.2305,23.2609,29500.0
2009-07-30 14:30:00,38.35,38.42,38.3,38.4,43700.0,23.2609,23.3033,23.2305,23.2912,43700.0
2009-07-30 15:00:00,38.4,38.75,38.4,38.59,107500.0,23.2912,23.5035,23.2912,23.4064,107500.0
2009-07-30 15:30:00,38.61,38.61,37.97,38.23,194300.0,23.4186,23.4186,23.0304,23.1881,194300.0
2009-07-31 09:30:00,38.14,38.71,37.97,38.01,67300.0,23.1335,23.4792,23.0304,23.0546,67300.0
2009-07-31 10:00:00,38.01,38.1,37.59,38.0,35000.0,23.0546,23.1092,22.7999,23.0486,35000.0
2009-07-31 10:30:00,38.02,38.14,37.97,38.05,28500.0,23.0607,23.1335,23.0304,23.0789,28500.0
2009-07-31 11:00:00,38.06,38.17,37.98,38.09,19800.0,23.085,23.1517,23.0364,23.1032,19800.0
2009-07-31 11:30:00,38.0,38.07,37.92,38.06,17300.0,23.0486,23.091,23.0001,23.085,17300.0
2009-07-31 12:00:00,38.11,38.18,37.95,38.13,42600.0,23.1153,23.1578,23.0182,23.1274,42600.0
2009-07-31 12:30:00,38.15,38.17,37.91,38.16,29900.0,23.1396,23.1517,22.994,23.1456,29900.0
2009-07-31 13:00:00,38.15,38.17,38.09,38.13,8100.0,23.1396,23.1517,23.1032,23.1274,8100.0
2009-07-31 13:30:00,38.13,38.38,38.07,38.26,65800.0,23.1274,23.2791,23.091,23.2063,65800.0
2009-07-31 14:00:00,38.27,38.56,38.26,38.52,27200.0,23.2123,23.3882,23.2063,23.364,27200.0
2009-07-31 14:30:00,38.48,38.48,38.26,38.42,18600.0,23.3397,23.3397,23.2063,23.3033,18600.0
2009-07-31 15:00:00,38.41,38.53,38.37,38.47,25600.0,23.2973,23.37,23.273,23.3336,25600.0
2009-07-31 15:30:00,38.45,38.48,38.06,38.12,130700.0,23.3215,23.3397,23.085,23.1214,130700.0
2009-08-03 09:30:00,38.55,39.03,38.48,39.03,51300.0,23.3822,23.6733,23.3397,23.6733,51300.0
2009-08-03 10:00:00,39.03,39.38,38.84,39.21,50800.0,23.6733,23.8856,23.5581,23.7825,50800.0
2009-08-03 10:30:00,39.21,39.32,38.88,38.89,34300.0,23.7825,23.8492,23.5823,23.5884,34300.0
2009-08-03 11:00:00,38.9,39.07,38.65,39.05,39400.0,23.5945,23.6976,23.4428,23.6854,39400.0
2009-08-03 11:30:00,39.08,39.27,39.07,39.18,16200.0,23.7036,23.8189,23.6976,23.7643,16200.0
2009-08-03 12:00:00,39.14,39.18,39.0,39.16,27700.0,23.74,23.7643,23.6551,23.7522,27700.0
2009-08-03 12:30:00,39.16,39.28,39.03,39.22,33800.0,23.7522,23.8249,23.6733,23.7886,33800.0
2009-08-03 13:00:00,39.22,39.31,39.14,39.14,20000.0,23.7886,23.8431,23.74,23.74,20000.0
2009-08-03 13:30:00,39.12,39.2,38.96,39.07,18800.0,23.7279,23.7764,23.6309,23.6976,18800.0
2009-08-03 14:00:00,39.07,39.6,39.07,39.54,91400.0,23.6976,24.019,23.6976,23.9826,91400.0
2009-08-03 14:30:00,39.54,39.58,39.4,39.52,54600.0,23.9826,24.0069,23.8977,23.9705,54600.0
2009-08-03 15:00:00,39.53,39.67,39.52,39.57,43100.0,23.9766,24.0615,23.9705,24.0008,43100.0
2009-08-03 15:30:00,39.58,39.75,39.39,39.65,88100.0,24.0069,24.11,23.8917,24.0494,88100.0
2009-08-04 09:30:00,39.59,40.16,39.4,40.09,88900.0,24.013,24.3587,23.8977,24.3162,88900.0
2009-08-04 10:00:00,40.1,40.51,40.08,40.32,80500.0,24.3223,24.571,24.3102,24.4558,80500.0
2009-08-04 10:30:00,40.29,40.94,40.18,40.93,60000.0,24.4376,24.8318,24.3708,24.8257,60000.0
2009-08-04 11:00:00,40.94,41.66,40.94,41.66,86100.0,24.8318,25.2685,24.8318,25.2685,86100.0
2009-08-04 11:30:00,41.66,42.63,41.65,42.59,113000.0,25.2685,25.8569,25.2625,25.8326,113000.0
2009-08-04 12:00:00,42.58,42.87,42.31,42.74,171900.0,25.8265,26.0024,25.6628,25.9236,171900.0
2009-08-04 12:30:00,42.76,42.78,42.42,42.69,69400.0,25.9357,25.9478,25.7295,25.8933,69400.0
2009-08-04 13:00:00,42.7,43.19,42.63,43.19,131200.0,25.8993,26.1965,25.8569,26.1965,131200.0
2009-08-04 13:30:00,43.16,43.21,42.73,42.85,180900.0,26.1783,26.2087,25.9175,25.9903,180900.0
2009-08-04 14:00:00,42.82,43.25,42.75,43.25,82100.0,25.9721,26.2329,25.9296,26.2329,82100.0
2009-08-04 14:30:00,43.25,43.43,43.1,43.38,227500.0,26.2329,26.3421,26.1419,26.3118,227500.0
2009-08-04 15:00:00,43.38,43.75,43.35,43.57,297200.0,26.3118,26.5362,26.2936,26.427,297200.0
2009-08-04 15:30:00,43.59,44.15,43.57,44.0,314100.0,26.4391,26.7788,26.427,26.6878,314100.0
2009-08-05 09:30:00,44.0,45.25,43.52,44.66,313800.0,26.6878,27.446,26.3967,27.0881,313800.0
2009-08-05 10:00:00,44.73,44.73,44.18,44.58,203300.0,27.1306,27.1306,26.797,27.0396,203300.0
2009-08-05 10:30:00,44.59,44.61,44.08,44.36,92700.0,27.0457,27.0578,26.7363,26.9062,92700.0
2009-08-05 11:00:00,44.36,44.52,44.14,44.36,116300.0,26.9062,27.0032,26.7727,26.9062,116300.0
2009-08-05 11:30:00,44.37,44.66,44.22,44.65,67200.0,26.9122,27.0881,26.8213,27.0821,67200.0
2009-08-05 12:00:00,44.65,44.68,44.31,44.41,64200.0,27.0821,27.1003,26.8759,26.9365,64200.0
2009-08-05 12:30:00,44.43,44.5,44.31,44.33,133200.0,26.9486,26.9911,26.8759,26.888,133200.0
2009-08-05 13:00:00,44.33,44.91,44.15,44.9,167300.0,26.888,27.2398,26.7788,27.2337,167300.0
2009-08-05 13:30:00,44.9,45.17,44.89,45.17,99300.0,27.2337,27.3975,27.2276,27.3975,99300.0
2009-08-05 14:00:00,45.17,45.66,45.02,45.56,150000.0,27.3975,27.6947,27.3065,27.634,150000.0
2009-08-05 14:30:00,45.56,46.29,45.48,46.22,184200.0,27.634,28.0768,27.5855,28.0343,184200.0
2009-08-05 15:00:00,46.22,46.55,46.2,46.28,204400.0,28.0343,28.2345,28.0222,28.0707,204400.0
2009-08-05 15:30:00,46.26,46.82,46.08,46.4,310200.0,28.0586,28.3983,27.9494,28.1435,310200.0
2009-08-06 09:30:00,47.17,51.93,46.98,49.2,568400.0,28.6106,31.4977,28.4953,29.8418,568400.0
2009-08-06 10:00:00,49.2,49.23,46.93,48.61,637600.0,29.8418,29.86,28.465,29.484,637600.0
2009-08-06 10:30:00,48.67,49.44,48.62,49.0,237700.0,29.5204,29.9874,29.49,29.7205,237700.0
2009-08-06 11:00:00,48.96,49.23,48.81,49.13,162300.0,29.6963,29.86,29.6053,29.7994,162300.0
2009-08-06 11:30:00,49.14,49.23,48.98,49.1,103200.0,29.8054,29.86,29.7084,29.7812,103200.0
2009-08-06 12:00:00,49.08,49.1,48.61,48.81,146300.0,29.7691,29.7812,29.484,29.6053,146300.0
2009-08-06 12:30:00,48.77,49.23,48.72,49.23,144300.0,29.581,29.86,29.5507,29.86,144300.0
2009-08-06 13:00:00,49.22,49.72,49.08,49.47,68600.0,29.854,30.1572,29.7691,30.0056,68600.0
2009-08-06 13:30:00,49.5,49.82,48.73,49.07,159500.0,30.0238,30.2179,29.5568,29.763,159500.0
2009-08-06 14:00:00,49.04,49.05,48.33,48.34,120000.0,29.7448,29.7509,29.3141,29.3202,120000.0
2009-08-06 14:30:00,48.35,48.93,48.16,48.84,178800.0,29.3263,29.6781,29.211,29.6235,178800.0
2009-08-06 15:00:00,48.76,49.14,48.64,49.09,170100.0,29.575,29.8054,29.5022,29.7751,170100.0
2009-08-06 15:30:00,49.08,49.22,47.65,47.71,442100.0,29.7691,29.854,28.9017,28.9381,442100.0
2009-08-07 09:30:00,47.93,50.52,47.93,50.21,390100.0,29.0715,30.6425,29.0715,30.4544,390100.0
2009-08-07 10:00:00,50.21,51.58,49.89,51.52,325500.0,30.4544,31.2854,30.2604,31.249,325500.0
2009-08-07 10:30:00,51.49,51.51,50.84,51.13,313400.0,31.2308,31.243,30.8366,31.0125,313400.0
2009-08-07 11:00:00,51.15,51.87,51.13,51.75,276800.0,31.0246,31.4613,31.0125,31.3885,276800.0
2009-08-07 11:30:00,51.73,51.77,51.06,51.16,121200.0,31.3764,31.4007,30.97,31.0307,121200.0
2009-08-07 12:00:00,51.15,51.22,50.86,50.92,73000.0,31.0246,31.0671,30.8487,30.8851,73000.0
2009-08-07 12:30:00,50.91,51.07,50.77,50.97,89200.0,30.879,30.9761,30.7941,30.9154,89200.0
2009-08-07 13:00:00,50.98,51.33,50.98,51.21,161200.0,30.9215,31.1338,30.9215,31.061,161200.0
2009-08-07 13:30:00,51.18,51.27,50.84,51.15,88900.0,31.0428,31.0974,30.8366,31.0246,88900.0
2009-08-07 14:00:00,51.15,51.49,50.89,51.06,69200.0,31.0246,31.2308,30.8669,30.97,69200.0
2009-08-07 14:30:00,51.02,51.14,50.52,50.77,80900.0,30.9457,31.0185,30.6425,30.7941,80900.0
2009-08-07 15:00:00,50.76,50.81,49.77,50.26,141200.0,30.788,30.8184,30.1876,30.4848,141200.0
2009-08-07 15:30:00,50.24,50.51,50.15,50.37,154200.0,30.4726,30.6364,30.4181,30.5515,154200.0
2009-08-10 09:30:00,49.86,51.39,49.86,50.24,115600.0,30.2422,31.1702,30.2422,30.4726,115600.0
2009-08-10 10:00:00,50.24,50.58,50.07,50.35,146400.0,30.4726,30.6789,30.3695,30.5394,146400.0
2009-08-10 10:30:00,50.33,50.36,49.8,50.0,119600.0,30.5272,30.5454,30.2058,30.3271,119600.0
2009-08-10 11:00:00,50.0,50.25,49.99,50.23,51900.0,30.3271,30.4787,30.321,30.4666,51900.0
2009-08-10 11:30:00,50.23,50.4,50.13,50.33,59800.0,30.4666,30.5697,30.4059,30.5272,59800.0
2009-08-10 12:00:00,50.34,50.79,50.01,50.11,82700.0,30.5333,30.8062,30.3331,30.3938,82700.0
2009-08-10 12:30:00,50.08,50.22,49.99,50.06,52700.0,30.3756,30.4605,30.321,30.3635,52700.0
2009-08-10 13:00:00,50.06,50.06,49.37,49.58,88500.0,30.3635,30.3635,29.945,30.0723,88500.0
2009-08-10 13:30:00,49.57,50.02,49.35,49.79,32500.0,30.0663,30.3392,29.9328,30.1997,32500.0
2009-08-10 14:00:00,49.8,49.85,49.09,49.52,54600.0,30.2058,30.2361,29.7751,30.0359,54600.0
2009-08-10 14:30:00,49.5,49.93,49.4,49.79,63100.0,30.0238,30.2846,29.9631,30.1997,63100.0
2009-08-10 15:00:00,49.84,50.03,49.65,49.69,50600.0,30.23,30.3453,30.1148,30.139,50600.0
2009-08-10 15:30:00,49.72,50.04,49.5,49.71,166300.0,30.1572,30.3513,30.0238,30.1512,166300.0
2009-08-11 09:30:00,49.5,49.5,48.4,49.14,110300.0,30.0238,30.0238,29.3566,29.8054,110300.0
2009-08-11 10:00:00,49.13,49.45,48.55,48.64,124400.0,29.7994,29.9935,29.4476,29.5022,124400.0
2009-08-11 10:30:00,48.64,48.85,48.4,48.7,60000.0,29.5022,29.6296,29.3566,29.5386,60000.0
2009-08-11 11:00:00,48.67,48.79,48.27,48.46,70500.0,29.5204,29.5932,29.2778,29.393,70500.0
2009-08-11 11:30:00,48.47,48.49,48.1,48.36,69400.0,29.3991,29.4112,29.1746,29.3323,69400.0
2009-08-11 12:00:00,48.35,48.71,48.24,48.56,38700.0,29.3263,29.5446,29.2596,29.4537,38700.0
2009-08-11 12:30:00,48.58,48.87,48.46,48.67,44400.0,29.4658,29.6417,29.393,29.5204,44400.0
2009-08-11 13:00:00,48.66,48.83,48.51,48.51,30800.0,29.5143,29.6174,29.4233,29.4233,30800.0
2009-08-11 13:30:00,48.54,49.45,48.52,49.34,76200.0,29.4415,29.9935,29.4294,29.9268,76200.0
2009-08-11 14:00:00,49.35,49.79,49.09,49.11,87500.0,29.9328,30.1997,29.7751,29.7873,87500.0
2009-08-11 14:30:00,49.08,49.32,48.91,49.21,48200.0,29.7691,29.9146,29.6659,29.8479,48200.0
2009-08-11 15:00:00,49.24,49.3,49.08,49.14,46900.0,29.8661,29.9025,29.7691,29.8054,46900.0
2009-08-11 15:30:00,49.15,49.33,48.72,48.78,132900.0,29.8115,29.9207,29.5507,29.5871,132900.0
2009-08-12 09:30:00,48.46,50.05,48.22,49.56,87900.0,29.393,30.3574,29.2474,30.0602,87900.0
2009-08-12 10:00:00,49.64,49.74,49.04,49.12,79800.0,30.1087,30.1694,29.7448,29.7933,79800.0
2009-08-12 10:30:00,49.08,49.54,48.78,49.46,41300.0,29.7691,30.0481,29.5871,29.9995,41300.0
2009-08-12 11:00:00,49.43,49.73,49.24,49.67,29600.0,29.9813,30.1633,29.8661,30.1269,29600.0
2009-08-12 11:30:00,49.62,50.03,49.62,49.84,43500.0,30.0966,30.3453,30.0966,30.23,43500.0
2009-08-12 12:00:00,49.84,49.9,49.48,49.56,38700.0,30.23,30.2664,30.0117,30.0602,38700.0
2009-08-12 12:30:00,49.56,49.8,49.46,49.8,33600.0,30.0602,30.2058,29.9995,30.2058,33600.0
2009-08-12 13:00:00,49.78,49.79,49.49,49.67,27400.0,30.1936,30.1997,30.0177,30.1269,27400.0
2009-08-12 13:30:00,49.65,49.67,49.36,49.5,25800.0,30.1148,30.1269,29.9389,30.0238,25800.0
2009-08-12 14:00:00,49.53,49.84,49.03,49.03,30000.0,30.042,30.23,29.7387,29.7387,30000.0
2009-08-12 14:30:00,49.0,49.44,48.79,49.42,56100.0,29.7205,29.9874,29.5932,29.9753,56100.0
2009-08-12 15:00:00,49.43,49.5,49.01,49.25,53600.0,29.9813,30.0238,29.7266,29.8722,53600.0
2009-08-12 15:30:00,49.26,49.49,49.01,49.05,148400.0,29.8782,30.0177,29.7266,29.7509,148400.0
2009-08-13 09:30:00,49.3,50.19,48.77,48.88,41800.0,29.9025,30.4423,29.581,29.6477,41800.0
2009-08-13 10:00:00,48.9,49.25,48.71,49.12,83500.0,29.6599,29.8722,29.5446,29.7933,83500.0
2009-08-13 10:30:00,49.1,49.82,49.1,49.72,39300.0,29.7812,30.2179,29.7812,30.1572,39300.0
2009-08-13 11:00:00,49.72,50.0,49.57,49.99,76300.0,30.1572,30.3271,30.0663,30.321,76300.0
2009-08-13 11:30:00,49.99,50.01,49.56,49.79,18800.0,30.321,30.3331,30.0602,30.1997,18800.0
2009-08-13 12:00:00,49.79,50.0,49.73,49.83,51600.0,30.1997,30.3271,30.1633,30.224,51600.0
2009-08-13 12:30:00,49.82,50.0,49.77,49.82,29200.0,30.2179,30.3271,30.1876,30.2179,29200.0
2009-08-13 13:00:00,49.88,50.08,49.47,49.5,67100.0,30.2543,30.3756,30.0056,30.0238,67100.0
2009-08-13 13:30:00,49.5,49.63,49.34,49.4,15700.0,30.0238,30.1027,29.9268,29.9631,15700.0
2009-08-13 14:00:00,49.45,49.54,49.24,49.54,27000.0,29.9935,30.0481,29.8661,30.0481,27000.0
2009-08-13 14:30:00,49.56,49.88,49.56,49.59,38600.0,30.0602,30.2543,30.0602,30.0784,38600.0
2009-08-13 15:00:00,49.57,50.0,49.54,49.78,39500.0,30.0663,30.3271,30.0481,30.1936,39500.0
2009-08-13 15:30:00,49.79,50.0,49.72,49.91,105500.0,30.1997,30.3271,30.1572,30.2725,105500.0
2009-08-14 09:30:00,49.8,49.8,48.8,49.0,68900.0,30.2058,30.2058,29.5992,29.7205,68900.0
2009-08-14 10:00:00,49.0,49.2,48.86,49.04,125500.0,29.7205,29.8418,29.6356,29.7448,125500.0
2009-08-14 10:30:00,49.01,49.01,48.54,48.68,42900.0,29.7266,29.7266,29.4415,29.5264,42900.0
2009-08-14 11:00:00,48.67,48.81,48.42,48.8,33800.0,29.5204,29.6053,29.3687,29.5992,33800.0
2009-08-14 11:30:00,48.8,48.92,48.56,48.88,52500.0,29.5992,29.672,29.4537,29.6477,52500.0
2009-08-14 12:00:00,48.88,49.41,48.88,49.37,60900.0,29.6477,29.9692,29.6477,29.945,60900.0
2009-08-14 12:30:00,49.33,49.38,49.05,49.34,81900.0,29.9207,29.951,29.7509,29.9268,81900.0
2009-08-14 13:00:00,49.38,49.4,49.21,49.31,22800.0,29.951,29.9631,29.8479,29.9086,22800.0
2009-08-14 13:30:00,49.34,49.86,49.23,49.81,35200.0,29.9268,30.2422,29.86,30.2118,35200.0
2009-08-14 14:00:00,49.83,49.93,49.62,49.81,45700.0,30.224,30.2846,30.0966,30.2118,45700.0
2009-08-14 14:30:00,49.79,50.16,49.79,49.99,71000.0,30.1997,30.4241,30.1997,30.321,71000.0
2009-08-14 15:00:00,49.98,50.16,49.89,50.04,53100.0,30.3149,30.4241,30.2604,30.3513,53100.0
2009-08-14 15:30:00,50.04,50.56,50.02,50.43,110800.0,30.3513,30.6667,30.3392,30.5879,110800.0
2009-08-17 09:30:00,48.06,49.39,47.95,48.22,66700.0,29.1504,29.9571,29.0837,29.2474,66700.0
2009-08-17 10:00:00,48.2,48.55,48.0,48.55,60000.0,29.2353,29.4476,29.114,29.4476,60000.0
2009-08-17 10:30:00,48.55,48.59,48.03,48.1,59800.0,29.4476,29.4718,29.1322,29.1746,59800.0
2009-08-17 11:00:00,48.09,48.22,48.0,48.16,31600.0,29.1686,29.2474,29.114,29.211,31600.0
2009-08-17 11:30:00,48.18,48.19,47.89,48.0,62900.0,29.2232,29.2292,29.0473,29.114,62900.0
2009-08-17 12:00:00,47.97,47.99,47.87,47.91,29300.0,29.0958,29.1079,29.0351,29.0594,29300.0
2009-08-17 12:30:00,47.9,47.93,47.61,47.74,62000.0,29.0533,29.0715,28.8774,28.9563,62000.0
2009-08-17 13:00:00,47.72,48.07,47.53,48.02,44500.0,28.9442,29.1564,28.8289,29.1261,44500.0
2009-08-17 13:30:00,48.02,48.02,47.65,47.96,33600.0,29.1261,29.1261,28.9017,29.0897,33600.0
2009-08-17 14:00:00,47.94,47.96,47.44,47.48,47900.0,29.0776,29.0897,28.7743,28.7986,47900.0
2009-08-17 14:30:00,47.51,47.69,47.49,47.58,40400.0,28.8168,28.926,28.8047,28.8592,40400.0
2009-08-17 15:00:00,47.57,47.64,47.17,47.21,64500.0,28.8532,28.8956,28.6106,28.6348,64500.0
2009-08-17 15:30:00,47.21,47.24,46.92,47.12,219700.0,28.6348,28.653,28.4589,28.5802,219700.0
2009-08-18 09:30:00,47.05,47.93,47.05,47.78,51700.0,28.5378,29.0715,28.5378,28.9806,51700.0
2009-08-18 10:00:00,47.79,47.85,47.54,47.65,73100.0,28.9866,29.023,28.835,28.9017,73100.0
2009-08-18 10:30:00,47.65,47.7,47.39,47.39,48100.0,28.9017,28.932,28.744,28.744,48100.0
2009-08-18 11:00:00,47.39,47.83,47.39,47.83,57700.0,28.744,29.0109,28.744,29.0109,57700.0
2009-08-18 11:30:00,47.83,48.32,47.83,48.28,21600.0,29.0109,29.3081,29.0109,29.2838,21600.0
2009-08-18 12:00:00,48.3,48.87,48.29,48.87,26600.0,29.296,29.6417,29.2899,29.6417,26600.0
2009-08-18 12:30:00,48.85,48.89,48.42,48.45,29600.0,29.6296,29.6538,29.3687,29.3869,29600.0
2009-08-18 13:00:00,48.5,48.71,48.14,48.14,38400.0,29.4173,29.5446,29.1989,29.1989,38400.0
2009-08-18 13:30:00,48.13,48.29,48.02,48.11,23700.0,29.1928,29.2899,29.1261,29.1807,23700.0
2009-08-18 14:00:00,48.11,48.25,47.87,47.93,40700.0,29.1807,29.2656,29.0351,29.0715,40700.0
2009-08-18 14:30:00,47.96,47.98,47.6,47.62,64400.0,29.0897,29.1019,28.8714,28.8835,64400.0
2009-08-18 15:00:00,47.61,47.74,47.33,47.35,168800.0,28.8774,28.9563,28.7076,28.7197,168800.0
2009-08-18 15:30:00,47.35,47.39,46.89,47.1,246400.0,28.7197,28.744,28.4407,28.5681,246400.0
2009-08-19 09:30:00,46.3,46.6,45.75,46.22,64600.0,28.0829,28.2648,27.7493,28.0343,64600.0
2009-08-19 10:00:00,46.19,46.42,46.04,46.2,93200.0,28.0161,28.1557,27.9252,28.0222,93200.0
2009-08-19 10:30:00,46.2,46.44,46.13,46.35,76300.0,28.0222,28.1678,27.9798,28.1132,76300.0
2009-08-19 11:00:00,46.34,46.64,46.29,46.38,41000.0,28.1071,28.2891,28.0768,28.1314,41000.0
2009-08-19 11:30:00,46.42,46.67,46.32,46.42,30700.0,28.1557,28.3073,28.095,28.1557,30700.0
2009-08-19 12:00:00,46.46,46.87,46.36,46.68,49900.0,28.1799,28.4286,28.1193,28.3134,49900.0
2009-08-19 12:30:00,46.69,46.87,46.6,46.7,48400.0,28.3194,28.4286,28.2648,28.3255,48400.0
2009-08-19 13:00:00,46.71,46.85,46.59,46.7,52100.0,28.3316,28.4165,28.2588,28.3255,52100.0
2009-08-19 13:30:00,46.7,46.83,46.59,46.79,32400.0,28.3255,28.4043,28.2588,28.3801,32400.0
2009-08-19 14:00:00,46.76,46.81,46.69,46.72,41500.0,28.3619,28.3922,28.3194,28.3376,41500.0
2009-08-19 14:30:00,46.73,46.75,46.56,46.61,41700.0,28.3437,28.3558,28.2406,28.2709,41700.0
2009-08-19 15:00:00,46.61,46.62,46.25,46.38,63500.0,28.2709,28.277,28.0525,28.1314,63500.0
2009-08-19 15:30:00,46.38,46.75,46.31,46.69,145200.0,28.1314,28.3558,28.0889,28.3194,145200.0
2009-08-20 09:30:00,48.04,48.33,47.19,48.32,68700.0,29.1383,29.3141,28.6227,29.3081,68700.0
2009-08-20 10:00:00,48.39,48.69,48.22,48.41,72400.0,29.3505,29.5325,29.2474,29.3627,72400.0
2009-08-20 10:30:00,48.42,48.6,48.25,48.5,64000.0,29.3687,29.4779,29.2656,29.4173,64000.0
2009-08-20 11:00:00,48.5,49.06,48.42,49.06,118200.0,29.4173,29.7569,29.3687,29.7569,118200.0
2009-08-20 11:30:00,49.1,49.17,48.87,48.89,39700.0,29.7812,29.8236,29.6417,29.6538,39700.0
2009-08-20 12:00:00,48.93,49.31,48.91,49.25,35100.0,29.6781,29.9086,29.6659,29.8722,35100.0
2009-08-20 12:30:00,49.22,49.77,49.2,49.7,51900.0,29.854,30.1876,29.8418,30.1451,51900.0
2009-08-20 13:00:00,49.69,50.0,49.64,49.9,37500.0,30.139,30.3271,30.1087,30.2664,37500.0
2009-08-20 13:30:00,49.9,49.99,49.81,49.89,56500.0,30.2664,30.321,30.2118,30.2604,56500.0
2009-08-20 14:00:00,49.89,50.21,49.67,49.73,89100.0,30.2604,30.4544,30.1269,30.1633,89100.0
2009-08-20 14:30:00,49.75,49.9,49.6,49.85,51800.0,30.1754,30.2664,30.0845,30.2361,51800.0
2009-08-20 15:00:00,49.87,50.05,49.85,49.97,88800.0,30.2482,30.3574,30.2361,30.3089,88800.0
2009-08-20 15:30:00,49.97,50.24,49.91,50.0,220300.0,30.3089,30.4726,30.2725,30.3271,220300.0
2009-08-21 09:30:00,50.41,51.55,50.11,51.39,103600.0,30.5758,31.2672,30.3938,31.1702,103600.0
2009-08-21 10:00:00,51.39,52.73,51.39,52.1,176100.0,31.1702,31.9829,31.1702,31.6008,176100.0
2009-08-21 10:30:00,52.08,52.37,51.49,51.71,70300.0,31.5887,31.7646,31.2308,31.3643,70300.0
2009-08-21 11:00:00,51.68,51.76,51.61,51.69,92300.0,31.3461,31.3946,31.3036,31.3521,92300.0
2009-08-21 11:30:00,51.7,51.76,51.27,51.3,15500.0,31.3582,31.3946,31.0974,31.1156,15500.0
2009-08-21 12:00:00,51.35,51.52,51.07,51.21,26700.0,31.1459,31.249,30.9761,31.061,26700.0
2009-08-21 12:30:00,51.22,51.37,50.88,51.07,39200.0,31.0671,31.158,30.8608,30.9761,39200.0
2009-08-21 13:00:00,51.02,51.41,50.89,51.39,29900.0,30.9457,31.1823,30.8669,31.1702,29900.0
2009-08-21 13:30:00,51.35,51.35,50.91,51.01,42500.0,31.1459,31.1459,30.879,30.9397,42500.0
2009-08-21 14:00:00,50.97,51.18,50.88,51.04,24700.0,30.9154,31.0428,30.8608,30.9579,24700.0
2009-08-21 14:30:00,51.0,51.03,50.73,50.87,26400.0,30.9336,30.9518,30.7698,30.8548,26400.0
2009-08-21 15:00:00,50.88,51.44,50.86,51.31,62900.0,30.8608,31.2005,30.8487,31.1216,62900.0
2009-08-21 15:30:00,51.3,51.5,51.18,51.37,137800.0,31.1156,31.2369,31.0428,31.158,137800.0
2009-08-24 09:30:00,51.91,52.0,51.23,51.72,65100.0,31.4856,31.5402,31.0731,31.3703,65100.0
2009-08-24 10:00:00,51.73,51.91,51.27,51.52,71600.0,31.3764,31.4856,31.0974,31.249,71600.0
2009-08-24 10:30:00,51.51,52.0,51.32,51.92,47100.0,31.243,31.5402,31.1277,31.4916,47100.0
2009-08-24 11:00:00,51.92,52.53,51.8,52.33,165400.0,31.4916,31.8616,31.4188,31.7403,165400.0
2009-08-24 11:30:00,52.32,52.33,51.94,52.09,54600.0,31.7342,31.7403,31.5038,31.5947,54600.0
2009-08-24 12:00:00,52.03,52.06,51.75,51.76,42400.0,31.5584,31.5765,31.3885,31.3946,42400.0
2009-08-24 12:30:00,51.75,52.06,51.65,51.76,66700.0,31.3885,31.5765,31.3279,31.3946,66700.0
2009-08-24 13:00:00,51.76,51.8,51.05,51.13,84500.0,31.3946,31.4188,30.9639,31.0125,84500.0
2009-08-24 13:30:00,51.12,51.56,51.09,51.38,132600.0,31.0064,31.2733,30.9882,31.1641,132600.0
2009-08-24 14:00:00,51.39,51.55,51.18,51.43,239600.0,31.1702,31.2672,31.0428,31.1944,239600.0
2009-08-24 14:30:00,51.44,51.45,51.08,51.12,66300.0,31.2005,31.2066,30.9821,31.0064,66300.0
2009-08-24 15:00:00,51.12,51.15,50.62,50.87,105400.0,31.0064,31.0246,30.7031,30.8548,105400.0
2009-08-24 15:30:00,50.84,50.96,50.51,50.59,134200.0,30.8366,30.9094,30.6364,30.6849,134200.0
2009-08-25 09:30:00,50.95,51.44,50.63,51.21,67500.0,30.9033,31.2005,30.7092,31.061,67500.0
2009-08-25 10:00:00,51.25,51.66,50.68,51.13,97700.0,31.0852,31.3339,30.7395,31.0125,97700.0
2009-08-25 10:30:00,51.07,51.39,50.98,51.19,73800.0,30.9761,31.1702,30.9215,31.0489,73800.0
2009-08-25 11:00:00,51.22,51.87,51.16,51.85,51000.0,31.0671,31.4613,31.0307,31.4492,51000.0
2009-08-25 11:30:00,51.85,52.17,51.75,52.05,35100.0,31.4492,31.6433,31.3885,31.5705,35100.0
2009-08-25 12:00:00,52.07,52.21,52.0,52.12,44600.0,31.5826,31.6675,31.5402,31.6129,44600.0
2009-08-25 12:30:00,52.2,52.21,51.94,51.99,35000.0,31.6615,31.6675,31.5038,31.5341,35000.0
2009-08-25 13:00:00,52.04,52.06,51.75,51.86,41200.0,31.5644,31.5765,31.3885,31.4552,41200.0
2009-08-25 13:30:00,51.86,52.06,51.68,51.94,79500.0,31.4552,31.5765,31.3461,31.5038,79500.0
2009-08-25 14:00:00,51.9,52.44,51.84,52.29,52200.0,31.4795,31.807,31.4431,31.7161,52200.0
2009-08-25 14:30:00,52.32,52.4,52.0,52.2,38200.0,31.7342,31.7828,31.5402,31.6615,38200.0
2009-08-25 15:00:00,52.22,52.36,52.05,52.16,82500.0,31.6736,31.7585,31.5705,31.6372,82500.0
2009-08-25 15:30:00,52.13,52.37,52.0,52.25,252200.0,31.619,31.7646,31.5402,31.6918,252200.0
2009-08-26 09:30:00,52.3,52.3,51.0,51.63,95200.0,31.7221,31.7221,30.9336,31.3157,95200.0
2009-08-26 10:00:00,51.58,51.95,51.53,51.87,71300.0,31.2854,31.5098,31.2551,31.4613,71300.0
2009-08-26 10:30:00,51.93,52.13,51.74,51.84,91700.0,31.4977,31.619,31.3825,31.4431,91700.0
2009-08-26 11:00:00,51.82,51.89,51.05,51.12,83000.0,31.431,31.4734,30.9639,31.0064,83000.0
2009-08-26 11:30:00,51.08,51.78,51.05,51.78,148300.0,30.9821,31.4067,30.9639,31.4067,148300.0
2009-08-26 12:00:00,51.78,51.98,51.64,51.85,85900.0,31.4067,31.528,31.3218,31.4492,85900.0
2009-08-26 12:30:00,51.79,52.04,51.65,51.96,33100.0,31.4128,31.5644,31.3279,31.5159,33100.0
2009-08-26 13:00:00,52.0,52.06,51.71,52.05,30300.0,31.5402,31.5765,31.3643,31.5705,30300.0
2009-08-26 13:30:00,52.06,52.18,51.92,52.07,44300.0,31.5765,31.6493,31.4916,31.5826,44300.0
2009-08-26 14:00:00,52.1,52.24,52.03,52.09,64600.0,31.6008,31.6857,31.5584,31.5947,64600.0
2009-08-26 14:30:00,52.16,52.41,52.05,52.19,41500.0,31.6372,31.7888,31.5705,31.6554,41500.0
2009-08-26 15:00:00,52.14,52.36,52.13,52.26,55900.0,31.6251,31.7585,31.619,31.6979,55900.0
2009-08-26 15:30:00,52.28,52.55,52.25,52.45,85400.0,31.71,31.8738,31.6918,31.8131,85400.0
2009-08-27 09:30:00,52.33,52.94,51.82,52.19,122500.0,31.7403,32.1103,31.431,31.6554,122500.0
2009-08-27 10:00:00,52.16,52.17,51.47,51.99,86800.0,31.6372,31.6433,31.2187,31.5341,86800.0
2009-08-27 10:30:00,51.94,52.24,51.94,52.13,41300.0,31.5038,31.6857,31.5038,31.619,41300.0
2009-08-27 11:00:00,52.14,52.59,52.09,52.56,37200.0,31.6251,31.898,31.5947,31.8798,37200.0
2009-08-27 11:30:00,52.57,52.57,52.31,52.43,26300.0,31.8859,31.8859,31.7282,31.801,26300.0
2009-08-27 12:00:00,52.42,52.47,52.12,52.43,35600.0,31.7949,31.8252,31.6129,31.801,35600.0
2009-08-27 12:30:00,52.44,52.63,52.34,52.63,44000.0,31.807,31.9223,31.7464,31.9223,44000.0
2009-08-27 13:00:00,52.59,52.79,52.38,52.75,36500.0,31.898,32.0193,31.7706,31.9951,36500.0
2009-08-27 13:30:00,52.73,53.31,52.73,53.31,61300.0,31.9829,32.3347,31.9829,32.3347,61300.0
2009-08-27 14:00:00,53.32,53.82,53.29,53.65,99500.0,32.3408,32.6441,32.3226,32.5409,99500.0
2009-08-27 14:30:00,53.65,54.23,53.65,53.76,109800.0,32.5409,32.8927,32.5409,32.6077,109800.0
2009-08-27 15:00:00,53.74,54.14,53.73,54.01,160300.0,32.5955,32.8382,32.5895,32.7593,160300.0
2009-08-27 15:30:00,54.01,54.19,53.93,54.06,150500.0,32.7593,32.8685,32.7108,32.7896,150500.0
2009-08-28 09:30:00,54.75,55.23,53.99,55.17,116700.0,33.2081,33.4993,32.7472,33.4629,116700.0
2009-08-28 10:00:00,55.18,55.3,54.45,54.55,95100.0,33.469,33.5417,33.0262,33.0868,95100.0
2009-08-28 10:30:00,54.55,55.13,54.55,54.83,117400.0,33.0868,33.4386,33.0868,33.2567,117400.0
2009-08-28 11:00:00,54.83,54.92,54.67,54.71,85800.0,33.2567,33.3113,33.1596,33.1839,85800.0
2009-08-28 11:30:00,54.73,54.84,54.43,54.57,60200.0,33.196,33.2627,33.0141,33.099,60200.0
2009-08-28 12:00:00,54.57,54.87,54.53,54.69,94300.0,33.099,33.2809,33.0747,33.1718,94300.0
2009-08-28 12:30:00,54.72,54.94,54.69,54.86,107300.0,33.1899,33.3234,33.1718,33.2749,107300.0
2009-08-28 13:00:00,54.87,55.49,54.87,55.4,57200.0,33.2809,33.657,33.2809,33.6024,57200.0
2009-08-28 13:30:00,55.42,55.56,54.95,55.05,85400.0,33.6145,33.6994,33.3295,33.3901,85400.0
2009-08-28 14:00:00,55.03,55.14,54.8,55.03,50400.0,33.378,33.4447,33.2385,33.378,50400.0
2009-08-28 14:30:00,55.02,55.08,54.87,54.98,83100.0,33.3719,33.4083,33.2809,33.3476,83100.0
2009-08-28 15:00:00,54.98,55.73,54.93,55.69,88900.0,33.3476,33.8026,33.3173,33.7783,88900.0
2009-08-28 15:30:00,55.71,55.91,55.42,55.59,202200.0,33.7904,33.9117,33.6145,33.7176,202200.0
2009-08-31 09:30:00,55.86,56.5,55.51,55.78,191100.0,33.8814,34.2696,33.6691,33.8329,191100.0
2009-08-31 10:00:00,55.83,56.05,55.51,55.67,166600.0,33.8632,33.9966,33.6691,33.7662,166600.0
2009-08-31 10:30:00,55.67,55.84,55.27,55.46,138900.0,33.7662,33.8693,33.5235,33.6388,138900.0
2009-08-31 11:00:00,55.48,55.57,55.28,55.4,88900.0,33.6509,33.7055,33.5296,33.6024,88900.0
2009-08-31 11:30:00,55.4,55.51,55.1,55.25,89500.0,33.6024,33.6691,33.4204,33.5114,89500.0
2009-08-31 12:00:00,55.27,55.32,55.09,55.1,39800.0,33.5235,33.5539,33.4144,33.4204,39800.0
2009-08-31 12:30:00,55.14,55.22,54.87,55.19,70500.0,33.4447,33.4932,33.2809,33.475,70500.0
2009-08-31 13:00:00,55.19,55.39,55.03,55.23,111000.0,33.475,33.5963,33.378,33.4993,111000.0
2009-08-31 13:30:00,55.25,55.52,55.11,55.44,65800.0,33.5114,33.6752,33.4265,33.6267,65800.0
2009-08-31 14:00:00,55.48,55.5,55.33,55.44,39000.0,33.6509,33.6631,33.5599,33.6267,39000.0
2009-08-31 14:30:00,55.44,55.58,55.35,55.43,201000.0,33.6267,33.7116,33.5721,33.6206,201000.0
2009-08-31 15:00:00,55.46,55.63,55.32,55.5,120500.0,33.6388,33.7419,33.5539,33.6631,120500.0
2009-08-31 15:30:00,55.5,55.96,55.48,55.71,287600.0,33.6631,33.9421,33.6509,33.7904,287600.0
2009-09-01 09:30:00,55.07,55.5,54.72,54.9,121300.0,33.4022,33.6631,33.1899,33.2991,121300.0
2009-09-01 10:00:00,55.02,55.3,54.52,54.67,117100.0,33.3719,33.5417,33.0686,33.1596,117100.0
2009-09-01 10:30:00,54.66,54.68,53.6,53.71,161100.0,33.1536,33.1657,32.5106,32.5773,161100.0
2009-09-01 11:00:00,53.62,53.76,52.65,52.67,110200.0,32.5228,32.6077,31.9344,31.9465,110200.0
2009-09-01 11:30:00,52.65,52.74,51.8,52.01,145600.0,31.9344,31.989,31.4188,31.5462,145600.0
2009-09-01 12:00:00,52.0,52.31,51.62,51.79,130600.0,31.5402,31.7282,31.3097,31.4128,130600.0
2009-09-01 12:30:00,51.77,52.35,51.6,51.95,99200.0,31.4007,31.7524,31.2975,31.5098,99200.0
2009-09-01 13:00:00,52.02,52.24,51.77,52.19,119600.0,31.5523,31.6857,31.4007,31.6554,119600.0
2009-09-01 13:30:00,52.2,52.83,51.97,52.81,115300.0,31.6615,32.0436,31.522,32.0315,115300.0
2009-09-01 14:00:00,52.83,52.89,52.46,52.61,59300.0,32.0436,32.08,31.8192,31.9101,59300.0
2009-09-01 14:30:00,52.6,52.91,52.43,52.61,66100.0,31.9041,32.0921,31.801,31.9101,66100.0
2009-09-01 15:00:00,52.61,52.75,52.31,52.31,87900.0,31.9101,31.9951,31.7282,31.7282,87900.0
2009-09-01 15:30:00,52.35,52.65,51.86,52.13,285400.0,31.7524,31.9344,31.4552,31.619,285400.0
2009-09-02 09:30:00,51.57,51.89,50.75,50.9,191000.0,31.2793,31.4734,30.782,30.873,191000.0
2009-09-02 10:00:00,50.85,51.05,50.43,50.61,142100.0,30.8426,30.9639,30.5879,30.6971,142100.0
2009-09-02 10:30:00,50.56,50.77,50.19,50.68,163700.0,30.6667,30.7941,30.4423,30.7395,163700.0
2009-09-02 11:00:00,50.69,50.79,50.33,50.58,136400.0,30.7456,30.8062,30.5272,30.6789,136400.0
2009-09-02 11:30:00,50.6,50.7,50.28,50.3,136600.0,30.691,30.7517,30.4969,30.509,136600.0
2009-09-02 12:00:00,50.31,50.42,49.86,50.0,108900.0,30.5151,30.5818,30.2422,30.3271,108900.0
2009-09-02 12:30:00,49.98,50.08,49.84,49.91,60600.0,30.3149,30.3756,30.23,30.2725,60600.0
2009-09-02 13:00:00,49.89,49.92,49.59,49.72,34800.0,30.2604,30.2785,30.0784,30.1572,34800.0
2009-09-02 13:30:00,49.74,49.8,49.45,49.5,50400.0,30.1694,30.2058,29.9935,30.0238,50400.0
2009-09-02 14:00:00,49.48,49.93,49.41,49.91,95800.0,30.0117,30.2846,29.9692,30.2725,95800.0
2009-09-02 14:30:00,49.93,50.15,49.85,49.86,89100.0,30.2846,30.4181,30.2361,30.2422,89100.0
2009-09-02 15:00:00,49.86,50.1,49.73,50.0,94200.0,30.2422,30.3877,30.1633,30.3271,94200.0
2009-09-02 15:30:00,50.01,50.1,49.61,49.67,198800.0,30.3331,30.3877,30.0905,30.1269,198800.0
2009-09-03 09:30:00,50.41,50.78,49.52,49.91,109900.0,30.5758,30.8002,30.0359,30.2725,109900.0
2009-09-03 10:00:00,49.97,50.13,49.25,49.4,83900.0,30.3089,30.4059,29.8722,29.9631,83900.0
2009-09-03 10:30:00,49.33,49.46,49.12,49.26,64100.0,29.9207,29.9995,29.7933,29.8782,64100.0
2009-09-03 11:00:00,49.29,49.56,49.22,49.49,92900.0,29.8964,30.0602,29.854,30.0177,92900.0
2009-09-03 11:30:00,49.5,49.53,49.28,49.32,66900.0,30.0238,30.042,29.8904,29.9146,66900.0
2009-09-03 12:00:00,49.33,49.5,49.25,49.36,65400.0,29.9207,30.0238,29.8722,29.9389,65400.0
2009-09-03 12:30:00,49.36,49.47,49.31,49.41,106600.0,29.9389,30.0056,29.9086,29.9692,106600.0
2009-09-03 13:00:00,49.42,49.78,49.41,49.57,98400.0,29.9753,30.1936,29.9692,30.0663,98400.0
2009-09-03 13:30:00,49.6,49.72,49.56,49.67,48100.0,30.0845,30.1572,30.0602,30.1269,48100.0
2009-09-03 14:00:00,49.69,49.76,49.51,49.62,72400.0,30.139,30.1815,30.0299,30.0966,72400.0
2009-09-03 14:30:00,49.62,49.63,49.29,49.55,65000.0,30.0966,30.1027,29.8964,30.0541,65000.0
2009-09-03 15:00:00,49.55,49.69,49.5,49.62,70500.0,30.0541,30.139,30.0238,30.0966,70500.0
2009-09-03 15:30:00,49.63,50.31,49.62,50.21,220200.0,30.1027,30.5151,30.0966,30.4544,220200.0
2009-09-04 09:30:00,50.28,50.29,49.24,49.45,37400.0,30.4969,30.503,29.8661,29.9935,37400.0
2009-09-04 10:00:00,49.5,49.99,49.47,49.97,17000.0,30.0238,30.321,30.0056,30.3089,17000.0
2009-09-04 10:30:00,49.92,50.02,49.68,49.84,20000.0,30.2785,30.3392,30.133,30.23,20000.0
2009-09-04 11:00:00,49.89,49.92,49.62,49.83,12600.0,30.2604,30.2785,30.0966,30.224,12600.0
2009-09-04 11:30:00,49.83,49.97,49.74,49.89,142800.0,30.224,30.3089,30.1694,30.2604,142800.0
2009-09-04 12:00:00,49.88,49.9,49.73,49.9,152100.0,30.2543,30.2664,30.1633,30.2664,152100.0
2009-09-04 12:30:00,49.9,50.1,49.8,50.1,27300.0,30.2664,30.3877,30.2058,30.3877,27300.0
2009-09-04 13:00:00,50.09,50.25,50.06,50.2,21200.0,30.3817,30.4787,30.3635,30.4484,21200.0
2009-09-04 13:30:00,50.22,50.44,50.21,50.3,18000.0,30.4605,30.594,30.4544,30.509,18000.0
2009-09-04 14:00:00,50.32,50.51,50.32,50.42,20400.0,30.5212,30.6364,30.5212,30.5818,20400.0
2009-09-04 14:30:00,50.42,50.49,50.29,50.35,19100.0,30.5818,30.6243,30.503,30.5394,19100.0
2009-09-04 15:00:00,50.35,50.54,50.27,50.33,51200.0,30.5394,30.6546,30.4908,30.5272,51200.0
2009-09-04 15:30:00,50.36,50.74,50.27,50.7,76600.0,30.5454,30.7759,30.4908,30.7517,76600.0
2009-09-08 09:30:00,51.37,51.56,51.0,51.2,43000.0,31.158,31.2733,30.9336,31.0549,43000.0
2009-09-08 10:00:00,51.15,51.34,50.94,51.01,35600.0,31.0246,31.1398,30.8972,30.9397,35600.0
2009-09-08 10:30:00,51.02,51.47,51.02,51.42,23400.0,30.9457,31.2187,30.9457,31.1884,23400.0
2009-09-08 11:00:00,51.42,51.74,51.4,51.65,50500.0,31.1884,31.3825,31.1762,31.3279,50500.0
2009-09-08 11:30:00,51.65,51.81,51.45,51.81,51100.0,31.3279,31.4249,31.2066,31.4249,51100.0
2009-09-08 12:00:00,51.81,51.81,51.6,51.67,35400.0,31.4249,31.4249,31.2975,31.34,35400.0
2009-09-08 12:30:00,51.68,51.77,51.67,51.77,26700.0,31.3461,31.4007,31.34,31.4007,26700.0
2009-09-08 13:00:00,51.77,51.8,51.57,51.68,42600.0,31.4007,31.4188,31.2793,31.3461,42600.0
2009-09-08 13:30:00,51.71,51.82,51.59,51.6,41300.0,31.3643,31.431,31.2915,31.2975,41300.0
2009-09-08 14:00:00,51.61,51.66,51.43,51.53,67400.0,31.3036,31.3339,31.1944,31.2551,67400.0
2009-09-08 14:30:00,51.54,51.86,51.45,51.82,78900.0,31.2611,31.4552,31.2066,31.431,78900.0
2009-09-08 15:00:00,51.82,51.99,51.65,51.99,41500.0,31.431,31.5341,31.3279,31.5341,41500.0
2009-09-08 15:30:00,52.0,52.0,51.72,51.9,166700.0,31.5402,31.5402,31.3703,31.4795,166700.0
2009-09-09 09:30:00,51.68,52.29,51.06,52.14,31500.0,31.3461,31.7161,30.97,31.6251,31500.0
2009-09-09 10:00:00,52.08,52.72,52.02,52.33,26600.0,31.5887,31.9769,31.5523,31.7403,26600.0
2009-09-09 10:30:00,52.33,52.56,52.16,52.2,30200.0,31.7403,31.8798,31.6372,31.6615,30200.0
2009-09-09 11:00:00,52.2,52.33,51.82,52.04,37700.0,31.6615,31.7403,31.431,31.5644,37700.0
2009-09-09 11:30:00,52.05,52.72,52.04,52.64,131000.0,31.5705,31.9769,31.5644,31.9283,131000.0
2009-09-09 12:00:00,52.63,52.67,52.47,52.64,91900.0,31.9223,31.9465,31.8252,31.9283,91900.0
2009-09-09 12:30:00,52.64,52.94,52.61,52.94,31100.0,31.9283,32.1103,31.9101,32.1103,31100.0
2009-09-09 13:00:00,52.92,53.21,52.74,53.02,49000.0,32.0982,32.2741,31.989,32.1588,49000.0
2009-09-09 13:30:00,53.01,53.4,53.01,53.26,86900.0,32.1528,32.3893,32.1528,32.3044,86900.0
2009-09-09 14:00:00,53.28,53.44,52.57,52.74,28000.0,32.3165,32.4136,31.8859,31.989,28000.0
2009-09-09 14:30:00,52.77,52.85,52.38,52.51,81200.0,32.0072,32.0557,31.7706,31.8495,81200.0
2009-09-09 15:00:00,52.51,52.84,52.5,52.71,33200.0,31.8495,32.0497,31.8434,31.9708,33200.0
2009-09-09 15:30:00,52.72,52.92,52.6,52.87,167700.0,31.9769,32.0982,31.9041,32.0678,167700.0
2009-09-10 09:30:00,52.64,52.75,51.76,51.97,52700.0,31.9283,31.9951,31.3946,31.522,52700.0
2009-09-10 10:00:00,51.98,52.6,51.98,52.34,43300.0,31.528,31.9041,31.528,31.7464,43300.0
2009-09-10 10:30:00,52.32,52.68,52.32,52.47,22200.0,31.7342,31.9526,31.7342,31.8252,22200.0
2009-09-10 11:00:00,52.47,52.67,52.35,52.63,29300.0,31.8252,31.9465,31.7524,31.9223,29300.0
2009-09-10 11:30:00,52.68,52.94,52.67,52.72,40900.0,31.9526,32.1103,31.9465,31.9769,40900.0
2009-09-10 12:00:00,52.72,52.89,52.58,52.74,27100.0,31.9769,32.08,31.8919,31.989,27100.0
2009-09-10 12:30:00,52.76,52.94,52.7,52.87,7000.0,32.0011,32.1103,31.9647,32.0678,7000.0
2009-09-10 13:00:00,52.83,53.1,52.75,53.04,22600.0,32.0436,32.2074,31.9951,32.171,22600.0
2009-09-10 13:30:00,53.03,53.8,52.99,53.8,60100.0,32.1649,32.6319,32.1406,32.6319,60100.0
2009-09-10 14:00:00,53.8,53.98,53.69,53.97,38000.0,32.6319,32.7411,32.5652,32.735,38000.0
2009-09-10 14:30:00,53.98,54.29,53.94,54.2,64700.0,32.7411,32.9291,32.7168,32.8745,64700.0
2009-09-10 15:00:00,54.19,54.44,53.99,54.44,68000.0,32.8685,33.0201,32.7472,33.0201,68000.0
2009-09-10 15:30:00,54.4,54.5,54.3,54.49,131700.0,32.9959,33.0565,32.9352,33.0504,131700.0
2009-09-11 09:30:00,54.33,54.69,54.1,54.6,39600.0,32.9534,33.1718,32.8139,33.1172,39600.0
2009-09-11 10:00:00,54.68,55.07,54.62,54.95,78100.0,33.1657,33.4022,33.1293,33.3295,78100.0
2009-09-11 10:30:00,54.98,55.31,54.72,55.04,81200.0,33.3476,33.5478,33.1899,33.384,81200.0
2009-09-11 11:00:00,55.0,55.18,54.87,54.89,55000.0,33.3598,33.469,33.2809,33.2931,55000.0
2009-09-11 11:30:00,54.89,55.02,54.47,54.86,47900.0,33.2931,33.3719,33.0383,33.2749,47900.0
2009-09-11 12:00:00,54.89,55.07,54.7,54.75,35700.0,33.2931,33.4022,33.1778,33.2081,35700.0
2009-09-11 12:30:00,54.75,54.98,54.69,54.8,68100.0,33.2081,33.3476,33.1718,33.2385,68100.0
2009-09-11 13:00:00,54.79,54.91,54.65,54.82,53500.0,33.2324,33.3052,33.1475,33.2506,53500.0
2009-09-11 13:30:00,54.81,54.86,54.52,54.52,33300.0,33.2445,33.2749,33.0686,33.0686,33300.0
2009-09-11 14:00:00,54.52,54.83,54.5,54.8,132300.0,33.0686,33.2567,33.0565,33.2385,132300.0
2009-09-11 14:30:00,54.81,55.17,54.8,55.08,46800.0,33.2445,33.4629,33.2385,33.4083,46800.0
2009-09-11 15:00:00,55.08,55.43,55.04,55.43,36600.0,33.4083,33.6206,33.384,33.6206,36600.0
2009-09-11 15:30:00,55.42,55.42,55.14,55.28,126800.0,33.6145,33.6145,33.4447,33.5296,126800.0
2009-09-14 09:30:00,54.51,55.39,54.51,55.31,42700.0,33.0626,33.5963,33.0626,33.5478,42700.0
2009-09-14 10:00:00,55.31,55.35,55.07,55.12,54100.0,33.5478,33.5721,33.4022,33.4326,54100.0
2009-09-14 10:30:00,55.07,55.4,54.97,55.36,32400.0,33.4022,33.6024,33.3416,33.5781,32400.0
2009-09-14 11:00:00,55.37,56.33,55.32,56.33,36900.0,33.5842,34.1665,33.5539,34.1665,36900.0
2009-09-14 11:30:00,56.34,56.39,55.65,55.65,15100.0,34.1725,34.2029,33.754,33.754,15100.0
2009-09-14 12:00:00,55.77,56.19,55.69,56.18,9300.0,33.8268,34.0816,33.7783,34.0755,9300.0
2009-09-14 12:30:00,56.16,56.16,55.99,56.1,9800.0,34.0634,34.0634,33.9603,34.027,9800.0
2009-09-14 13:00:00,56.11,56.11,55.84,55.88,10700.0,34.033,34.033,33.8693,33.8935,10700.0
2009-09-14 13:30:00,55.94,56.3,55.94,56.2,12300.0,33.9299,34.1483,33.9299,34.0876,12300.0
2009-09-14 14:00:00,56.23,56.58,56.14,56.53,19500.0,34.1058,34.3181,34.0512,34.2878,19500.0
2009-09-14 14:30:00,56.54,57.0,56.53,56.97,41200.0,34.2939,34.5729,34.2878,34.5547,41200.0
2009-09-14 15:00:00,56.95,57.53,56.9,57.5,82900.0,34.5425,34.8943,34.5122,34.8761,82900.0
2009-09-14 15:30:00,57.51,58.01,57.49,57.81,179900.0,34.8822,35.1855,34.8701,35.0642,179900.0
2009-09-15 09:30:00,57.82,58.64,57.54,58.11,65900.0,35.0702,35.5676,34.9004,35.2461,65900.0
2009-09-15 10:00:00,58.11,58.16,57.37,58.01,92500.0,35.2461,35.2765,34.7973,35.1855,92500.0
2009-09-15 10:30:00,58.08,58.24,57.81,58.0,52200.0,35.2279,35.325,35.0642,35.1794,52200.0
2009-09-15 11:00:00,57.98,57.98,57.41,57.56,29200.0,35.1673,35.1673,34.8215,34.9125,29200.0
2009-09-15 11:30:00,57.57,58.29,57.57,58.2,46100.0,34.9186,35.3553,34.9186,35.3007,46100.0
2009-09-15 12:00:00,58.16,58.43,58.14,58.21,27000.0,35.2765,35.4402,35.2643,35.3068,27000.0
2009-09-15 12:30:00,58.21,58.31,58.06,58.27,32200.0,35.3068,35.3674,35.2158,35.3432,32200.0
2009-09-15 13:00:00,58.22,59.2,58.18,58.99,79400.0,35.3128,35.9073,35.2886,35.7799,79400.0
2009-09-15 13:30:00,59.04,59.58,58.94,59.57,30200.0,35.8102,36.1377,35.7496,36.1317,30200.0
2009-09-15 14:00:00,59.59,59.61,58.79,58.89,40500.0,36.1438,36.1559,35.6586,35.7192,40500.0
2009-09-15 14:30:00,58.88,58.92,57.95,58.09,73100.0,35.7132,35.7374,35.1491,35.234,73100.0
2009-09-15 15:00:00,58.07,58.37,57.95,58.26,57500.0,35.2219,35.4038,35.1491,35.3371,57500.0
2009-09-15 15:30:00,58.26,58.3,57.6,57.86,150900.0,35.3371,35.3614,34.9368,35.0945,150900.0
2009-09-16 09:30:00,58.47,59.69,58.18,59.67,32800.0,35.4645,36.2045,35.2886,36.1923,32800.0
2009-09-16 10:00:00,59.65,60.26,59.64,59.8,60300.0,36.1802,36.5502,36.1741,36.2712,60300.0
2009-09-16 10:30:00,59.8,60.16,59.77,60.07,46800.0,36.2712,36.4895,36.253,36.4349,46800.0
2009-09-16 11:00:00,60.07,60.09,59.8,59.93,53900.0,36.4349,36.4471,36.2712,36.35,53900.0
2009-09-16 11:30:00,59.95,60.18,59.88,60.0,62800.0,36.3622,36.5017,36.3197,36.3925,62800.0
2009-09-16 12:00:00,60.0,60.03,59.76,59.91,106200.0,36.3925,36.4107,36.2469,36.3379,106200.0
2009-09-16 12:30:00,59.94,60.03,59.74,59.76,83000.0,36.3561,36.4107,36.2348,36.2469,83000.0
2009-09-16 13:00:00,59.77,60.07,59.63,59.94,31000.0,36.253,36.4349,36.1681,36.3561,31000.0
2009-09-16 13:30:00,59.94,60.01,59.63,59.9,34900.0,36.3561,36.3986,36.1681,36.3318,34900.0
2009-09-16 14:00:00,59.9,60.14,59.74,59.75,80000.0,36.3318,36.4774,36.2348,36.2409,80000.0
2009-09-16 14:30:00,59.84,60.41,59.74,60.17,48400.0,36.2954,36.6412,36.2348,36.4956,48400.0
2009-09-16 15:00:00,60.18,60.53,60.11,60.47,80000.0,36.5017,36.714,36.4592,36.6776,80000.0
2009-09-16 15:30:00,60.41,60.79,60.26,60.35,230400.0,36.6412,36.8717,36.5502,36.6048,230400.0
2009-09-17 09:30:00,59.98,62.1,59.84,62.09,65600.0,36.3804,37.6662,36.2954,37.6602,65600.0
2009-09-17 10:00:00,62.09,62.49,61.25,61.41,112200.0,37.6602,37.9028,37.1507,37.2477,112200.0
2009-09-17 10:30:00,61.48,61.7,60.74,61.44,43000.0,37.2902,37.4236,36.8413,37.2659,43000.0
2009-09-17 11:00:00,61.46,61.51,60.9,61.0,37500.0,37.278,37.3084,36.9384,36.999,37500.0
2009-09-17 11:30:00,61.01,61.03,60.45,60.96,23400.0,37.0051,37.0172,36.6654,36.9748,23400.0
2009-09-17 12:00:00,60.88,60.92,59.22,59.84,37300.0,36.9262,36.9505,35.9194,36.2954,37300.0
2009-09-17 12:30:00,59.89,60.05,59.4,59.46,46000.0,36.3258,36.4228,36.0286,36.065,46000.0
2009-09-17 13:00:00,59.43,59.48,58.74,59.04,29100.0,36.0468,36.0771,35.6282,35.8102,29100.0
2009-09-17 13:30:00,59.04,59.45,58.8,59.34,34000.0,35.8102,36.0589,35.6646,35.9922,34000.0
2009-09-17 14:00:00,59.33,59.37,58.67,58.71,51200.0,35.9861,36.0104,35.5858,35.61,51200.0
2009-09-17 14:30:00,58.77,59.57,58.73,59.46,64800.0,35.6464,36.1317,35.6222,36.065,64800.0
2009-09-17 15:00:00,59.53,59.74,59.33,59.7,126600.0,36.1074,36.2348,35.9861,36.2105,126600.0
2009-09-17 15:30:00,59.69,59.81,59.22,59.45,86800.0,36.2045,36.2772,35.9194,36.0589,86800.0
2009-09-18 09:30:00,59.9,59.99,59.05,59.06,59600.0,36.3318,36.3864,35.8163,35.8223,59600.0
2009-09-18 10:00:00,59.08,59.08,58.35,58.9,31700.0,35.8345,35.8345,35.3917,35.7253,31700.0
2009-09-18 10:30:00,58.86,59.85,58.75,59.85,25000.0,35.701,36.3015,35.6343,36.3015,25000.0
2009-09-18 11:00:00,59.84,59.93,59.35,59.44,14800.0,36.2954,36.35,35.9982,36.0528,14800.0
2009-09-18 11:30:00,59.37,59.65,59.27,59.27,17200.0,36.0104,36.1802,35.9497,35.9497,17200.0
2009-09-18 12:00:00,59.17,59.5,59.12,59.36,11700.0,35.8891,36.0892,35.8587,36.0043,11700.0
2009-09-18 12:30:00,59.34,59.83,59.34,59.82,6000.0,35.9922,36.2894,35.9922,36.2833,6000.0
2009-09-18 13:00:00,59.88,59.97,59.74,59.77,4800.0,36.3197,36.3743,36.2348,36.253,4800.0
2009-09-18 13:30:00,59.83,60.06,59.75,59.95,6400.0,36.2894,36.4289,36.2409,36.3622,6400.0
2009-09-18 14:00:00,59.93,60.03,59.84,59.94,10700.0,36.35,36.4107,36.2954,36.3561,10700.0
2009-09-18 14:30:00,59.9,60.11,59.8,59.92,13600.0,36.3318,36.4592,36.2712,36.344,13600.0
2009-09-18 15:00:00,59.97,60.49,59.97,60.25,71300.0,36.3743,36.6897,36.3743,36.5441,71300.0
2009-09-18 15:30:00,60.29,60.36,59.68,59.87,90800.0,36.5684,36.6108,36.1984,36.3136,90800.0
2009-09-21 09:30:00,59.01,59.63,58.81,59.14,19800.0,35.792,36.1681,35.6707,35.8709,19800.0
2009-09-21 10:00:00,59.08,59.3,58.74,59.11,26500.0,35.8345,35.9679,35.6282,35.8527,26500.0
2009-09-21 10:30:00,59.08,59.08,58.53,59.01,29400.0,35.8345,35.8345,35.5009,35.792,29400.0
2009-09-21 11:00:00,58.95,59.27,58.8,59.06,17900.0,35.7556,35.9497,35.6646,35.8223,17900.0
2009-09-21 11:30:00,59.04,59.54,59.01,59.01,10600.0,35.8102,36.1135,35.792,35.792,10600.0
2009-09-21 12:00:00,58.98,59.01,58.64,58.72,13500.0,35.7738,35.792,35.5676,35.6161,13500.0
2009-09-21 12:30:00,58.67,58.91,58.52,58.57,10900.0,35.5858,35.7314,35.4948,35.5251,10900.0
2009-09-21 13:00:00,58.58,58.67,58.28,58.63,11900.0,35.5312,35.5858,35.3492,35.5615,11900.0
2009-09-21 13:30:00,58.63,58.85,58.55,58.85,10100.0,35.5615,35.695,35.513,35.695,10100.0
2009-09-21 14:00:00,58.93,58.93,58.63,58.65,9900.0,35.7435,35.7435,35.5615,35.5737,9900.0
2009-09-21 14:30:00,58.7,59.0,58.58,58.82,15500.0,35.604,35.7859,35.5312,35.6768,15500.0
2009-09-21 15:00:00,58.82,59.25,58.76,59.05,30800.0,35.6768,35.9376,35.6404,35.8163,30800.0
2009-09-21 15:30:00,59.01,59.01,58.55,58.57,81700.0,35.792,35.792,35.513,35.5251,81700.0
2009-09-22 09:30:00,59.04,60.08,58.82,59.68,21700.0,35.8102,36.441,35.6768,36.1984,21700.0
2009-09-22 10:00:00,59.68,59.87,59.32,59.32,21800.0,36.1984,36.3136,35.98,35.98,21800.0
2009-09-22 10:30:00,59.31,60.02,59.22,59.97,18300.0,35.974,36.4046,35.9194,36.3743,18300.0
2009-09-22 11:00:00,59.97,60.71,59.96,60.36,18200.0,36.3743,36.8231,36.3682,36.6108,18200.0
2009-09-22 11:30:00,60.32,60.42,59.99,60.33,16000.0,36.5866,36.6472,36.3864,36.5926,16000.0
2009-09-22 12:00:00,60.34,61.03,60.33,60.67,29500.0,36.5987,37.0172,36.5926,36.7989,29500.0
2009-09-22 12:30:00,60.7,60.79,60.34,60.57,18400.0,36.8171,36.8717,36.5987,36.7382,18400.0
2009-09-22 13:00:00,60.56,60.63,60.1,60.13,29300.0,36.7322,36.7746,36.4531,36.4713,29300.0
2009-09-22 13:30:00,60.24,60.33,59.94,59.94,15500.0,36.5381,36.5926,36.3561,36.3561,15500.0
2009-09-22 14:00:00,59.89,60.12,59.85,59.89,20600.0,36.3258,36.4653,36.3015,36.3258,20600.0
2009-09-22 14:30:00,59.9,60.09,59.78,60.07,33400.0,36.3318,36.4471,36.259,36.4349,33400.0
2009-09-22 15:00:00,60.05,60.09,59.67,59.89,33000.0,36.4228,36.4471,36.1923,36.3258,33000.0
2009-09-22 15:30:00,59.89,60.18,59.71,60.07,97700.0,36.3258,36.5017,36.2166,36.4349,97700.0
2009-09-23 09:30:00,60.18,60.18,58.9,58.97,27900.0,36.5017,36.5017,35.7253,35.7677,27900.0
2009-09-23 10:00:00,58.97,59.47,58.93,59.27,34500.0,35.7677,36.071,35.7435,35.9497,34500.0
2009-09-23 10:30:00,59.14,59.35,59.0,59.16,33300.0,35.8709,35.9982,35.7859,35.883,33300.0
2009-09-23 11:00:00,59.15,59.16,58.36,58.56,27100.0,35.8769,35.883,35.3978,35.5191,27100.0
2009-09-23 11:30:00,58.61,58.61,58.29,58.51,39100.0,35.5494,35.5494,35.3553,35.4887,39100.0
2009-09-23 12:00:00,58.55,58.55,58.34,58.44,28200.0,35.513,35.513,35.3856,35.4463,28200.0
2009-09-23 12:30:00,58.43,58.49,58.27,58.34,52600.0,35.4402,35.4766,35.3432,35.3856,52600.0
2009-09-23 13:00:00,58.33,58.37,58.15,58.18,18600.0,35.3796,35.4038,35.2704,35.2886,18600.0
2009-09-23 13:30:00,58.19,58.54,58.12,58.52,52900.0,35.2946,35.5069,35.2522,35.4948,52900.0
2009-09-23 14:00:00,58.45,58.47,58.1,58.35,36800.0,35.4523,35.4645,35.2401,35.3917,36800.0
2009-09-23 14:30:00,58.34,58.81,58.2,58.34,63700.0,35.3856,35.6707,35.3007,35.3856,63700.0
2009-09-23 15:00:00,58.37,58.5,57.9,57.91,49400.0,35.4038,35.4827,35.1188,35.1248,49400.0
2009-09-23 15:30:00,57.92,57.92,56.63,56.8,175500.0,35.1309,35.1309,34.3484,34.4516,175500.0
2009-09-24 09:30:00,53.64,54.1,53.3,53.41,1572100.0,32.5349,32.8139,32.3287,32.3954,1572100.0
2009-09-24 10:00:00,53.41,53.42,52.44,52.55,1183000.0,32.3954,32.4014,31.807,31.8738,1183000.0
2009-09-24 10:30:00,52.51,52.89,51.94,52.71,450400.0,31.8495,32.08,31.5038,31.9708,450400.0
2009-09-24 11:00:00,52.68,53.06,52.56,53.03,179200.0,31.9526,32.1831,31.8798,32.1649,179200.0
2009-09-24 11:30:00,53.03,53.08,52.67,52.82,157700.0,32.1649,32.1952,31.9465,32.0375,157700.0
2009-09-24 12:00:00,52.8,52.91,52.62,52.69,72800.0,32.0254,32.0921,31.9162,31.9587,72800.0
2009-09-24 12:30:00,52.69,52.91,52.61,52.81,104700.0,31.9587,32.0921,31.9101,32.0315,104700.0
2009-09-24 13:00:00,52.81,52.95,52.57,52.62,110800.0,32.0315,32.1164,31.8859,31.9162,110800.0
2009-09-24 13:30:00,52.65,52.8,52.41,52.66,130100.0,31.9344,32.0254,31.7888,31.9405,130100.0
2009-09-24 14:00:00,52.66,52.69,52.27,52.68,132500.0,31.9405,31.9587,31.7039,31.9526,132500.0
2009-09-24 14:30:00,52.67,52.9,52.45,52.66,138700.0,31.9465,32.086,31.8131,31.9405,138700.0
2009-09-24 15:00:00,52.66,52.94,52.6,52.72,267700.0,31.9405,32.1103,31.9041,31.9769,267700.0
2009-09-24 15:30:00,52.72,53.28,52.7,53.25,748400.0,31.9769,32.3165,31.9647,32.2983,748400.0
2009-09-25 09:30:00,53.05,53.44,52.65,53.19,294100.0,32.177,32.4136,31.9344,32.2619,294100.0
2009-09-25 10:00:00,53.15,54.0,53.02,53.82,145700.0,32.2377,32.7532,32.1588,32.6441,145700.0
2009-09-25 10:30:00,53.82,53.99,53.69,53.8,82100.0,32.6441,32.7472,32.5652,32.6319,82100.0
2009-09-25 11:00:00,53.8,54.71,53.76,54.34,254500.0,32.6319,33.1839,32.6077,32.9595,254500.0
2009-09-25 11:30:00,54.39,54.5,54.22,54.33,55100.0,32.9898,33.0565,32.8867,32.9534,55100.0
2009-09-25 12:00:00,54.31,54.35,53.75,54.0,73800.0,32.9413,32.9655,32.6016,32.7532,73800.0
2009-09-25 12:30:00,54.0,54.2,53.89,54.08,46800.0,32.7532,32.8745,32.6865,32.8018,46800.0
2009-09-25 13:00:00,54.06,54.16,53.79,53.93,88400.0,32.7896,32.8503,32.6259,32.7108,88400.0
2009-09-25 13:30:00,53.93,54.34,53.74,54.3,36300.0,32.7108,32.9595,32.5955,32.9352,36300.0
2009-09-25 14:00:00,54.3,54.41,54.0,54.0,48100.0,32.9352,33.0019,32.7532,32.7532,48100.0
2009-09-25 14:30:00,54.01,54.37,53.98,54.3,84400.0,32.7593,32.9777,32.7411,32.9352,84400.0
2009-09-25 15:00:00,54.34,54.38,54.07,54.23,105700.0,32.9595,32.9837,32.7957,32.8927,105700.0
2009-09-25 15:30:00,54.23,54.27,53.79,54.01,315300.0,32.8927,32.917,32.6259,32.7593,315300.0
2009-09-28 09:30:00,54.5,55.21,54.03,54.71,81700.0,33.0565,33.4872,32.7714,33.1839,81700.0
2009-09-28 10:00:00,54.73,54.93,54.28,54.65,74600.0,33.196,33.3173,32.9231,33.1475,74600.0
2009-09-28 10:30:00,54.6,54.7,54.41,54.6,50300.0,33.1172,33.1778,33.0019,33.1172,50300.0
2009-09-28 11:00:00,54.63,54.7,54.49,54.64,36400.0,33.1354,33.1778,33.0504,33.1414,36400.0
2009-09-28 11:30:00,54.64,54.76,54.38,54.38,45400.0,33.1414,33.2142,32.9837,32.9837,45400.0
2009-09-28 12:00:00,54.38,54.66,54.37,54.55,45000.0,32.9837,33.1536,32.9777,33.0868,45000.0
2009-09-28 12:30:00,54.6,54.68,54.42,54.53,36800.0,33.1172,33.1657,33.008,33.0747,36800.0
2009-09-28 13:00:00,54.54,55.12,54.49,55.06,40600.0,33.0808,33.4326,33.0504,33.3962,40600.0
2009-09-28 13:30:00,55.1,55.25,54.97,55.25,78200.0,33.4204,33.5114,33.3416,33.5114,78200.0
2009-09-28 14:00:00,55.24,55.69,55.24,55.58,71600.0,33.5054,33.7783,33.5054,33.7116,71600.0
2009-09-28 14:30:00,55.58,55.67,55.16,55.3,54400.0,33.7116,33.7662,33.4568,33.5417,54400.0
2009-09-28 15:00:00,55.27,55.27,54.89,55.13,69000.0,33.5235,33.5235,33.2931,33.4386,69000.0
2009-09-28 15:30:00,55.14,55.59,55.02,55.43,181000.0,33.4447,33.7176,33.3719,33.6206,181000.0
2009-09-29 09:30:00,55.24,56.0,54.78,55.59,81400.0,33.7173,34.1812,33.4366,33.931,81400.0
2009-09-29 10:00:00,55.58,55.64,54.82,55.26,116900.0,33.9249,33.9615,33.461,33.7295,116900.0
2009-09-29 10:30:00,55.27,55.44,54.81,54.82,70300.0,33.7356,33.8394,33.4549,33.461,70300.0
2009-09-29 11:00:00,54.85,55.61,54.59,55.53,91000.0,33.4793,33.9432,33.3206,33.8943,91000.0
2009-09-29 11:30:00,55.54,55.56,54.94,55.11,92800.0,33.9004,33.9127,33.5342,33.638,92800.0
2009-09-29 12:00:00,55.11,55.48,55.11,55.26,42300.0,33.638,33.8638,33.638,33.7295,42300.0
2009-09-29 12:30:00,55.28,55.63,55.27,55.45,53600.0,33.7417,33.9554,33.7356,33.8455,53600.0
2009-09-29 13:00:00,55.47,55.71,55.46,55.53,50900.0,33.8577,34.0042,33.8516,33.8943,50900.0
2009-09-29 13:30:00,55.53,55.76,55.41,55.75,73100.0,33.8943,34.0347,33.8211,34.0286,73100.0
2009-09-29 14:00:00,55.75,55.75,55.44,55.61,58100.0,34.0286,34.0286,33.8394,33.9432,58100.0
2009-09-29 14:30:00,55.63,55.88,55.42,55.7,50200.0,33.9554,34.108,33.8272,33.9981,50200.0
2009-09-29 15:00:00,55.71,55.79,55.46,55.52,57900.0,34.0042,34.053,33.8516,33.8882,57900.0
2009-09-29 15:30:00,55.51,55.61,55.25,55.34,167100.0,33.8821,33.9432,33.7234,33.7784,167100.0
2009-09-30 09:30:00,55.4,55.5,54.24,54.53,132200.0,33.815,33.876,33.107,33.284,132200.0
2009-09-30 10:00:00,54.52,54.59,54.06,54.36,84200.0,33.2779,33.3206,32.9971,33.1802,84200.0
2009-09-30 10:30:00,54.35,54.51,54.05,54.15,43400.0,33.1741,33.2718,32.991,33.052,43400.0
2009-09-30 11:00:00,54.15,54.51,54.15,54.28,33200.0,33.052,33.2718,33.052,33.1314,33200.0
2009-09-30 11:30:00,54.25,54.72,54.23,54.53,40900.0,33.1131,33.3999,33.1008,33.284,40900.0
2009-09-30 12:00:00,54.55,54.7,54.34,54.46,111700.0,33.2962,33.3877,33.168,33.2412,111700.0
2009-09-30 12:30:00,54.45,54.93,54.43,54.88,51000.0,33.2351,33.5281,33.2229,33.4976,51000.0
2009-09-30 13:00:00,54.9,55.16,54.72,54.92,41600.0,33.5098,33.6685,33.3999,33.522,41600.0
2009-09-30 13:30:00,54.92,55.08,54.7,54.9,66500.0,33.522,33.6197,33.3877,33.5098,66500.0
2009-09-30 14:00:00,54.92,54.96,54.65,54.85,46200.0,33.522,33.5464,33.3572,33.4793,46200.0
2009-09-30 14:30:00,54.81,54.98,54.47,54.53,100000.0,33.4549,33.5586,33.2473,33.284,100000.0
2009-09-30 15:00:00,54.47,54.49,54.14,54.24,137500.0,33.2473,33.2595,33.0459,33.107,137500.0
2009-09-30 15:30:00,54.19,54.67,54.19,54.44,319900.0,33.0764,33.3694,33.0764,33.229,319900.0
2009-10-01 09:30:00,54.61,54.61,53.38,54.0,133700.0,33.3328,33.3328,32.582,32.9605,133700.0
2009-10-01 10:00:00,54.04,54.19,53.4,53.52,112500.0,32.9849,33.0764,32.5942,32.6675,112500.0
2009-10-01 10:30:00,53.49,53.92,53.27,53.48,66700.0,32.6492,32.9116,32.5149,32.6431,66700.0
2009-10-01 11:00:00,53.51,53.51,52.7,52.73,87000.0,32.6614,32.6614,32.167,32.1853,87000.0
2009-10-01 11:30:00,52.76,52.9,52.31,52.66,169200.0,32.2036,32.289,31.9289,32.1426,169200.0
2009-10-01 12:00:00,52.61,52.8,52.28,52.51,67900.0,32.112,32.228,31.9106,32.051,67900.0
2009-10-01 12:30:00,52.61,52.63,52.25,52.32,166900.0,32.112,32.1242,31.8923,31.935,166900.0
2009-10-01 13:00:00,52.31,52.4,51.98,52.3,80300.0,31.9289,31.9839,31.7275,31.9228,80300.0
2009-10-01 13:30:00,52.3,53.25,52.3,53.09,90000.0,31.9228,32.5027,31.9228,32.405,90000.0
2009-10-01 14:00:00,53.12,53.83,53.09,53.7,127000.0,32.4233,32.8567,32.405,32.7773,127000.0
2009-10-01 14:30:00,53.7,53.75,53.19,53.19,101700.0,32.7773,32.8079,32.4661,32.4661,101700.0
2009-10-01 15:00:00,53.23,53.5,52.97,53.22,232400.0,32.4905,32.6553,32.3318,32.4844,232400.0
2009-10-01 15:30:00,53.21,53.33,52.87,53.01,312300.0,32.4783,32.5515,32.2707,32.3562,312300.0
2009-10-02 09:30:00,52.16,52.39,51.35,51.55,200300.0,31.8374,31.9778,31.343,31.465,200300.0
2009-10-02 10:00:00,51.56,52.75,51.46,52.75,138700.0,31.4711,32.1975,31.4101,32.1975,138700.0
2009-10-02 10:30:00,52.72,53.48,52.17,52.19,134700.0,32.1792,32.6431,31.8435,31.8557,134700.0
2009-10-02 11:00:00,52.19,52.34,51.7,52.17,68600.0,31.8557,31.9472,31.5566,31.8435,68600.0
2009-10-02 11:30:00,52.22,52.42,51.62,51.7,61800.0,31.874,31.9961,31.5078,31.5566,61800.0
2009-10-02 12:00:00,51.67,52.47,51.67,52.41,30000.0,31.5383,32.0266,31.5383,31.99,30000.0
2009-10-02 12:30:00,52.48,52.58,52.05,52.22,34600.0,32.0327,32.0937,31.7702,31.874,34600.0
2009-10-02 13:00:00,52.26,52.47,52.13,52.46,33900.0,31.8984,32.0266,31.8191,32.0205,33900.0
2009-10-02 13:30:00,52.46,52.67,52.39,52.52,51400.0,32.0205,32.1487,31.9778,32.0571,51400.0
2009-10-02 14:00:00,52.51,52.98,52.37,52.95,48700.0,32.051,32.3379,31.9655,32.3196,48700.0
2009-10-02 14:30:00,52.95,53.0,52.24,52.24,54300.0,32.3196,32.3501,31.8862,31.8862,54300.0
2009-10-02 15:00:00,52.24,52.28,51.63,51.74,44100.0,31.8862,31.9106,31.5139,31.581,44100.0
2009-10-02 15:30:00,51.74,52.12,51.57,51.84,139200.0,31.581,31.813,31.4772,31.642,139200.0
2009-10-05 09:30:00,52.34,53.05,52.06,52.65,95900.0,31.9472,32.3806,31.7763,32.1365,95900.0
2009-10-05 10:00:00,52.64,52.85,52.16,52.49,105600.0,32.1303,32.2585,31.8374,32.0388,105600.0
2009-10-05 10:30:00,52.5,52.95,52.27,52.95,56900.0,32.0449,32.3196,31.9045,32.3196,56900.0
2009-10-05 11:00:00,52.95,52.98,52.68,52.81,32700.0,32.3196,32.3379,32.1548,32.2341,32700.0
2009-10-05 11:30:00,52.79,52.93,52.58,52.78,33200.0,32.2219,32.3074,32.0937,32.2158,33200.0
2009-10-05 12:00:00,52.8,52.83,52.56,52.69,39700.0,32.228,32.2463,32.0815,32.1609,39700.0
2009-10-05 12:30:00,52.74,52.9,52.65,52.85,53900.0,32.1914,32.289,32.1365,32.2585,53900.0
2009-10-05 13:00:00,52.85,52.93,52.78,52.85,34600.0,32.2585,32.3074,32.2158,32.2585,34600.0
2009-10-05 13:30:00,52.85,52.94,52.63,52.92,20700.0,32.2585,32.3135,32.1242,32.3013,20700.0
2009-10-05 14:00:00,52.93,52.99,52.74,52.85,51600.0,32.3074,32.344,32.1914,32.2585,51600.0
2009-10-05 14:30:00,52.85,53.12,52.83,53.0,85800.0,32.2585,32.4233,32.2463,32.3501,85800.0
2009-10-05 15:00:00,53.0,53.39,52.98,53.15,44800.0,32.3501,32.5881,32.3379,32.4416,44800.0
2009-10-05 15:30:00,53.15,53.19,52.76,53.08,181400.0,32.4416,32.4661,32.2036,32.3989,181400.0
2009-10-06 09:30:00,53.87,54.35,53.56,54.13,58400.0,32.8811,33.1741,32.6919,33.0398,58400.0
2009-10-06 10:00:00,54.14,54.33,54.0,54.13,57400.0,33.0459,33.1619,32.9605,33.0398,57400.0
2009-10-06 10:30:00,54.08,54.15,53.75,54.02,22300.0,33.0093,33.052,32.8079,32.9727,22300.0
2009-10-06 11:00:00,54.02,54.21,53.87,53.87,19200.0,32.9727,33.0886,32.8811,32.8811,19200.0
2009-10-06 11:30:00,53.86,53.9,53.55,53.57,19700.0,32.875,32.8994,32.6858,32.698,19700.0
2009-10-06 12:00:00,53.58,53.72,53.5,53.54,29000.0,32.7041,32.7896,32.6553,32.6797,29000.0
2009-10-06 12:30:00,53.52,53.63,53.17,53.24,23700.0,32.6675,32.7346,32.4538,32.4966,23700.0
2009-10-06 13:00:00,53.13,53.14,52.6,52.97,47900.0,32.4294,32.4355,32.1059,32.3318,47900.0
2009-10-06 13:30:00,52.97,53.17,52.58,52.87,38800.0,32.3318,32.4538,32.0937,32.2707,38800.0
2009-10-06 14:00:00,52.87,52.88,52.17,52.24,63300.0,32.2707,32.2768,31.8435,31.8862,63300.0
2009-10-06 14:30:00,52.22,52.58,52.11,52.57,53000.0,31.874,32.0937,31.8068,32.0876,53000.0
2009-10-06 15:00:00,52.53,53.01,52.43,52.85,32300.0,32.0632,32.3562,32.0022,32.2585,32300.0
2009-10-06 15:30:00,52.86,53.04,52.34,52.92,81000.0,32.2646,32.3745,31.9472,32.3013,81000.0
2009-10-07 09:30:00,52.81,53.58,52.43,52.72,51700.0,32.2341,32.7041,32.0022,32.1792,51700.0
2009-10-07 10:00:00,52.67,53.13,52.42,52.83,35200.0,32.1487,32.4294,31.9961,32.2463,35200.0
2009-10-07 10:30:00,52.78,52.91,52.32,52.57,34300.0,32.2158,32.2951,31.935,32.0876,34300.0
2009-10-07 11:00:00,52.56,52.88,52.53,52.55,13000.0,32.0815,32.2768,32.0632,32.0754,13000.0
2009-10-07 11:30:00,52.54,52.78,52.29,52.64,29700.0,32.0693,32.2158,31.9167,32.1303,29700.0
2009-10-07 12:00:00,52.66,53.1,52.66,52.84,28000.0,32.1426,32.4111,32.1426,32.2524,28000.0
2009-10-07 12:30:00,52.81,53.09,52.62,53.09,74900.0,32.2341,32.405,32.1181,32.405,74900.0
2009-10-07 13:00:00,53.04,53.07,52.7,52.79,70600.0,32.3745,32.3928,32.167,32.2219,70600.0
2009-10-07 13:30:00,52.81,52.98,52.7,52.98,65600.0,32.2341,32.3379,32.167,32.3379,65600.0
2009-10-07 14:00:00,53.0,53.0,52.33,52.46,25600.0,32.3501,32.3501,31.9411,32.0205,25600.0
2009-10-07 14:30:00,52.52,52.75,52.35,52.67,41800.0,32.0571,32.1975,31.9533,32.1487,41800.0
2009-10-07 15:00:00,52.68,52.8,52.46,52.7,39900.0,32.1548,32.228,32.0205,32.167,39900.0
2009-10-07 15:30:00,52.69,53.15,52.68,53.1,70800.0,32.1609,32.4416,32.1548,32.4111,70800.0
2009-10-08 09:30:00,53.92,54.54,53.79,54.07,63900.0,32.9116,33.2901,32.8323,33.0032,63900.0
2009-10-08 10:00:00,54.09,54.11,53.63,53.99,95000.0,33.0154,33.0276,32.7346,32.9544,95000.0
2009-10-08 10:30:00,53.99,54.19,53.88,54.13,95400.0,32.9544,33.0764,32.8872,33.0398,95400.0
2009-10-08 11:00:00,54.13,54.52,53.88,54.48,49900.0,33.0398,33.2779,32.8872,33.2534,49900.0
2009-10-08 11:30:00,54.48,54.79,54.46,54.56,58400.0,33.2534,33.4427,33.2412,33.3023,58400.0
2009-10-08 12:00:00,54.55,54.6,54.27,54.39,24500.0,33.2962,33.3267,33.1253,33.1985,24500.0
2009-10-08 12:30:00,54.35,54.39,54.19,54.24,19200.0,33.1741,33.1985,33.0764,33.107,19200.0
2009-10-08 13:00:00,54.24,54.24,53.72,53.78,25600.0,33.107,33.107,32.7896,32.8262,25600.0
2009-10-08 13:30:00,53.83,53.83,53.47,53.76,24600.0,32.8567,32.8567,32.637,32.814,24600.0
2009-10-08 14:00:00,53.73,53.83,53.5,53.81,35900.0,32.7957,32.8567,32.6553,32.8445,35900.0
2009-10-08 14:30:00,53.76,54.06,53.71,54.05,29600.0,32.814,32.9971,32.7835,32.991,29600.0
2009-10-08 15:00:00,54.03,54.09,53.75,53.75,40800.0,32.9788,33.0154,32.8079,32.8079,40800.0
2009-10-08 15:30:00,53.78,54.04,53.46,53.84,102200.0,32.8262,32.9849,32.6309,32.8628,102200.0
2009-10-09 09:30:00,53.69,53.74,53.05,53.31,26900.0,32.7712,32.8018,32.3806,32.5393,26900.0
2009-10-09 10:00:00,53.3,54.03,53.19,54.02,55400.0,32.5332,32.9788,32.4661,32.9727,55400.0
2009-10-09 10:30:00,54.03,54.22,53.71,53.86,17800.0,32.9788,33.0947,32.7835,32.875,17800.0
2009-10-09 11:00:00,53.84,53.89,53.22,53.22,54500.0,32.8628,32.8933,32.4844,32.4844,54500.0
2009-10-09 11:30:00,53.21,53.23,52.78,53.03,45700.0,32.4783,32.4905,32.2158,32.3684,45700.0
2009-10-09 12:00:00,53.06,53.06,52.7,53.05,53000.0,32.3867,32.3867,32.167,32.3806,53000.0
2009-10-09 12:30:00,53.0,53.22,52.97,53.09,19100.0,32.3501,32.4844,32.3318,32.405,19100.0
2009-10-09 13:00:00,53.09,53.16,52.91,52.98,20800.0,32.405,32.4477,32.2951,32.3379,20800.0
2009-10-09 13:30:00,52.99,53.16,52.95,53.14,25800.0,32.344,32.4477,32.3196,32.4355,25800.0
2009-10-09 14:00:00,53.15,53.32,53.1,53.31,35100.0,32.4416,32.5454,32.4111,32.5393,35100.0
2009-10-09 14:30:00,53.29,53.47,53.23,53.43,12200.0,32.5271,32.637,32.4905,32.6125,12200.0
2009-10-09 15:00:00,53.4,53.65,53.35,53.55,31500.0,32.5942,32.7468,32.5637,32.6858,31500.0
2009-10-09 15:30:00,53.55,53.96,53.44,53.87,89600.0,32.6858,32.936,32.6187,32.8811,89600.0
2009-10-12 09:30:00,54.32,54.81,53.81,54.04,46500.0,33.1558,33.4549,32.8445,32.9849,46500.0
2009-10-12 10:00:00,54.03,54.11,53.76,54.06,50200.0,32.9788,33.0276,32.814,32.9971,50200.0
2009-10-12 10:30:00,54.01,54.06,53.43,53.48,43200.0,32.9666,32.9971,32.6125,32.6431,43200.0
2009-10-12 11:00:00,53.48,53.61,53.39,53.54,56000.0,32.6431,32.7224,32.5881,32.6797,56000.0
2009-10-12 11:30:00,53.55,53.58,53.48,53.49,15200.0,32.6858,32.7041,32.6431,32.6492,15200.0
2009-10-12 12:00:00,53.48,53.6,53.29,53.29,31400.0,32.6431,32.7163,32.5271,32.5271,31400.0
2009-10-12 12:30:00,53.26,53.32,53.21,53.26,20200.0,32.5088,32.5454,32.4783,32.5088,20200.0
2009-10-12 13:00:00,53.22,53.33,53.18,53.24,20400.0,32.4844,32.5515,32.46,32.4966,20400.0
2009-10-12 13:30:00,53.25,53.8,53.2,53.8,17300.0,32.5027,32.8384,32.4722,32.8384,17300.0
2009-10-12 14:00:00,53.8,53.8,53.01,53.16,32400.0,32.8384,32.8384,32.3562,32.4477,32400.0
2009-10-12 14:30:00,53.16,53.26,53.01,53.26,26300.0,32.4477,32.5088,32.3562,32.5088,26300.0
2009-10-12 15:00:00,53.3,53.39,53.21,53.34,16700.0,32.5332,32.5881,32.4783,32.5576,16700.0
2009-10-12 15:30:00,53.34,53.49,53.21,53.36,36500.0,32.5576,32.6492,32.4783,32.5698,36500.0
2009-10-13 09:30:00,53.13,53.47,52.76,52.85,87800.0,32.4294,32.637,32.2036,32.2585,87800.0
2009-10-13 10:00:00,52.88,52.96,52.1,52.51,82900.0,32.2768,32.3257,31.8007,32.051,82900.0
2009-10-13 10:30:00,52.54,52.9,52.33,52.86,19200.0,32.0693,32.289,31.9411,32.2646,19200.0
2009-10-13 11:00:00,52.83,52.83,52.47,52.52,18900.0,32.2463,32.2463,32.0266,32.0571,18900.0
2009-10-13 11:30:00,52.48,52.94,52.47,52.7,66900.0,32.0327,32.3135,32.0266,32.167,66900.0
2009-10-13 12:00:00,52.64,52.72,52.43,52.57,20800.0,32.1303,32.1792,32.0022,32.0876,20800.0
2009-10-13 12:30:00,52.53,52.69,52.46,52.55,22200.0,32.0632,32.1609,32.0205,32.0754,22200.0
2009-10-13 13:00:00,52.58,52.58,52.13,52.19,39000.0,32.0937,32.0937,31.8191,31.8557,39000.0
2009-10-13 13:30:00,52.16,52.4,52.11,52.32,23900.0,31.8374,31.9839,31.8068,31.935,23900.0
2009-10-13 14:00:00,52.38,52.38,51.94,52.28,23300.0,31.9716,31.9716,31.7031,31.9106,23300.0
2009-10-13 14:30:00,52.25,52.41,52.15,52.3,17500.0,31.8923,31.99,31.8313,31.9228,17500.0
2009-10-13 15:00:00,52.32,52.67,52.26,52.65,49400.0,31.935,32.1487,31.8984,32.1365,49400.0
2009-10-13 15:30:00,52.66,52.88,52.4,52.47,126600.0,32.1426,32.2768,31.9839,32.0266,126600.0
2009-10-14 09:30:00,53.38,53.94,53.38,53.81,76600.0,32.582,32.9238,32.582,32.8445,76600.0
2009-10-14 10:00:00,53.75,54.19,53.61,53.73,70700.0,32.8079,33.0764,32.7224,32.7957,70700.0
2009-10-14 10:30:00,53.76,53.96,53.65,53.93,39300.0,32.814,32.936,32.7468,32.9177,39300.0
2009-10-14 11:00:00,53.93,54.19,53.88,54.09,60700.0,32.9177,33.0764,32.8872,33.0154,60700.0
2009-10-14 11:30:00,54.05,54.06,53.83,53.9,41600.0,32.991,32.9971,32.8567,32.8994,41600.0
2009-10-14 12:00:00,53.94,54.01,53.89,53.93,25400.0,32.9238,32.9666,32.8933,32.9177,25400.0
2009-10-14 12:30:00,53.88,53.9,53.69,53.85,36200.0,32.8872,32.8994,32.7712,32.8689,36200.0
2009-10-14 13:00:00,53.82,53.9,53.62,53.77,33700.0,32.8506,32.8994,32.7285,32.8201,33700.0
2009-10-14 13:30:00,53.82,53.91,53.63,53.68,17600.0,32.8506,32.9055,32.7346,32.7651,17600.0
2009-10-14 14:00:00,53.72,53.82,53.56,53.69,21400.0,32.7896,32.8506,32.6919,32.7712,21400.0
2009-10-14 14:30:00,53.72,53.88,53.71,53.78,30700.0,32.7896,32.8872,32.7835,32.8262,30700.0
2009-10-14 15:00:00,53.78,53.93,53.75,53.86,67300.0,32.8262,32.9177,32.8079,32.875,67300.0
2009-10-14 15:30:00,53.87,54.51,53.77,54.29,143600.0,32.8811,33.2718,32.8201,33.1375,143600.0
2009-10-15 09:30:00,53.79,54.17,53.28,53.94,35300.0,32.8323,33.0642,32.521,32.9238,35300.0
2009-10-15 10:00:00,53.96,54.02,53.45,53.75,36600.0,32.936,32.9727,32.6248,32.8079,36600.0
2009-10-15 10:30:00,53.72,53.91,53.56,53.86,14600.0,32.7896,32.9055,32.6919,32.875,14600.0
2009-10-15 11:00:00,53.84,53.99,53.72,53.8,12100.0,32.8628,32.9544,32.7896,32.8384,12100.0
2009-10-15 11:30:00,53.79,54.07,53.7,54.07,13500.0,32.8323,33.0032,32.7773,33.0032,13500.0
2009-10-15 12:00:00,54.12,54.21,54.04,54.1,11800.0,33.0337,33.0886,32.9849,33.0215,11800.0
2009-10-15 12:30:00,54.04,54.09,53.69,53.76,19200.0,32.9849,33.0154,32.7712,32.814,19200.0
2009-10-15 13:00:00,53.77,53.92,53.72,53.77,25800.0,32.8201,32.9116,32.7896,32.8201,25800.0
2009-10-15 13:30:00,53.83,53.98,53.74,53.89,32300.0,32.8567,32.9483,32.8018,32.8933,32300.0
2009-10-15 14:00:00,53.83,54.0,53.76,53.9,20300.0,32.8567,32.9605,32.814,32.8994,20300.0
2009-10-15 14:30:00,53.83,54.11,53.83,54.08,45400.0,32.8567,33.0276,32.8567,33.0093,45400.0
2009-10-15 15:00:00,54.04,54.16,53.86,53.88,53000.0,32.9849,33.0581,32.875,32.8872,53000.0
2009-10-15 15:30:00,53.88,54.19,53.88,53.97,60000.0,32.8872,33.0764,32.8872,32.9422,60000.0
2009-10-16 09:30:00,53.41,53.76,53.08,53.1,61300.0,32.6003,32.814,32.3989,32.4111,61300.0
2009-10-16 10:00:00,53.13,53.13,52.73,52.84,47000.0,32.4294,32.4294,32.1853,32.2524,47000.0
2009-10-16 10:30:00,52.84,53.02,52.6,53.02,50400.0,32.2524,32.3623,32.1059,32.3623,50400.0
2009-10-16 11:00:00,53.03,53.34,53.02,53.14,12200.0,32.3684,32.5576,32.3623,32.4355,12200.0
2009-10-16 11:30:00,53.15,53.22,52.95,53.19,29100.0,32.4416,32.4844,32.3196,32.4661,29100.0
2009-10-16 12:00:00,53.17,53.36,52.98,53.19,17300.0,32.4538,32.5698,32.3379,32.4661,17300.0
2009-10-16 12:30:00,53.24,53.31,53.08,53.31,19800.0,32.4966,32.5393,32.3989,32.5393,19800.0
2009-10-16 13:00:00,53.26,53.94,53.22,53.92,19700.0,32.5088,32.9238,32.4844,32.9116,19700.0
2009-10-16 13:30:00,53.92,53.95,53.81,53.85,25200.0,32.9116,32.9299,32.8445,32.8689,25200.0
2009-10-16 14:00:00,53.87,53.87,53.43,53.65,24200.0,32.8811,32.8811,32.6125,32.7468,24200.0
2009-10-16 14:30:00,53.69,53.8,53.61,53.74,26900.0,32.7712,32.8384,32.7224,32.8018,26900.0
2009-10-16 15:00:00,53.74,54.0,53.74,53.85,41400.0,32.8018,32.9605,32.8018,32.8689,41400.0
2009-10-16 15:30:00,53.85,53.99,53.4,53.46,146600.0,32.8689,32.9544,32.5942,32.6309,146600.0
2009-10-19 09:30:00,53.61,54.09,53.39,53.87,49700.0,32.7224,33.0154,32.5881,32.8811,49700.0
2009-10-19 10:00:00,53.88,54.63,53.88,54.54,42300.0,32.8872,33.345,32.8872,33.2901,42300.0
2009-10-19 10:30:00,54.57,55.0,54.57,54.62,30500.0,33.3084,33.5708,33.3084,33.3389,30500.0
2009-10-19 11:00:00,54.55,54.7,54.43,54.65,25200.0,33.2962,33.3877,33.2229,33.3572,25200.0
2009-10-19 11:30:00,54.64,54.71,54.36,54.36,52300.0,33.3511,33.3938,33.1802,33.1802,52300.0
2009-10-19 12:00:00,54.38,54.57,54.37,54.51,35000.0,33.1924,33.3084,33.1863,33.2718,35000.0
2009-10-19 12:30:00,54.48,54.53,54.33,54.49,12000.0,33.2534,33.284,33.1619,33.2595,12000.0
2009-10-19 13:00:00,54.46,54.56,54.31,54.32,29000.0,33.2412,33.3023,33.1497,33.1558,29000.0
2009-10-19 13:30:00,54.31,54.39,54.15,54.28,35700.0,33.1497,33.1985,33.052,33.1314,35700.0
2009-10-19 14:00:00,54.29,54.66,54.28,54.62,17500.0,33.1375,33.3633,33.1314,33.3389,17500.0
2009-10-19 14:30:00,54.61,54.7,54.51,54.57,35700.0,33.3328,33.3877,33.2718,33.3084,35700.0
2009-10-19 15:00:00,54.55,54.62,54.35,54.58,52100.0,33.2962,33.3389,33.1741,33.3145,52100.0
2009-10-19 15:30:00,54.6,54.87,54.55,54.64,85800.0,33.3267,33.4915,33.2962,33.3511,85800.0
2009-10-20 09:30:00,54.39,54.47,53.85,54.25,29800.0,33.1985,33.2473,32.8689,33.1131,29800.0
2009-10-20 10:00:00,54.24,54.53,54.15,54.3,39100.0,33.107,33.284,33.052,33.1436,39100.0
2009-10-20 10:30:00,54.36,54.36,54.01,54.27,42300.0,33.1802,33.1802,32.9666,33.1253,42300.0
2009-10-20 11:00:00,54.23,54.29,53.88,53.88,37600.0,33.1008,33.1375,32.8872,32.8872,37600.0
2009-10-20 11:30:00,53.9,54.14,53.84,54.05,21700.0,32.8994,33.0459,32.8628,32.991,21700.0
2009-10-20 12:00:00,54.06,54.11,53.9,53.96,34600.0,32.9971,33.0276,32.8994,32.936,34600.0
2009-10-20 12:30:00,53.97,54.02,53.89,53.89,54600.0,32.9422,32.9727,32.8933,32.8933,54600.0
2009-10-20 13:00:00,53.88,54.17,53.88,54.17,17700.0,32.8872,33.0642,32.8872,33.0642,17700.0
2009-10-20 13:30:00,54.17,54.25,53.9,53.94,38300.0,33.0642,33.1131,32.8994,32.9238,38300.0
2009-10-20 14:00:00,53.9,54.14,53.89,54.0,26300.0,32.8994,33.0459,32.8933,32.9605,26300.0
2009-10-20 14:30:00,54.0,54.14,53.94,54.11,18200.0,32.9605,33.0459,32.9238,33.0276,18200.0
2009-10-20 15:00:00,54.11,54.25,54.04,54.14,38300.0,33.0276,33.1131,32.9849,33.0459,38300.0
2009-10-20 15:30:00,54.15,54.25,53.98,54.01,73800.0,33.052,33.1131,32.9483,32.9666,73800.0
2009-10-21 09:30:00,54.01,55.06,53.82,54.75,41200.0,32.9666,33.6075,32.8506,33.4182,41200.0
2009-10-21 10:00:00,54.83,55.01,54.4,54.4,50200.0,33.4671,33.5769,33.2046,33.2046,50200.0
2009-10-21 10:30:00,54.47,54.97,54.47,54.75,20200.0,33.2473,33.5525,33.2473,33.4182,20200.0
2009-10-21 11:00:00,54.74,54.84,54.59,54.78,21100.0,33.4121,33.4732,33.3206,33.4366,21100.0
2009-10-21 11:30:00,54.76,54.78,54.25,54.38,38300.0,33.4244,33.4366,33.1131,33.1924,38300.0
2009-10-21 12:00:00,54.33,54.38,53.95,54.16,42200.0,33.1619,33.1924,32.9299,33.0581,42200.0
2009-10-21 12:30:00,54.15,54.29,54.04,54.19,25700.0,33.052,33.1375,32.9849,33.0764,25700.0
2009-10-21 13:00:00,54.18,54.48,54.17,54.47,29800.0,33.0703,33.2534,33.0642,33.2473,29800.0
2009-10-21 13:30:00,54.47,54.92,54.45,54.74,23300.0,33.2473,33.522,33.2351,33.4121,23300.0
2009-10-21 14:00:00,54.71,54.82,54.61,54.64,63800.0,33.3938,33.461,33.3328,33.3511,63800.0
2009-10-21 14:30:00,54.66,55.15,54.61,55.15,43400.0,33.3633,33.6624,33.3328,33.6624,43400.0
2009-10-21 15:00:00,55.11,55.12,54.49,54.51,42400.0,33.638,33.6441,33.2595,33.2718,42400.0
2009-10-21 15:30:00,54.48,54.49,53.39,53.52,141900.0,33.2534,33.2595,32.5881,32.6675,141900.0
2009-10-22 09:30:00,53.19,53.24,52.63,52.96,85700.0,32.4661,32.4966,32.1242,32.3257,85700.0
2009-10-22 10:00:00,52.9,53.69,52.87,53.57,71500.0,32.289,32.7712,32.2707,32.698,71500.0
2009-10-22 10:30:00,53.56,53.67,53.13,53.5,53300.0,32.6919,32.759,32.4294,32.6553,53300.0
2009-10-22 11:00:00,53.5,53.72,53.23,53.3,39600.0,32.6553,32.7896,32.4905,32.5332,39600.0
2009-10-22 11:30:00,53.34,53.57,53.24,53.5,25200.0,32.5576,32.698,32.4966,32.6553,25200.0
2009-10-22 12:00:00,53.44,53.87,53.44,53.87,23000.0,32.6187,32.8811,32.6187,32.8811,23000.0
2009-10-22 12:30:00,53.87,54.01,53.75,53.98,38100.0,32.8811,32.9666,32.8079,32.9483,38100.0
2009-10-22 13:00:00,53.96,54.04,53.62,53.76,29300.0,32.936,32.9849,32.7285,32.814,29300.0
2009-10-22 13:30:00,53.73,53.88,53.58,53.81,53800.0,32.7957,32.8872,32.7041,32.8445,53800.0
2009-10-22 14:00:00,53.83,54.64,53.82,54.57,39100.0,32.8567,33.3511,32.8506,33.3084,39100.0
2009-10-22 14:30:00,54.58,54.73,54.5,54.72,24000.0,33.3145,33.406,33.2657,33.3999,24000.0
2009-10-22 15:00:00,54.67,55.16,54.67,55.03,46900.0,33.3694,33.6685,33.3694,33.5892,46900.0
2009-10-22 15:30:00,55.0,55.11,54.84,55.03,86700.0,33.5708,33.638,33.4732,33.5892,86700.0
2009-10-23 09:30:00,55.2,55.2,54.64,54.99,25600.0,33.6929,33.6929,33.3511,33.5647,25600.0
2009-10-23 10:00:00,55.07,55.37,54.82,55.05,37700.0,33.6136,33.7967,33.461,33.6014,37700.0
2009-10-23 10:30:00,55.0,55.02,54.68,54.73,31200.0,33.5708,33.583,33.3755,33.406,31200.0
2009-10-23 11:00:00,54.69,54.82,54.54,54.63,38500.0,33.3816,33.461,33.2901,33.345,38500.0
2009-10-23 11:30:00,54.59,55.2,54.49,54.87,30600.0,33.3206,33.6929,33.2595,33.4915,30600.0
2009-10-23 12:00:00,54.86,54.95,54.58,54.69,15500.0,33.4854,33.5403,33.3145,33.3816,15500.0
2009-10-23 12:30:00,54.74,55.08,54.56,54.92,13600.0,33.4121,33.6197,33.3023,33.522,13600.0
2009-10-23 13:00:00,54.9,55.04,54.81,54.92,30400.0,33.5098,33.5953,33.4549,33.522,30400.0
2009-10-23 13:30:00,54.85,54.91,54.58,54.58,21900.0,33.4793,33.5159,33.3145,33.3145,21900.0
2009-10-23 14:00:00,54.58,55.06,54.57,55.0,24300.0,33.3145,33.6075,33.3084,33.5708,24300.0
2009-10-23 14:30:00,54.95,55.06,54.78,54.8,10500.0,33.5403,33.6075,33.4366,33.4488,10500.0
2009-10-23 15:00:00,54.78,54.82,54.5,54.65,24800.0,33.4366,33.461,33.2657,33.3572,24800.0
2009-10-23 15:30:00,54.67,54.68,54.18,54.48,71300.0,33.3694,33.3755,33.0703,33.2534,71300.0
2009-10-26 09:30:00,54.6,55.77,54.49,55.77,22100.0,33.3267,34.0408,33.2595,34.0408,22100.0
2009-10-26 10:00:00,55.77,56.0,55.57,55.95,27800.0,34.0408,34.1812,33.9188,34.1507,27800.0
2009-10-26 10:30:00,55.94,56.15,55.9,56.04,56600.0,34.1446,34.2728,34.1202,34.2056,56600.0
2009-10-26 11:00:00,56.0,56.1,55.73,55.94,32600.0,34.1812,34.2423,34.0164,34.1446,32600.0
2009-10-26 11:30:00,55.88,55.93,55.19,55.34,50000.0,34.108,34.1385,33.6868,33.7784,50000.0
2009-10-26 12:00:00,55.41,55.46,55.01,55.33,32300.0,33.8211,33.8516,33.5769,33.7723,32300.0
2009-10-26 12:30:00,55.38,55.53,55.24,55.38,36000.0,33.8028,33.8943,33.7173,33.8028,36000.0
2009-10-26 13:00:00,55.37,55.37,55.15,55.3,35900.0,33.7967,33.7967,33.6624,33.754,35900.0
2009-10-26 13:30:00,55.27,55.62,55.21,55.56,44100.0,33.7356,33.9493,33.699,33.9127,44100.0
2009-10-26 14:00:00,55.55,55.68,55.44,55.57,47300.0,33.9066,33.9859,33.8394,33.9188,47300.0
2009-10-26 14:30:00,55.55,55.61,55.35,55.56,45800.0,33.9066,33.9432,33.7845,33.9127,45800.0
2009-10-26 15:00:00,55.5,55.53,55.29,55.33,30600.0,33.876,33.8943,33.7479,33.7723,30600.0
2009-10-26 15:30:00,55.33,55.47,55.1,55.27,129700.0,33.7723,33.8577,33.6319,33.7356,129700.0
2009-10-27 09:30:00,55.33,55.66,55.02,55.42,41900.0,33.7723,33.9737,33.583,33.8272,41900.0
2009-10-27 10:00:00,55.42,56.15,55.01,55.95,117600.0,33.8272,34.2728,33.5769,34.1507,117600.0
2009-10-27 10:30:00,55.9,55.98,55.53,55.75,50100.0,34.1202,34.169,33.8943,34.0286,50100.0
2009-10-27 11:00:00,55.79,55.85,55.28,55.34,37100.0,34.053,34.0897,33.7417,33.7784,37100.0
2009-10-27 11:30:00,55.37,55.42,55.2,55.27,17900.0,33.7967,33.8272,33.6929,33.7356,17900.0
2009-10-27 12:00:00,55.34,55.35,54.86,54.95,16200.0,33.7784,33.7845,33.4854,33.5403,16200.0
2009-10-27 12:30:00,54.94,55.12,54.85,55.0,29600.0,33.5342,33.6441,33.4793,33.5708,29600.0
2009-10-27 13:00:00,55.0,55.18,54.71,54.75,44200.0,33.5708,33.6807,33.3938,33.4182,44200.0
2009-10-27 13:30:00,54.77,54.77,54.46,54.6,28900.0,33.4305,33.4305,33.2412,33.3267,28900.0
2009-10-27 14:00:00,54.62,54.97,54.41,54.88,32100.0,33.3389,33.5525,33.2107,33.4976,32100.0
2009-10-27 14:30:00,54.88,54.94,54.67,54.85,36500.0,33.4976,33.5342,33.3694,33.4793,36500.0
2009-10-27 15:00:00,54.84,54.84,54.61,54.76,39300.0,33.4732,33.4732,33.3328,33.4244,39300.0
2009-10-27 15:30:00,54.76,54.84,54.58,54.77,125100.0,33.4244,33.4732,33.3145,33.4305,125100.0
2009-10-28 09:30:00,54.5,55.56,54.49,55.26,40200.0,33.2657,33.9127,33.2595,33.7295,40200.0
2009-10-28 10:00:00,55.18,55.19,54.09,54.1,34400.0,33.6807,33.6868,33.0154,33.0215,34400.0
2009-10-28 10:30:00,54.09,54.2,53.35,53.76,32300.0,33.0154,33.0825,32.5637,32.814,32300.0
2009-10-28 11:00:00,53.7,54.0,53.47,53.95,17700.0,32.7773,32.9605,32.637,32.9299,17700.0
2009-10-28 11:30:00,53.98,54.07,53.77,53.87,51200.0,32.9483,33.0032,32.8201,32.8811,51200.0
2009-10-28 12:00:00,53.89,54.05,53.74,53.8,13500.0,32.8933,32.991,32.8018,32.8384,13500.0
2009-10-28 12:30:00,53.85,53.85,53.45,53.49,27900.0,32.8689,32.8689,32.6248,32.6492,27900.0
2009-10-28 13:00:00,53.51,53.69,53.39,53.46,55900.0,32.6614,32.7712,32.5881,32.6309,55900.0
2009-10-28 13:30:00,53.55,53.62,53.29,53.38,15100.0,32.6858,32.7285,32.5271,32.582,15100.0
2009-10-28 14:00:00,53.35,53.48,53.16,53.26,37600.0,32.5637,32.6431,32.4477,32.5088,37600.0
2009-10-28 14:30:00,53.31,53.31,52.96,53.09,30700.0,32.5393,32.5393,32.3257,32.405,30700.0
2009-10-28 15:00:00,53.03,53.28,53.0,53.09,45400.0,32.3684,32.521,32.3501,32.405,45400.0
2009-10-28 15:30:00,53.04,53.09,52.77,52.85,159000.0,32.3745,32.405,32.2097,32.2585,159000.0
2009-10-29 09:30:00,53.63,54.14,53.03,53.19,39100.0,32.7346,33.0459,32.3684,32.4661,39100.0
2009-10-29 10:00:00,53.26,53.82,53.21,53.81,39300.0,32.5088,32.8506,32.4783,32.8445,39300.0
2009-10-29 10:30:00,53.81,53.86,53.31,53.37,29700.0,32.8445,32.875,32.5393,32.5759,29700.0
2009-10-29 11:00:00,53.42,53.66,53.13,53.13,28800.0,32.6064,32.7529,32.4294,32.4294,28800.0
2009-10-29 11:30:00,53.15,53.52,53.15,53.31,32900.0,32.4416,32.6675,32.4416,32.5393,32900.0
2009-10-29 12:00:00,53.3,53.34,53.21,53.26,14700.0,32.5332,32.5576,32.4783,32.5088,14700.0
2009-10-29 12:30:00,53.26,53.44,53.25,53.39,37900.0,32.5088,32.6187,32.5027,32.5881,37900.0
2009-10-29 13:00:00,53.43,53.81,53.4,53.71,25800.0,32.6125,32.8445,32.5942,32.7835,25800.0
2009-10-29 13:30:00,53.7,54.03,53.66,54.03,24400.0,32.7773,32.9788,32.7529,32.9788,24400.0
2009-10-29 14:00:00,54.0,54.11,53.87,53.89,17000.0,32.9605,33.0276,32.8811,32.8933,17000.0
2009-10-29 14:30:00,53.89,54.91,53.89,54.91,24400.0,32.8933,33.5159,32.8933,33.5159,24400.0
2009-10-29 15:00:00,54.92,55.26,54.81,55.14,80100.0,33.522,33.7295,33.4549,33.6563,80100.0
2009-10-29 15:30:00,55.14,55.24,54.74,55.05,163100.0,33.6563,33.7173,33.4121,33.6014,163100.0
2009-10-30 09:30:00,55.0,55.0,54.14,54.47,28200.0,33.5708,33.5708,33.0459,33.2473,28200.0
2009-10-30 10:00:00,54.5,54.87,54.08,54.24,26900.0,33.2657,33.4915,33.0093,33.107,26900.0
2009-10-30 10:30:00,54.22,54.49,54.01,54.37,30200.0,33.0947,33.2595,32.9666,33.1863,30200.0
2009-10-30 11:00:00,54.37,54.67,54.22,54.36,13600.0,33.1863,33.3694,33.0947,33.1802,13600.0
2009-10-30 11:30:00,54.39,54.39,53.74,53.76,17000.0,33.1985,33.1985,32.8018,32.814,17000.0
2009-10-30 12:00:00,53.77,53.8,52.74,52.87,46000.0,32.8201,32.8384,32.1914,32.2707,46000.0
2009-10-30 12:30:00,52.87,53.17,52.55,52.73,46400.0,32.2707,32.4538,32.0754,32.1853,46400.0
2009-10-30 13:00:00,52.73,52.89,52.24,52.25,32200.0,32.1853,32.2829,31.8862,31.8923,32200.0
2009-10-30 13:30:00,52.28,52.37,51.9,51.96,33700.0,31.9106,31.9655,31.6787,31.7153,33700.0
2009-10-30 14:00:00,51.9,52.77,51.8,52.74,54100.0,31.6787,32.2097,31.6176,32.1914,54100.0
2009-10-30 14:30:00,52.69,52.69,52.25,52.35,34700.0,32.1609,32.1609,31.8923,31.9533,34700.0
2009-10-30 15:00:00,52.31,52.7,52.09,52.67,64000.0,31.9289,32.167,31.7946,32.1487,64000.0
2009-10-30 15:30:00,52.63,54.51,52.63,54.02,371100.0,32.1242,33.2718,32.1242,32.9727,371100.0
2009-11-02 09:30:00,54.39,54.64,53.82,54.52,51600.0,33.1985,33.3511,32.8506,33.2779,51600.0
2009-11-02 10:00:00,54.51,55.14,54.51,54.96,43100.0,33.2718,33.6563,33.2718,33.5464,43100.0
2009-11-02 10:30:00,55.03,55.54,54.82,54.83,37100.0,33.5892,33.9004,33.461,33.4671,37100.0
2009-11-02 11:00:00,54.77,54.93,54.58,54.66,30100.0,33.4305,33.5281,33.3145,33.3633,30100.0
2009-11-02 11:30:00,54.71,54.91,54.52,54.68,18800.0,33.3938,33.5159,33.2779,33.3755,18800.0
2009-11-02 12:00:00,54.73,54.74,54.08,54.23,27800.0,33.406,33.4121,33.0093,33.1008,27800.0
2009-11-02 12:30:00,54.18,54.25,52.83,52.83,45000.0,33.0703,33.1131,32.2463,32.2463,45000.0
2009-11-02 13:00:00,52.83,53.23,52.83,53.16,72300.0,32.2463,32.4905,32.2463,32.4477,72300.0
2009-11-02 13:30:00,53.1,53.1,52.34,52.37,52900.0,32.4111,32.4111,31.9472,31.9655,52900.0
2009-11-02 14:00:00,52.37,53.02,52.0,53.0,38100.0,31.9655,32.3623,31.7397,32.3501,38100.0
2009-11-02 14:30:00,53.11,53.55,52.86,53.24,63700.0,32.4172,32.6858,32.2646,32.4966,63700.0
2009-11-02 15:00:00,53.19,53.39,52.9,53.13,53500.0,32.4661,32.5881,32.289,32.4294,53500.0
2009-11-02 15:30:00,53.16,53.83,53.14,53.8,168900.0,32.4477,32.8567,32.4355,32.8384,168900.0
2009-11-03 09:30:00,53.14,53.6,52.77,53.51,42900.0,32.4355,32.7163,32.2097,32.6614,42900.0
2009-11-03 10:00:00,53.55,53.75,53.11,53.19,145100.0,32.6858,32.8079,32.4172,32.4661,145100.0
2009-11-03 10:30:00,53.16,53.75,53.15,53.49,44700.0,32.4477,32.8079,32.4416,32.6492,44700.0
2009-11-03 11:00:00,53.38,53.74,53.38,53.64,52600.0,32.582,32.8018,32.582,32.7407,52600.0
2009-11-03 11:30:00,53.57,53.71,53.08,53.59,19700.0,32.698,32.7835,32.3989,32.7102,19700.0
2009-11-03 12:00:00,53.58,53.74,53.35,53.69,19500.0,32.7041,32.8018,32.5637,32.7712,19500.0
2009-11-03 12:30:00,53.72,54.04,53.52,53.58,56000.0,32.7896,32.9849,32.6675,32.7041,56000.0
2009-11-03 13:00:00,53.53,53.84,53.47,53.69,45700.0,32.6736,32.8628,32.637,32.7712,45700.0
2009-11-03 13:30:00,53.67,53.94,53.65,53.93,19300.0,32.759,32.9238,32.7468,32.9177,19300.0
2009-11-03 14:00:00,53.93,54.44,53.72,53.91,66900.0,32.9177,33.229,32.7896,32.9055,66900.0
2009-11-03 14:30:00,53.92,54.05,53.38,53.51,30800.0,32.9116,32.991,32.582,32.6614,30800.0
2009-11-03 15:00:00,53.49,53.84,53.41,53.84,27900.0,32.6492,32.8628,32.6003,32.8628,27900.0
2009-11-03 15:30:00,53.87,54.72,53.87,54.53,137800.0,32.8811,33.3999,32.8811,33.284,137800.0
2009-11-04 09:30:00,55.42,55.9,55.2,55.72,31500.0,33.8272,34.1202,33.6929,34.0103,31500.0
2009-11-04 10:00:00,55.72,55.91,55.27,55.82,66700.0,34.0103,34.1263,33.7356,34.0714,66700.0
2009-11-04 10:30:00,55.81,55.82,55.47,55.63,35200.0,34.0652,34.0714,33.8577,33.9554,35200.0
2009-11-04 11:00:00,55.63,55.85,55.52,55.74,16700.0,33.9554,34.0897,33.8882,34.0225,16700.0
2009-11-04 11:30:00,55.73,56.08,55.6,55.95,36900.0,34.0164,34.2301,33.9371,34.1507,36900.0
2009-11-04 12:00:00,55.92,55.95,55.48,55.51,27200.0,34.1324,34.1507,33.8638,33.8821,27200.0
2009-11-04 12:30:00,55.53,55.8,55.44,55.75,59900.0,33.8943,34.0591,33.8394,34.0286,59900.0
2009-11-04 13:00:00,55.69,55.97,55.67,55.85,19100.0,33.992,34.1629,33.9798,34.0897,19100.0
2009-11-04 13:30:00,55.83,55.92,55.46,55.64,26400.0,34.0775,34.1324,33.8516,33.9615,26400.0
2009-11-04 14:00:00,55.65,55.75,54.94,54.94,31600.0,33.9676,34.0286,33.5342,33.5342,31600.0
2009-11-04 14:30:00,54.94,56.05,54.88,56.03,54000.0,33.5342,34.2117,33.4976,34.1995,54000.0
2009-11-04 15:00:00,56.01,56.01,55.52,55.75,59100.0,34.1873,34.1873,33.8882,34.0286,59100.0
2009-11-04 15:30:00,55.77,55.77,54.17,54.39,266200.0,34.0408,34.0408,33.0642,33.1985,266200.0
2009-11-05 09:30:00,54.88,56.1,54.88,55.83,99300.0,33.4976,34.2423,33.4976,34.0775,99300.0
2009-11-05 10:00:00,55.87,56.25,55.86,56.01,91100.0,34.1019,34.3338,34.0958,34.1873,91100.0
2009-11-05 10:30:00,56.01,56.5,55.93,56.37,98900.0,34.1873,34.4864,34.1385,34.4071,98900.0
2009-11-05 11:00:00,56.35,56.58,55.66,55.66,151000.0,34.3949,34.5352,33.9737,33.9737,151000.0
2009-11-05 11:30:00,55.66,55.7,55.46,55.5,67200.0,33.9737,33.9981,33.8516,33.876,67200.0
2009-11-05 12:00:00,55.51,55.59,55.48,55.53,22500.0,33.8821,33.931,33.8638,33.8943,22500.0
2009-11-05 12:30:00,55.53,55.72,55.5,55.72,14300.0,33.8943,34.0103,33.876,34.0103,14300.0
2009-11-05 13:00:00,55.68,55.87,55.5,55.55,17000.0,33.9859,34.1019,33.876,33.9066,17000.0
2009-11-05 13:30:00,55.58,55.74,55.5,55.63,18600.0,33.9249,34.0225,33.876,33.9554,18600.0
2009-11-05 14:00:00,55.58,55.89,55.5,55.54,69600.0,33.9249,34.1141,33.876,33.9004,69600.0
2009-11-05 14:30:00,55.56,55.73,55.48,55.55,17800.0,33.9127,34.0164,33.8638,33.9066,17800.0
2009-11-05 15:00:00,55.59,55.95,55.5,55.79,32000.0,33.931,34.1507,33.876,34.053,32000.0
2009-11-05 15:30:00,55.79,56.54,55.63,56.52,112100.0,34.053,34.5108,33.9554,34.4986,112100.0
2009-11-06 09:30:00,56.06,56.58,55.55,55.99,40600.0,34.2178,34.5352,33.9066,34.1751,40600.0
2009-11-06 10:00:00,56.02,56.76,56.01,56.02,168800.0,34.1934,34.6451,34.1873,34.1934,168800.0
2009-11-06 10:30:00,55.99,56.23,55.66,56.04,34400.0,34.1751,34.3216,33.9737,34.2056,34400.0
2009-11-06 11:00:00,56.04,56.34,56.01,56.23,25800.0,34.2056,34.3887,34.1873,34.3216,25800.0
2009-11-06 11:30:00,56.3,56.46,56.15,56.32,35700.0,34.3643,34.462,34.2728,34.3765,35700.0
2009-11-06 12:00:00,56.3,56.46,56.2,56.37,20900.0,34.3643,34.462,34.3033,34.4071,20900.0
2009-11-06 12:30:00,56.37,56.47,56.33,56.42,29200.0,34.4071,34.4681,34.3826,34.4376,29200.0
2009-11-06 13:00:00,56.4,56.49,56.19,56.45,63200.0,34.4254,34.4803,34.2972,34.4559,63200.0
2009-11-06 13:30:00,56.45,56.62,56.36,56.47,25400.0,34.4559,34.5597,34.401,34.4681,25400.0
2009-11-06 14:00:00,56.45,56.67,56.43,56.67,23400.0,34.4559,34.5902,34.4437,34.5902,23400.0
2009-11-06 14:30:00,56.61,56.76,56.6,56.65,17800.0,34.5536,34.6451,34.5474,34.578,17800.0
2009-11-06 15:00:00,56.65,56.7,56.27,56.46,26100.0,34.578,34.6085,34.346,34.462,26100.0
2009-11-06 15:30:00,56.46,56.46,56.46,56.46,0.0,34.462,34.462,34.462,34.462,0.0
2009-11-09 09:30:00,56.81,57.94,56.79,57.89,64100.0,34.6756,35.3654,34.6634,35.3348,64100.0
2009-11-09 10:00:00,57.9,58.48,57.72,58.47,61700.0,35.3409,35.695,35.2311,35.6889,61700.0
2009-11-09 10:30:00,58.43,58.92,58.23,58.92,66400.0,35.6644,35.9635,35.5424,35.9635,66400.0
2009-11-09 11:00:00,58.92,59.69,58.84,59.24,67500.0,35.9635,36.4335,35.9147,36.1588,67500.0
2009-11-09 11:30:00,59.33,59.35,59.1,59.12,40200.0,36.2138,36.226,36.0734,36.0856,40200.0
2009-11-09 12:00:00,59.13,59.39,59.1,59.19,68800.0,36.0917,36.2504,36.0734,36.1283,68800.0
2009-11-09 12:30:00,59.19,59.23,59.07,59.23,19000.0,36.1283,36.1527,36.0551,36.1527,19000.0
2009-11-09 13:00:00,59.23,59.68,59.17,59.63,36700.0,36.1527,36.4274,36.1161,36.3969,36700.0
2009-11-09 13:30:00,59.65,59.93,59.54,59.9,61200.0,36.4091,36.58,36.342,36.5617,61200.0
2009-11-09 14:00:00,59.86,60.08,59.81,59.93,47600.0,36.5373,36.6716,36.5068,36.58,47600.0
2009-11-09 14:30:00,59.95,60.03,59.86,59.94,32200.0,36.5922,36.641,36.5373,36.5861,32200.0
2009-11-09 15:00:00,59.93,60.0,59.83,59.9,37200.0,36.58,36.6227,36.519,36.5617,37200.0
2009-11-09 15:30:00,59.85,60.08,59.52,59.94,239400.0,36.5312,36.6716,36.3298,36.5861,239400.0
2009-11-10 09:30:00,59.41,59.52,58.75,59.44,60800.0,36.2626,36.3298,35.8598,36.2809,60800.0
2009-11-10 10:00:00,59.51,60.0,59.38,59.94,94100.0,36.3237,36.6227,36.2443,36.5861,94100.0
2009-11-10 10:30:00,60.0,60.36,60.0,60.17,197200.0,36.6227,36.8425,36.6227,36.7265,197200.0
2009-11-10 11:00:00,60.25,60.26,59.76,60.08,104500.0,36.7753,36.7814,36.4762,36.6716,104500.0
2009-11-10 11:30:00,60.09,60.15,59.69,59.95,63400.0,36.6777,36.7143,36.4335,36.5922,63400.0
2009-11-10 12:00:00,59.95,60.13,59.9,59.97,34800.0,36.5922,36.7021,36.5617,36.6044,34800.0
2009-11-10 12:30:00,59.95,60.02,59.75,59.94,43000.0,36.5922,36.6349,36.4701,36.5861,43000.0
2009-11-10 13:00:00,59.94,59.97,59.77,59.8,21100.0,36.5861,36.6044,36.4823,36.5007,21100.0
2009-11-10 13:30:00,59.8,59.98,59.76,59.89,32400.0,36.5007,36.6105,36.4762,36.5556,32400.0
2009-11-10 14:00:00,59.89,60.8,59.88,60.79,47100.0,36.5556,37.111,36.5495,37.1049,47100.0
2009-11-10 14:30:00,60.78,60.89,60.2,60.29,74200.0,37.0988,37.166,36.7448,36.7997,74200.0
2009-11-10 15:00:00,60.26,60.86,60.08,60.84,66400.0,36.7814,37.1477,36.6716,37.1355,66400.0
2009-11-10 15:30:00,60.87,61.2,60.74,60.75,230500.0,37.1538,37.3552,37.0744,37.0805,230500.0
2009-11-11 09:30:00,59.86,60.71,59.42,60.42,527800.0,36.5373,37.0561,36.2687,36.8791,527800.0
2009-11-11 10:00:00,60.31,61.35,60.31,61.0,203800.0,36.812,37.4467,36.812,37.2331,203800.0
2009-11-11 10:30:00,61.09,61.32,60.21,60.24,281800.0,37.288,37.4284,36.7509,36.7692,281800.0
2009-11-11 11:00:00,60.21,60.22,59.41,59.59,61700.0,36.7509,36.757,36.2626,36.3725,61700.0
2009-11-11 11:30:00,59.63,59.95,59.51,59.68,50700.0,36.3969,36.5922,36.3237,36.4274,50700.0
2009-11-11 12:00:00,59.68,59.77,59.42,59.66,93100.0,36.4274,36.4823,36.2687,36.4152,93100.0
2009-11-11 12:30:00,59.66,59.92,59.49,59.52,61800.0,36.4152,36.5739,36.3114,36.3298,61800.0
2009-11-11 13:00:00,59.52,59.6,59.37,59.43,21100.0,36.3298,36.3786,36.2382,36.2748,21100.0
2009-11-11 13:30:00,59.48,59.51,59.07,59.1,27100.0,36.3053,36.3237,36.0551,36.0734,27100.0
2009-11-11 14:00:00,59.1,59.28,59.03,59.1,23900.0,36.0734,36.1833,36.0307,36.0734,23900.0
2009-11-11 14:30:00,59.13,59.56,59.12,59.24,30000.0,36.0917,36.3542,36.0856,36.1588,30000.0
2009-11-11 15:00:00,59.2,59.57,59.19,59.57,30000.0,36.1344,36.3603,36.1283,36.3603,30000.0
2009-11-11 15:30:00,59.57,59.98,59.39,59.88,197600.0,36.3603,36.6105,36.2504,36.5495,197600.0
2009-11-12 09:30:00,59.8,59.8,59.09,59.63,47700.0,36.5007,36.5007,36.0673,36.3969,47700.0
2009-11-12 10:00:00,59.64,59.87,59.25,59.5,31900.0,36.403,36.5434,36.165,36.3175,31900.0
2009-11-12 10:30:00,59.49,59.77,59.4,59.52,24400.0,36.3114,36.4823,36.2565,36.3298,24400.0
2009-11-12 11:00:00,59.5,59.53,59.05,59.14,20300.0,36.3175,36.3359,36.0429,36.0978,20300.0
2009-11-12 11:30:00,59.04,59.12,58.84,59.04,18200.0,36.0368,36.0856,35.9147,36.0368,18200.0
2009-11-12 12:00:00,59.04,59.06,58.79,58.97,15700.0,36.0368,36.049,35.8842,35.994,15700.0
2009-11-12 12:30:00,58.96,59.24,58.88,59.02,17300.0,35.9879,36.1588,35.9391,36.0246,17300.0
2009-11-12 13:00:00,59.04,59.05,58.69,58.87,24500.0,36.0368,36.0429,35.8231,35.933,24500.0
2009-11-12 13:30:00,58.88,59.19,58.87,59.02,19400.0,35.9391,36.1283,35.933,36.0246,19400.0
2009-11-12 14:00:00,59.05,59.2,59.03,59.1,20400.0,36.0429,36.1344,36.0307,36.0734,20400.0
2009-11-12 14:30:00,59.12,59.25,58.87,58.89,21700.0,36.0856,36.165,35.933,35.9452,21700.0
2009-11-12 15:00:00,58.87,59.03,58.73,58.81,26200.0,35.933,36.0307,35.8476,35.8964,26200.0
2009-11-12 15:30:00,58.82,58.99,58.65,58.85,92000.0,35.9025,36.0063,35.7987,35.9208,92000.0
2009-11-13 09:30:00,58.98,59.69,58.89,59.26,29000.0,36.0001,36.4335,35.9452,36.1711,29000.0
2009-11-13 10:00:00,59.13,59.6,58.98,59.45,19200.0,36.0917,36.3786,36.0001,36.287,19200.0
2009-11-13 10:30:00,59.45,59.71,59.31,59.54,24600.0,36.287,36.4457,36.2016,36.342,24600.0
2009-11-13 11:00:00,59.57,59.66,59.35,59.38,25000.0,36.3603,36.4152,36.226,36.2443,25000.0
2009-11-13 11:30:00,59.33,59.5,59.15,59.15,17800.0,36.2138,36.3175,36.1039,36.1039,17800.0
2009-11-13 12:00:00,59.18,59.4,59.17,59.4,16600.0,36.1222,36.2565,36.1161,36.2565,16600.0
2009-11-13 12:30:00,59.4,59.54,59.35,59.43,12800.0,36.2565,36.342,36.226,36.2748,12800.0
2009-11-13 13:00:00,59.33,59.42,59.21,59.41,12700.0,36.2138,36.2687,36.1405,36.2626,12700.0
2009-11-13 13:30:00,59.42,59.58,59.29,59.34,21100.0,36.2687,36.3664,36.1894,36.2199,21100.0
2009-11-13 14:00:00,59.33,59.48,59.17,59.24,26100.0,36.2138,36.3053,36.1161,36.1588,26100.0
2009-11-13 14:30:00,59.23,59.25,58.64,58.64,31100.0,36.1527,36.165,35.7926,35.7926,31100.0
2009-11-13 15:00:00,58.63,58.89,58.61,58.69,85900.0,35.7865,35.9452,35.7743,35.8231,85900.0
2009-11-13 15:30:00,58.69,59.29,58.63,59.22,71300.0,35.8231,36.1894,35.7865,36.1466,71300.0
2009-11-16 09:30:00,59.72,60.54,59.49,60.3,42600.0,36.4518,36.9523,36.3114,36.8059,42600.0
2009-11-16 10:00:00,60.34,60.85,60.21,60.3,32100.0,36.8303,37.1416,36.7509,36.8059,32100.0
2009-11-16 10:30:00,60.35,60.52,60.26,60.47,17000.0,36.8364,36.9401,36.7814,36.9096,17000.0
2009-11-16 11:00:00,60.47,60.74,60.38,60.62,19200.0,36.9096,37.0744,36.8547,37.0012,19200.0
2009-11-16 11:30:00,60.55,60.98,60.55,60.58,21200.0,36.9584,37.2209,36.9584,36.9768,21200.0
2009-11-16 12:00:00,60.64,60.8,60.58,60.69,14000.0,37.0134,37.111,36.9768,37.0439,14000.0
2009-11-16 12:30:00,60.78,60.96,60.67,60.96,12900.0,37.0988,37.2087,37.0317,37.2087,12900.0
2009-11-16 13:00:00,60.94,61.0,60.8,60.88,10400.0,37.1965,37.2331,37.111,37.1599,10400.0
2009-11-16 13:30:00,60.84,61.01,60.8,60.99,12000.0,37.1355,37.2392,37.111,37.227,12000.0
2009-11-16 14:00:00,61.01,61.19,61.01,61.02,37400.0,37.2392,37.3491,37.2392,37.2453,37400.0
2009-11-16 14:30:00,61.07,61.33,61.0,61.23,27900.0,37.2758,37.4345,37.2331,37.3735,27900.0
2009-11-16 15:00:00,61.22,61.25,60.16,60.26,49900.0,37.3674,37.3857,36.7204,36.7814,49900.0
2009-11-16 15:30:00,60.25,60.81,60.08,60.67,96700.0,36.7753,37.1171,36.6716,37.0317,96700.0
2009-11-17 09:30:00,60.38,61.29,60.25,60.97,38600.0,36.8547,37.4101,36.7753,37.2148,38600.0
2009-11-17 10:00:00,60.97,61.0,60.67,60.67,47100.0,37.2148,37.2331,37.0317,37.0317,47100.0
2009-11-17 10:30:00,60.66,60.69,60.18,60.52,22100.0,37.0256,37.0439,36.7326,36.9401,22100.0
2009-11-17 11:00:00,60.46,60.61,60.33,60.55,31900.0,36.9035,36.9951,36.8242,36.9584,31900.0
2009-11-17 11:30:00,60.52,60.62,60.14,60.22,18400.0,36.9401,37.0012,36.7082,36.757,18400.0
2009-11-17 12:00:00,60.21,60.29,60.06,60.22,14900.0,36.7509,36.7997,36.6594,36.757,14900.0
2009-11-17 12:30:00,60.24,60.25,59.82,59.99,23700.0,36.7692,36.7753,36.5129,36.6166,23700.0
2009-11-17 13:00:00,59.95,60.05,59.76,59.77,25200.0,36.5922,36.6533,36.4762,36.4823,25200.0
2009-11-17 13:30:00,59.82,60.13,59.71,60.13,48900.0,36.5129,36.7021,36.4457,36.7021,48900.0
2009-11-17 14:00:00,60.09,60.15,60.0,60.11,23400.0,36.6777,36.7143,36.6227,36.6899,23400.0
2009-11-17 14:30:00,60.08,60.35,60.01,60.26,25800.0,36.6716,36.8364,36.6288,36.7814,25800.0
2009-11-17 15:00:00,60.32,60.54,60.15,60.16,38900.0,36.8181,36.9523,36.7143,36.7204,38900.0
2009-11-17 15:30:00,60.16,60.23,59.26,59.53,161500.0,36.7204,36.7631,36.1711,36.3359,161500.0
2009-11-18 09:30:00,59.5,60.0,59.04,59.48,27200.0,36.3175,36.6227,36.0368,36.3053,27200.0
2009-11-18 10:00:00,59.51,59.54,59.06,59.14,31500.0,36.3237,36.342,36.049,36.0978,31500.0
2009-11-18 10:30:00,59.14,59.8,59.11,59.33,22000.0,36.0978,36.5007,36.0795,36.2138,22000.0
2009-11-18 11:00:00,59.33,59.74,59.28,59.6,19700.0,36.2138,36.464,36.1833,36.3786,19700.0
2009-11-18 11:30:00,59.63,59.68,59.23,59.42,23600.0,36.3969,36.4274,36.1527,36.2687,23600.0
2009-11-18 12:00:00,59.41,59.52,59.16,59.29,12500.0,36.2626,36.3298,36.11,36.1894,12500.0
2009-11-18 12:30:00,59.21,59.3,59.0,59.02,17800.0,36.1405,36.1955,36.0124,36.0246,17800.0
2009-11-18 13:00:00,59.02,59.1,58.83,58.84,21700.0,36.0246,36.0734,35.9086,35.9147,21700.0
2009-11-18 13:30:00,58.88,59.13,58.88,59.01,24000.0,35.9391,36.0917,35.9391,36.0185,24000.0
2009-11-18 14:00:00,59.02,59.14,59.0,59.0,14200.0,36.0246,36.0978,36.0124,36.0124,14200.0
2009-11-18 14:30:00,59.04,59.24,59.01,59.19,22800.0,36.0368,36.1588,36.0185,36.1283,22800.0
2009-11-18 15:00:00,59.21,59.83,59.17,59.76,31300.0,36.1405,36.519,36.1161,36.4762,31300.0
2009-11-18 15:30:00,59.76,60.39,59.61,59.92,91700.0,36.4762,36.8608,36.3847,36.5739,91700.0
2009-11-19 09:30:00,58.93,59.1,58.26,58.77,41500.0,35.9696,36.0734,35.5607,35.872,41500.0
2009-11-19 10:00:00,58.77,59.07,58.46,58.84,35100.0,35.872,36.0551,35.6828,35.9147,35100.0
2009-11-19 10:30:00,58.82,58.96,58.36,58.59,30700.0,35.9025,35.9879,35.6217,35.7621,30700.0
2009-11-19 11:00:00,58.54,58.75,58.41,58.75,33600.0,35.7316,35.8598,35.6522,35.8598,33600.0
2009-11-19 11:30:00,58.77,58.86,58.33,58.55,32000.0,35.872,35.9269,35.6034,35.7377,32000.0
2009-11-19 12:00:00,58.5,58.66,58.43,58.59,66700.0,35.7072,35.8048,35.6644,35.7621,66700.0
2009-11-19 12:30:00,58.59,58.65,58.21,58.3,21600.0,35.7621,35.7987,35.5302,35.5851,21600.0
2009-11-19 13:00:00,58.3,58.38,58.17,58.2,46300.0,35.5851,35.6339,35.5057,35.5241,46300.0
2009-11-19 13:30:00,58.22,58.56,58.2,58.42,32500.0,35.5363,35.7438,35.5241,35.6583,32500.0
2009-11-19 14:00:00,58.4,58.53,58.31,58.37,25100.0,35.6461,35.7255,35.5912,35.6278,25100.0
2009-11-19 14:30:00,58.37,58.52,58.32,58.37,34900.0,35.6278,35.7194,35.5973,35.6278,34900.0
2009-11-19 15:00:00,58.4,58.54,58.29,58.4,44000.0,35.6461,35.7316,35.579,35.6461,44000.0
2009-11-19 15:30:00,58.4,58.47,58.17,58.3,140600.0,35.6461,35.6889,35.5057,35.5851,140600.0
2009-11-20 09:30:00,57.72,58.19,57.72,57.87,45400.0,35.2311,35.518,35.2311,35.3226,45400.0
2009-11-20 10:00:00,57.9,58.24,57.83,58.05,33100.0,35.3409,35.5485,35.2982,35.4325,33100.0
2009-11-20 10:30:00,58.1,58.1,57.75,57.82,24100.0,35.463,35.463,35.2494,35.2921,24100.0
2009-11-20 11:00:00,57.81,57.89,57.73,57.84,20400.0,35.286,35.3348,35.2372,35.3043,20400.0
2009-11-20 11:30:00,57.86,57.86,57.68,57.8,26100.0,35.3165,35.3165,35.2067,35.2799,26100.0
2009-11-20 12:00:00,57.8,58.0,57.8,57.93,11100.0,35.2799,35.402,35.2799,35.3593,11100.0
2009-11-20 12:30:00,57.93,57.99,57.76,57.85,9000.0,35.3593,35.3959,35.2555,35.3104,9000.0
2009-11-20 13:00:00,57.85,57.99,57.85,57.9,5500.0,35.3104,35.3959,35.3104,35.3409,5500.0
2009-11-20 13:30:00,57.93,57.95,57.69,57.73,99400.0,35.3593,35.3715,35.2128,35.2372,99400.0
2009-11-20 14:00:00,57.68,57.78,57.58,57.76,15800.0,35.2067,35.2677,35.1456,35.2555,15800.0
2009-11-20 14:30:00,57.75,57.86,57.71,57.76,13000.0,35.2494,35.3165,35.225,35.2555,13000.0
2009-11-20 15:00:00,57.77,57.96,57.76,57.76,19000.0,35.2616,35.3776,35.2555,35.2555,19000.0
2009-11-20 15:30:00,57.77,57.85,57.3,57.38,138700.0,35.2616,35.3104,34.9747,35.0235,138700.0
2009-11-23 09:30:00,58.27,58.81,58.2,58.5,59300.0,35.5668,35.8964,35.5241,35.7072,59300.0
2009-11-23 10:00:00,58.61,58.71,58.09,58.1,46600.0,35.7743,35.8353,35.4569,35.463,46600.0
2009-11-23 10:30:00,58.07,58.32,58.02,58.07,53600.0,35.4447,35.5973,35.4142,35.4447,53600.0
2009-11-23 11:00:00,58.07,58.25,58.07,58.16,32800.0,35.4447,35.5546,35.4447,35.4996,32800.0
2009-11-23 11:30:00,58.14,58.23,58.02,58.02,19300.0,35.4874,35.5424,35.4142,35.4142,19300.0
2009-11-23 12:00:00,58.06,58.24,58.04,58.16,22100.0,35.4386,35.5485,35.4264,35.4996,22100.0
2009-11-23 12:30:00,58.11,58.2,58.0,58.09,18100.0,35.4691,35.5241,35.402,35.4569,18100.0
2009-11-23 13:00:00,58.06,58.14,58.0,58.12,19100.0,35.4386,35.4874,35.402,35.4752,19100.0
2009-11-23 13:30:00,58.12,58.2,58.01,58.01,26500.0,35.4752,35.5241,35.4081,35.4081,26500.0
2009-11-23 14:00:00,58.02,58.06,57.62,57.65,34000.0,35.4142,35.4386,35.17,35.1883,34000.0
2009-11-23 14:30:00,57.63,57.63,57.3,57.3,33700.0,35.1761,35.1761,34.9747,34.9747,33700.0
2009-11-23 15:00:00,57.34,57.51,57.11,57.14,118500.0,34.9991,35.1029,34.8587,34.8771,118500.0
2009-11-23 15:30:00,57.15,57.49,57.0,57.48,124400.0,34.8832,35.0907,34.7916,35.0846,124400.0
2009-11-24 09:30:00,57.22,57.48,56.55,57.12,30800.0,34.9259,35.0846,34.5169,34.8648,30800.0
2009-11-24 10:00:00,57.19,57.37,56.91,57.05,20400.0,34.9076,35.0174,34.7367,34.8221,20400.0
2009-11-24 10:30:00,57.0,57.34,57.0,57.18,17100.0,34.7916,34.9991,34.7916,34.9015,17100.0
2009-11-24 11:00:00,57.18,57.34,57.08,57.2,14400.0,34.9015,34.9991,34.8404,34.9137,14400.0
2009-11-24 11:30:00,57.19,57.26,57.03,57.09,13400.0,34.9076,34.9503,34.8099,34.8465,13400.0
2009-11-24 12:00:00,57.11,57.22,57.02,57.1,16700.0,34.8587,34.9259,34.8038,34.8526,16700.0
2009-11-24 12:30:00,57.06,57.31,57.06,57.27,19000.0,34.8282,34.9808,34.8282,34.9564,19000.0
2009-11-24 13:00:00,57.31,57.37,57.24,57.3,8700.0,34.9808,35.0174,34.9381,34.9747,8700.0
2009-11-24 13:30:00,57.3,57.49,57.29,57.45,9900.0,34.9747,35.0907,34.9686,35.0663,9900.0
2009-11-24 14:00:00,57.47,57.48,57.24,57.26,38300.0,35.0785,35.0846,34.9381,34.9503,38300.0
2009-11-24 14:30:00,57.28,57.42,57.25,57.31,27400.0,34.9625,35.048,34.9442,34.9808,27400.0
2009-11-24 15:00:00,57.34,57.35,57.2,57.24,13000.0,34.9991,35.0052,34.9137,34.9381,13000.0
2009-11-24 15:30:00,57.24,57.33,56.97,57.1,77100.0,34.9381,34.993,34.7733,34.8526,77100.0
2009-11-25 09:30:00,57.49,57.7,57.06,57.12,16100.0,35.0907,35.2189,34.8282,34.8648,16100.0
2009-11-25 10:00:00,57.22,57.38,57.06,57.23,11600.0,34.9259,35.0235,34.8282,34.932,11600.0
2009-11-25 10:30:00,57.25,57.39,57.17,57.33,8300.0,34.9442,35.0296,34.8954,34.993,8300.0
2009-11-25 11:00:00,57.37,57.53,57.36,57.43,13500.0,35.0174,35.1151,35.0113,35.0541,13500.0
2009-11-25 11:30:00,57.46,57.53,57.34,57.34,8800.0,35.0724,35.1151,34.9991,34.9991,8800.0
2009-11-25 12:00:00,57.36,57.42,56.91,56.96,17900.0,35.0113,35.048,34.7367,34.7672,17900.0
2009-11-25 12:30:00,56.94,56.96,56.8,56.92,15000.0,34.755,34.7672,34.6695,34.7428,15000.0
2009-11-25 13:00:00,56.91,57.1,56.9,57.02,10500.0,34.7367,34.8526,34.7306,34.8038,10500.0
2009-11-25 13:30:00,57.07,57.19,57.02,57.07,15300.0,34.8343,34.9076,34.8038,34.8343,15300.0
2009-11-25 14:00:00,57.06,57.11,57.02,57.08,8600.0,34.8282,34.8587,34.8038,34.8404,8600.0
2009-11-25 14:30:00,57.08,57.08,56.87,56.91,14900.0,34.8404,34.8404,34.7123,34.7367,14900.0
2009-11-25 15:00:00,56.87,56.92,56.75,56.76,15700.0,34.7123,34.7428,34.639,34.6451,15700.0
2009-11-25 15:30:00,56.76,56.99,56.73,56.91,41000.0,34.6451,34.7855,34.6268,34.7367,41000.0
2009-11-27 09:30:00,55.39,55.54,55.0,55.36,27600.0,33.8089,33.9004,33.5708,33.7906,27600.0
2009-11-27 10:00:00,55.42,55.73,55.29,55.53,19800.0,33.8272,34.0164,33.7479,33.8943,19800.0
2009-11-27 10:30:00,55.6,55.99,55.53,55.71,21100.0,33.9371,34.1751,33.8943,34.0042,21100.0
2009-11-27 11:00:00,55.74,56.11,55.74,56.03,15600.0,34.0225,34.2484,34.0225,34.1995,15600.0
2009-11-27 11:30:00,55.9,55.98,55.66,55.72,16200.0,34.1202,34.169,33.9737,34.0103,16200.0
2009-11-27 12:00:00,55.72,55.81,55.43,55.62,19300.0,34.0103,34.0652,33.8333,33.9493,19300.0
2009-11-27 12:30:00,55.61,55.77,55.04,55.11,74700.0,33.9432,34.0408,33.5953,33.638,74700.0
2009-11-30 09:30:00,55.41,55.79,55.13,55.64,32400.0,33.8211,34.053,33.6502,33.9615,32400.0
2009-11-30 10:00:00,55.57,55.93,55.43,55.86,16600.0,33.9188,34.1385,33.8333,34.0958,16600.0
2009-11-30 10:30:00,55.9,55.9,55.47,55.59,12300.0,34.1202,34.1202,33.8577,33.931,12300.0
2009-11-30 11:00:00,55.59,55.79,55.36,55.67,15500.0,33.931,34.053,33.7906,33.9798,15500.0
2009-11-30 11:30:00,55.65,55.7,55.28,55.32,26000.0,33.9676,33.9981,33.7417,33.7662,26000.0
2009-11-30 12:00:00,55.42,55.42,55.26,55.32,11700.0,33.8272,33.8272,33.7295,33.7662,11700.0
2009-11-30 12:30:00,55.36,55.41,55.22,55.29,12500.0,33.7906,33.8211,33.7051,33.7479,12500.0
2009-11-30 13:00:00,55.25,55.33,55.2,55.26,8600.0,33.7234,33.7723,33.6929,33.7295,8600.0
2009-11-30 13:30:00,55.29,55.3,55.02,55.23,24300.0,33.7479,33.754,33.583,33.7112,24300.0
2009-11-30 14:00:00,55.22,55.26,55.07,55.21,21300.0,33.7051,33.7295,33.6136,33.699,21300.0
2009-11-30 14:30:00,55.18,55.24,55.02,55.12,25400.0,33.6807,33.7173,33.583,33.6441,25400.0
2009-11-30 15:00:00,55.18,55.49,55.18,55.38,45700.0,33.6807,33.8699,33.6807,33.8028,45700.0
2009-11-30 15:30:00,55.39,56.6,55.35,56.29,198300.0,33.8089,34.5474,33.7845,34.3582,198300.0
2009-12-01 09:30:00,56.96,57.31,56.6,57.02,38200.0,34.7672,34.9808,34.5474,34.8038,38200.0
2009-12-01 10:00:00,56.97,57.12,56.5,56.65,29300.0,34.7733,34.8648,34.4864,34.578,29300.0
2009-12-01 10:30:00,56.68,56.76,56.56,56.66,15000.0,34.5963,34.6451,34.523,34.5841,15000.0
2009-12-01 11:00:00,56.68,57.13,56.66,57.06,25200.0,34.5963,34.8709,34.5841,34.8282,25200.0
2009-12-01 11:30:00,57.05,57.35,56.96,57.3,15900.0,34.8221,35.0052,34.7672,34.9747,15900.0
2009-12-01 12:00:00,57.28,58.02,57.27,57.66,22000.0,34.9625,35.4142,34.9564,35.1944,22000.0
2009-12-01 12:30:00,57.66,57.89,57.61,57.73,14000.0,35.1944,35.3348,35.1639,35.2372,14000.0
2009-12-01 13:00:00,57.72,58.14,57.65,58.09,16100.0,35.2311,35.4874,35.1883,35.4569,16100.0
2009-12-01 13:30:00,58.12,58.25,57.77,57.77,16400.0,35.4752,35.5546,35.2616,35.2616,16400.0
2009-12-01 14:00:00,57.77,57.88,57.71,57.86,13500.0,35.2616,35.3287,35.225,35.3165,13500.0
2009-12-01 14:30:00,57.81,57.91,57.38,57.53,17200.0,35.286,35.347,35.0235,35.1151,17200.0
2009-12-01 15:00:00,57.47,57.56,57.32,57.4,22800.0,35.0785,35.1334,34.9869,35.0358,22800.0
2009-12-01 15:30:00,57.36,57.52,57.05,57.47,69200.0,35.0113,35.109,34.8221,35.0785,69200.0
2009-12-02 09:30:00,57.32,57.77,57.04,57.11,35700.0,34.9869,35.2616,34.816,34.8587,35700.0
2009-12-02 10:00:00,57.11,57.68,57.01,57.56,31000.0,34.8587,35.2067,34.7977,35.1334,31000.0
2009-12-02 10:30:00,57.54,57.72,57.44,57.62,19400.0,35.1212,35.2311,35.0602,35.17,19400.0
2009-12-02 11:00:00,57.62,57.62,57.44,57.58,28500.0,35.17,35.17,35.0602,35.1456,28500.0
2009-12-02 11:30:00,57.58,58.09,57.58,57.91,12700.0,35.1456,35.4569,35.1456,35.347,12700.0
2009-12-02 12:00:00,57.96,58.08,57.45,57.77,11800.0,35.3776,35.4508,35.0663,35.2616,11800.0
2009-12-02 12:30:00,57.78,57.79,57.57,57.69,5400.0,35.2677,35.2738,35.1395,35.2128,5400.0
2009-12-02 13:00:00,57.75,57.91,57.68,57.85,59000.0,35.2494,35.347,35.2067,35.3104,59000.0
2009-12-02 13:30:00,57.82,57.87,57.69,57.82,58200.0,35.2921,35.3226,35.2128,35.2921,58200.0
2009-12-02 14:00:00,57.82,57.88,57.55,57.7,38000.0,35.2921,35.3287,35.1273,35.2189,38000.0
2009-12-02 14:30:00,57.65,58.08,57.63,58.08,29700.0,35.1883,35.4508,35.1761,35.4508,29700.0
2009-12-02 15:00:00,58.11,58.11,57.84,57.93,8500.0,35.4691,35.4691,35.3043,35.3593,8500.0
2009-12-02 15:30:00,57.93,58.56,57.83,58.21,71200.0,35.3593,35.7438,35.2982,35.5302,71200.0
2009-12-03 09:30:00,58.5,59.3,58.36,59.12,25500.0,35.7072,36.1955,35.6217,36.0856,25500.0
2009-12-03 10:00:00,59.06,59.33,58.93,59.27,18400.0,36.049,36.2138,35.9696,36.1772,18400.0
2009-12-03 10:30:00,59.27,59.33,58.82,59.0,38900.0,36.1772,36.2138,35.9025,36.0124,38900.0
2009-12-03 11:00:00,59.05,59.1,58.88,59.02,27300.0,36.0429,36.0734,35.9391,36.0246,27300.0
2009-12-03 11:30:00,59.01,59.5,59.0,59.44,44800.0,36.0185,36.3175,36.0124,36.2809,44800.0
2009-12-03 12:00:00,59.44,59.56,59.36,59.42,8300.0,36.2809,36.3542,36.2321,36.2687,8300.0
2009-12-03 12:30:00,59.42,59.46,59.29,59.46,25200.0,36.2687,36.2931,36.1894,36.2931,25200.0
2009-12-03 13:00:00,59.43,59.81,59.37,59.75,25800.0,36.2748,36.5068,36.2382,36.4701,25800.0
2009-12-03 13:30:00,59.76,60.01,59.74,59.82,21100.0,36.4762,36.6288,36.464,36.5129,21100.0
2009-12-03 14:00:00,59.86,59.86,59.14,59.18,18700.0,36.5373,36.5373,36.0978,36.1222,18700.0
2009-12-03 14:30:00,59.1,59.18,58.7,58.77,22100.0,36.0734,36.1222,35.8292,35.872,22100.0
2009-12-03 15:00:00,58.77,58.79,58.5,58.58,24000.0,35.872,35.8842,35.7072,35.756,24000.0
2009-12-03 15:30:00,58.6,58.62,57.82,58.05,73000.0,35.7682,35.7804,35.2921,35.4325,73000.0
2009-12-04 09:30:00,59.14,59.96,59.14,59.67,35500.0,36.0978,36.5983,36.0978,36.4213,35500.0
2009-12-04 10:00:00,59.67,59.77,59.08,59.26,44500.0,36.4213,36.4823,36.0612,36.1711,44500.0
2009-12-04 10:30:00,59.31,60.0,59.26,59.57,53400.0,36.2016,36.6227,36.1711,36.3603,53400.0
2009-12-04 11:00:00,59.56,59.71,59.44,59.45,15600.0,36.3542,36.4457,36.2809,36.287,15600.0
2009-12-04 11:30:00,59.38,59.49,58.83,59.18,40200.0,36.2443,36.3114,35.9086,36.1222,40200.0
2009-12-04 12:00:00,59.15,59.21,58.79,58.97,27400.0,36.1039,36.1405,35.8842,35.994,27400.0
2009-12-04 12:30:00,58.92,59.47,58.92,59.34,47100.0,35.9635,36.2992,35.9635,36.2199,47100.0
2009-12-04 13:00:00,59.34,59.84,59.34,59.54,36600.0,36.2199,36.5251,36.2199,36.342,36600.0
2009-12-04 13:30:00,59.46,59.58,59.1,59.26,24500.0,36.2931,36.3664,36.0734,36.1711,24500.0
2009-12-04 14:00:00,59.29,59.43,59.13,59.23,56800.0,36.1894,36.2748,36.0917,36.1527,56800.0
2009-12-04 14:30:00,59.25,59.82,59.25,59.75,52000.0,36.165,36.5129,36.165,36.4701,52000.0
2009-12-04 15:00:00,59.71,60.08,59.65,60.02,72600.0,36.4457,36.6716,36.4091,36.6349,72600.0
2009-12-04 15:30:00,60.04,60.77,59.99,60.52,140700.0,36.6472,37.0927,36.6166,36.9401,140700.0
2009-12-07 09:30:00,60.17,60.47,59.92,60.05,30500.0,36.7265,36.9096,36.5739,36.6533,30500.0
2009-12-07 10:00:00,60.03,60.14,59.72,59.78,40600.0,36.641,36.7082,36.4518,36.4885,40600.0
2009-12-07 10:30:00,59.84,59.86,59.49,59.67,16700.0,36.5251,36.5373,36.3114,36.4213,16700.0
2009-12-07 11:00:00,59.67,59.68,59.29,59.38,32700.0,36.4213,36.4274,36.1894,36.2443,32700.0
2009-12-07 11:30:00,59.37,59.46,59.28,59.41,8300.0,36.2382,36.2931,36.1833,36.2626,8300.0
2009-12-07 12:00:00,59.4,59.45,59.16,59.2,10300.0,36.2565,36.287,36.11,36.1344,10300.0
2009-12-07 12:30:00,59.2,59.61,59.1,59.58,24300.0,36.1344,36.3847,36.0734,36.3664,24300.0
2009-12-07 13:00:00,59.62,59.63,59.36,59.4,16100.0,36.3908,36.3969,36.2321,36.2565,16100.0
2009-12-07 13:30:00,59.33,59.35,58.72,58.88,37900.0,36.2138,36.226,35.8415,35.9391,37900.0
2009-12-07 14:00:00,58.83,58.87,58.39,58.47,21500.0,35.9086,35.933,35.64,35.6889,21500.0
2009-12-07 14:30:00,58.48,58.48,57.98,58.22,22600.0,35.695,35.695,35.3898,35.5363,22600.0
2009-12-07 15:00:00,58.22,58.51,58.03,58.31,26500.0,35.5363,35.7133,35.4203,35.5912,26500.0
2009-12-07 15:30:00,58.3,59.08,58.21,58.6,102100.0,35.5851,36.0612,35.5302,35.7682,102100.0
2009-12-08 09:30:00,58.21,58.8,57.78,58.49,38100.0,35.5302,35.8903,35.2677,35.7011,38100.0
2009-12-08 10:00:00,58.46,59.68,58.32,59.29,38600.0,35.6828,36.4274,35.5973,36.1894,38600.0
2009-12-08 10:30:00,59.27,59.46,58.95,59.16,80200.0,36.1772,36.2931,35.9818,36.11,80200.0
2009-12-08 11:00:00,59.16,59.22,58.9,59.12,35500.0,36.11,36.1466,35.9513,36.0856,35500.0
2009-12-08 11:30:00,59.1,59.31,59.0,59.2,56400.0,36.0734,36.2016,36.0124,36.1344,56400.0
2009-12-08 12:00:00,59.14,59.36,59.14,59.24,46100.0,36.0978,36.2321,36.0978,36.1588,46100.0
2009-12-08 12:30:00,59.24,59.33,59.09,59.27,22700.0,36.1588,36.2138,36.0673,36.1772,22700.0
2009-12-08 13:00:00,59.35,59.35,59.14,59.26,6900.0,36.226,36.226,36.0978,36.1711,6900.0
2009-12-08 13:30:00,59.18,59.25,58.91,59.02,13200.0,36.1222,36.165,35.9574,36.0246,13200.0
2009-12-08 14:00:00,59.02,59.18,58.85,58.97,14100.0,36.0246,36.1222,35.9208,35.994,14100.0
2009-12-08 14:30:00,58.97,59.01,58.38,58.48,91400.0,35.994,36.0185,35.6339,35.695,91400.0
2009-12-08 15:00:00,58.5,58.69,58.4,58.62,19100.0,35.7072,35.8231,35.6461,35.7804,19100.0
2009-12-08 15:30:00,58.63,58.71,58.43,58.6,48800.0,35.7865,35.8353,35.6644,35.7682,48800.0
2009-12-09 09:30:00,58.67,58.92,58.0,58.13,33800.0,35.8109,35.9635,35.402,35.4813,33800.0
2009-12-09 10:00:00,58.19,58.63,58.15,58.63,36000.0,35.518,35.7865,35.4935,35.7865,36000.0
2009-12-09 10:30:00,58.55,58.99,58.5,58.84,20100.0,35.7377,36.0063,35.7072,35.9147,20100.0
2009-12-09 11:00:00,58.85,58.9,58.48,58.48,53700.0,35.9208,35.9513,35.695,35.695,53700.0
2009-12-09 11:30:00,58.46,58.71,58.41,58.55,13500.0,35.6828,35.8353,35.6522,35.7377,13500.0
2009-12-09 12:00:00,58.53,58.53,58.15,58.32,43000.0,35.7255,35.7255,35.4935,35.5973,43000.0
2009-12-09 12:30:00,58.35,58.49,58.17,58.34,36500.0,35.6156,35.7011,35.5057,35.6095,36500.0
2009-12-09 13:00:00,58.3,58.45,58.2,58.22,34300.0,35.5851,35.6766,35.5241,35.5363,34300.0
2009-12-09 13:30:00,58.28,58.28,57.94,58.03,26300.0,35.5729,35.5729,35.3654,35.4203,26300.0
2009-12-09 14:00:00,58.06,58.41,58.01,58.24,31600.0,35.4386,35.6522,35.4081,35.5485,31600.0
2009-12-09 14:30:00,58.24,58.66,58.24,58.54,12600.0,35.5485,35.8048,35.5485,35.7316,12600.0
2009-12-09 15:00:00,58.51,59.05,58.51,58.91,25500.0,35.7133,36.0429,35.7133,35.9574,25500.0
2009-12-09 15:30:00,58.91,58.91,58.19,58.38,75200.0,35.9574,35.9574,35.518,35.6339,75200.0
2009-12-10 09:30:00,58.72,59.19,58.11,58.2,18700.0,35.8415,36.1283,35.4691,35.5241,18700.0
2009-12-10 10:00:00,58.23,58.55,58.13,58.53,8300.0,35.5424,35.7377,35.4813,35.7255,8300.0
2009-12-10 10:30:00,58.53,58.53,58.23,58.39,8800.0,35.7255,35.7255,35.5424,35.64,8800.0
2009-12-10 11:00:00,58.39,58.46,58.26,58.29,16100.0,35.64,35.6828,35.5607,35.579,16100.0
2009-12-10 11:30:00,58.26,58.26,58.1,58.2,10400.0,35.5607,35.5607,35.463,35.5241,10400.0
2009-12-10 12:00:00,58.25,58.42,58.18,58.41,14700.0,35.5546,35.6583,35.5118,35.6522,14700.0
2009-12-10 12:30:00,58.36,58.5,58.36,58.46,6600.0,35.6217,35.7072,35.6217,35.6828,6600.0
2009-12-10 13:00:00,58.48,58.48,58.09,58.09,6200.0,35.695,35.695,35.4569,35.4569,6200.0
2009-12-10 13:30:00,58.13,58.38,58.12,58.3,7700.0,35.4813,35.6339,35.4752,35.5851,7700.0
2009-12-10 14:00:00,58.26,58.44,58.22,58.44,18300.0,35.5607,35.6705,35.5363,35.6705,18300.0
2009-12-10 14:30:00,58.44,58.48,58.25,58.29,14500.0,35.6705,35.695,35.5546,35.579,14500.0
2009-12-10 15:00:00,58.29,58.34,57.79,57.83,28200.0,35.579,35.6095,35.2738,35.2982,28200.0
2009-12-10 15:30:00,57.88,58.11,57.83,58.06,64200.0,35.3287,35.4691,35.2982,35.4386,64200.0
2009-12-11 09:30:00,58.46,58.76,57.94,58.12,33600.0,35.6828,35.8659,35.3654,35.4752,33600.0
2009-12-11 10:00:00,58.12,58.33,57.87,58.27,73300.0,35.4752,35.6034,35.3226,35.5668,73300.0
2009-12-11 10:30:00,58.29,58.33,58.1,58.15,26000.0,35.579,35.6034,35.463,35.4935,26000.0
2009-12-11 11:00:00,58.16,58.2,57.74,57.85,15600.0,35.4996,35.5241,35.2433,35.3104,15600.0
2009-12-11 11:30:00,57.84,57.89,57.58,57.59,15000.0,35.3043,35.3348,35.1456,35.1517,15000.0
2009-12-11 12:00:00,57.63,57.92,57.63,57.81,15600.0,35.1761,35.3531,35.1761,35.286,15600.0
2009-12-11 12:30:00,57.85,57.92,57.78,57.87,16500.0,35.3104,35.3531,35.2677,35.3226,16500.0
2009-12-11 13:00:00,57.86,57.88,57.81,57.88,21800.0,35.3165,35.3287,35.286,35.3287,21800.0
2009-12-11 13:30:00,57.84,57.99,57.81,57.94,30000.0,35.3043,35.3959,35.286,35.3654,30000.0
2009-12-11 14:00:00,57.97,58.07,57.92,57.92,17900.0,35.3837,35.4447,35.3531,35.3531,17900.0
2009-12-11 14:30:00,57.94,57.99,57.89,57.97,18000.0,35.3654,35.3959,35.3348,35.3837,18000.0
2009-12-11 15:00:00,57.95,58.06,57.94,58.04,25900.0,35.3715,35.4386,35.3654,35.4264,25900.0
2009-12-11 15:30:00,58.05,58.29,58.02,58.16,113400.0,35.4325,35.579,35.4142,35.4996,113400.0
2009-12-14 09:30:00,58.48,58.73,57.93,58.12,32000.0,35.695,35.8476,35.3593,35.4752,32000.0
2009-12-14 10:00:00,58.2,58.56,58.08,58.5,26200.0,35.5241,35.7438,35.4508,35.7072,26200.0
2009-12-14 10:30:00,58.55,58.67,58.36,58.6,19100.0,35.7377,35.8109,35.6217,35.7682,19100.0
2009-12-14 11:00:00,58.6,59.09,58.6,59.03,33000.0,35.7682,36.0673,35.7682,36.0307,33000.0
2009-12-14 11:30:00,59.03,59.41,58.98,59.21,34700.0,36.0307,36.2626,36.0001,36.1405,34700.0
2009-12-14 12:00:00,59.33,59.41,59.23,59.4,16500.0,36.2138,36.2626,36.1527,36.2565,16500.0
2009-12-14 12:30:00,59.36,59.57,59.31,59.38,34100.0,36.2321,36.3603,36.2016,36.2443,34100.0
2009-12-14 13:00:00,59.4,59.44,59.16,59.32,27100.0,36.2565,36.2809,36.11,36.2077,27100.0
2009-12-14 13:30:00,59.32,59.33,59.05,59.25,34100.0,36.2077,36.2138,36.0429,36.165,34100.0
2009-12-14 14:00:00,59.19,59.41,59.19,59.3,27500.0,36.1283,36.2626,36.1283,36.1955,27500.0
2009-12-14 14:30:00,59.31,59.42,59.22,59.3,30700.0,36.2016,36.2687,36.1466,36.1955,30700.0
2009-12-14 15:00:00,59.29,59.43,59.22,59.37,31000.0,36.1894,36.2748,36.1466,36.2382,31000.0
2009-12-14 15:30:00,59.39,59.99,59.37,59.84,79500.0,36.2504,36.6166,36.2382,36.5251,79500.0
2009-12-15 09:30:00,59.5,59.87,59.3,59.34,23200.0,36.3175,36.5434,36.1955,36.2199,23200.0
2009-12-15 10:00:00,59.33,59.53,59.19,59.5,20700.0,36.2138,36.3359,36.1283,36.3175,20700.0
2009-12-15 10:30:00,59.55,59.85,59.4,59.71,17200.0,36.3481,36.5312,36.2565,36.4457,17200.0
2009-12-15 11:00:00,59.72,60.05,59.69,59.9,23500.0,36.4518,36.6533,36.4335,36.5617,23500.0
2009-12-15 11:30:00,59.93,60.19,59.9,59.92,24700.0,36.58,36.7387,36.5617,36.5739,24700.0
2009-12-15 12:00:00,59.92,60.11,59.92,59.99,31600.0,36.5739,36.6899,36.5739,36.6166,31600.0
2009-12-15 12:30:00,59.99,60.08,59.75,59.84,20200.0,36.6166,36.6716,36.4701,36.5251,20200.0
2009-12-15 13:00:00,59.84,59.94,59.78,59.81,17500.0,36.5251,36.5861,36.4885,36.5068,17500.0
2009-12-15 13:30:00,59.85,60.06,59.78,60.0,55100.0,36.5312,36.6594,36.4885,36.6227,55100.0
2009-12-15 14:00:00,60.02,60.02,59.91,59.96,31700.0,36.6349,36.6349,36.5678,36.5983,31700.0
2009-12-15 14:30:00,59.95,60.0,59.88,59.93,28700.0,36.5922,36.6227,36.5495,36.58,28700.0
2009-12-15 15:00:00,59.94,60.0,59.9,59.91,30400.0,36.5861,36.6227,36.5617,36.5678,30400.0
2009-12-15 15:30:00,59.91,60.08,59.74,59.9,166800.0,36.5678,36.6716,36.464,36.5617,166800.0
2009-12-16 09:30:00,60.53,61.29,60.35,61.22,34600.0,36.9462,37.4101,36.8364,37.3674,34600.0
2009-12-16 10:00:00,61.22,61.4,60.96,61.1,25500.0,37.3674,37.4773,37.2087,37.2942,25500.0
2009-12-16 10:30:00,61.07,61.4,61.07,61.39,29100.0,37.2758,37.4773,37.2758,37.4712,29100.0
2009-12-16 11:00:00,61.39,61.77,61.33,61.73,12900.0,37.4712,37.7031,37.4345,37.6787,12900.0
2009-12-16 11:30:00,61.75,61.75,61.66,61.68,15400.0,37.6909,37.6909,37.636,37.6482,15400.0
2009-12-16 12:00:00,61.66,61.75,61.5,61.66,24400.0,37.636,37.6909,37.5383,37.636,24400.0
2009-12-16 12:30:00,61.66,61.75,61.55,61.68,15600.0,37.636,37.6909,37.5688,37.6482,15600.0
2009-12-16 13:00:00,61.69,61.7,61.57,61.64,13700.0,37.6543,37.6604,37.581,37.6238,13700.0
2009-12-16 13:30:00,61.64,61.74,61.61,61.66,11400.0,37.6238,37.6848,37.6054,37.636,11400.0
2009-12-16 14:00:00,61.65,61.82,61.42,61.78,26900.0,37.6299,37.7336,37.4895,37.7092,26900.0
2009-12-16 14:30:00,61.78,61.96,61.6,61.71,32200.0,37.7092,37.8191,37.5993,37.6665,32200.0
2009-12-16 15:00:00,61.74,61.75,61.39,61.39,40600.0,37.6848,37.6909,37.4712,37.4712,40600.0
2009-12-16 15:30:00,61.43,61.99,61.39,61.81,81200.0,37.4956,37.8374,37.4712,37.7275,81200.0
2009-12-17 09:30:00,61.03,61.85,60.79,61.44,34300.0,37.2514,37.7519,37.1049,37.5017,34300.0
2009-12-17 10:00:00,61.48,61.97,61.48,61.57,117200.0,37.5261,37.8252,37.5261,37.581,117200.0
2009-12-17 10:30:00,61.62,62.38,61.59,62.32,32900.0,37.6116,38.0754,37.5932,38.0388,32900.0
2009-12-17 11:00:00,62.36,62.6,62.19,62.23,24100.0,38.0632,38.2097,37.9595,37.9839,24100.0
2009-12-17 11:30:00,62.2,62.38,62.07,62.37,27000.0,37.9656,38.0754,37.8862,38.0693,27000.0
2009-12-17 12:00:00,62.36,62.37,62.17,62.25,29700.0,38.0632,38.0693,37.9473,37.9961,29700.0
2009-12-17 12:30:00,62.24,62.27,61.48,61.59,31400.0,37.99,38.0083,37.5261,37.5932,31400.0
2009-12-17 13:00:00,61.55,61.96,61.55,61.96,14500.0,37.5688,37.8191,37.5688,37.8191,14500.0
2009-12-17 13:30:00,61.96,62.19,61.95,62.18,19100.0,37.8191,37.9595,37.813,37.9534,19100.0
2009-12-17 14:00:00,62.18,62.22,62.11,62.13,19000.0,37.9534,37.9778,37.9106,37.9228,19000.0
2009-12-17 14:30:00,62.13,62.4,62.09,62.29,22800.0,37.9228,38.0876,37.8984,38.0205,22800.0
2009-12-17 15:00:00,62.29,62.38,62.17,62.26,30400.0,38.0205,38.0754,37.9473,38.0022,30400.0
2009-12-17 15:30:00,62.24,62.59,62.24,62.37,104000.0,37.99,38.2036,37.99,38.0693,104000.0
2009-12-18 09:30:00,62.76,62.99,62.49,62.7,75700.0,38.3074,38.4478,38.1426,38.2708,75700.0
2009-12-18 10:00:00,62.68,62.71,62.34,62.37,37100.0,38.2586,38.2769,38.051,38.0693,37100.0
2009-12-18 10:30:00,62.37,62.46,62.11,62.44,51200.0,38.0693,38.1243,37.9106,38.1121,51200.0
2009-12-18 11:00:00,62.44,62.56,62.15,62.26,34900.0,38.1121,38.1853,37.9351,38.0022,34900.0
2009-12-18 11:30:00,62.27,62.38,62.15,62.26,28800.0,38.0083,38.0754,37.9351,38.0022,28800.0
2009-12-18 12:00:00,62.23,62.67,62.19,62.59,64100.0,37.9839,38.2524,37.9595,38.2036,64100.0
2009-12-18 12:30:00,62.58,63.14,62.5,63.14,32100.0,38.1975,38.5393,38.1487,38.5393,32100.0
2009-12-18 13:00:00,63.07,63.78,63.07,63.71,41600.0,38.4966,38.93,38.4966,38.8872,41600.0
2009-12-18 13:30:00,63.74,63.8,63.23,63.43,25800.0,38.9056,38.9422,38.5943,38.7163,25800.0
2009-12-18 14:00:00,63.37,63.44,62.88,62.93,72300.0,38.6797,38.7224,38.3806,38.4111,72300.0
2009-12-18 14:30:00,62.89,63.32,62.85,63.25,37900.0,38.3867,38.6492,38.3623,38.6065,37900.0
2009-12-18 15:00:00,63.25,63.58,63.15,63.56,45300.0,38.6065,38.8079,38.5454,38.7957,45300.0
2009-12-18 15:30:00,63.53,63.55,62.89,63.27,128100.0,38.7774,38.7896,38.3867,38.6187,128100.0
2009-12-21 09:30:00,63.52,63.99,62.53,62.57,59100.0,38.7713,39.0581,38.167,38.1914,59100.0
2009-12-21 10:00:00,62.57,63.26,62.54,63.25,20500.0,38.1914,38.6126,38.1731,38.6065,20500.0
2009-12-21 10:30:00,63.24,63.48,63.12,63.48,10100.0,38.6004,38.7469,38.5271,38.7469,10100.0
2009-12-21 11:00:00,63.48,63.8,63.47,63.75,23300.0,38.7469,38.9422,38.7408,38.9117,23300.0
2009-12-21 11:30:00,63.74,63.82,63.72,63.75,7000.0,38.9056,38.9544,38.8933,38.9117,7000.0
2009-12-21 12:00:00,63.73,63.83,63.65,63.71,9100.0,38.8994,38.9605,38.8506,38.8872,9100.0
2009-12-21 12:30:00,63.7,63.84,63.66,63.76,12200.0,38.8811,38.9666,38.8567,38.9178,12200.0
2009-12-21 13:00:00,63.79,63.93,63.74,63.93,13300.0,38.9361,39.0215,38.9056,39.0215,13300.0
2009-12-21 13:30:00,63.91,63.93,63.73,63.8,17800.0,39.0093,39.0215,38.8994,38.9422,17800.0
2009-12-21 14:00:00,63.8,63.9,63.75,63.75,29100.0,38.9422,39.0032,38.9117,38.9117,29100.0
2009-12-21 14:30:00,63.76,63.83,63.73,63.76,25300.0,38.9178,38.9605,38.8994,38.9178,25300.0
2009-12-21 15:00:00,63.76,63.78,63.44,63.45,32200.0,38.9178,38.93,38.7224,38.7285,32200.0
2009-12-21 15:30:00,63.42,63.63,63.42,63.56,86600.0,38.7102,38.8384,38.7102,38.7957,86600.0
2009-12-22 09:30:00,63.9,64.64,63.56,64.35,33300.0,39.0032,39.4549,38.7957,39.2779,33300.0
2009-12-22 10:00:00,64.42,64.69,63.99,64.24,54600.0,39.3206,39.4854,39.0581,39.2107,54600.0
2009-12-22 10:30:00,64.24,64.35,64.14,64.35,24500.0,39.2107,39.2779,39.1497,39.2779,24500.0
2009-12-22 11:00:00,64.3,64.3,64.08,64.22,13300.0,39.2474,39.2474,39.1131,39.1985,13300.0
2009-12-22 11:30:00,64.22,64.33,64.14,64.33,11300.0,39.1985,39.2657,39.1497,39.2657,11300.0
2009-12-22 12:00:00,64.34,64.4,64.18,64.28,12300.0,39.2718,39.3084,39.1741,39.2352,12300.0
2009-12-22 12:30:00,64.41,64.46,64.23,64.23,11300.0,39.3145,39.345,39.2046,39.2046,11300.0
2009-12-22 13:00:00,64.23,64.34,64.21,64.21,21600.0,39.2046,39.2718,39.1924,39.1924,21600.0
2009-12-22 13:30:00,64.23,64.31,64.17,64.2,23600.0,39.2046,39.2535,39.168,39.1863,23600.0
2009-12-22 14:00:00,64.19,64.2,63.95,63.97,32100.0,39.1802,39.1863,39.0337,39.0459,32100.0
2009-12-22 14:30:00,63.97,63.99,63.89,63.97,16800.0,39.0459,39.0581,38.9971,39.0459,16800.0
2009-12-22 15:00:00,63.97,64.08,63.96,64.01,50000.0,39.0459,39.1131,39.0398,39.0704,50000.0
2009-12-22 15:30:00,64.03,64.24,64.0,64.14,122000.0,39.0826,39.2107,39.0643,39.1497,122000.0
2009-12-23 09:30:00,64.03,64.15,63.87,64.0,114500.0,39.0826,39.1558,38.9849,39.0643,114500.0
2009-12-23 10:00:00,63.95,64.0,63.73,63.96,25200.0,39.0337,39.0643,38.8994,39.0398,25200.0
2009-12-23 10:30:00,63.99,64.31,63.95,64.26,41400.0,39.0581,39.2535,39.0337,39.223,41400.0
2009-12-23 11:00:00,64.27,64.6,64.27,64.45,33400.0,39.2291,39.4305,39.2291,39.3389,33400.0
2009-12-23 11:30:00,64.45,64.78,64.45,64.61,33000.0,39.3389,39.5403,39.3389,39.4366,33000.0
2009-12-23 12:00:00,64.6,64.77,64.47,64.55,31600.0,39.4305,39.5342,39.3511,39.4,31600.0
2009-12-23 12:30:00,64.57,64.74,64.5,64.57,35200.0,39.4122,39.5159,39.3694,39.4122,35200.0
2009-12-23 13:00:00,64.54,65.1,64.54,65.06,38400.0,39.3939,39.7357,39.3939,39.7113,38400.0
2009-12-23 13:30:00,65.08,65.67,65.07,65.49,29900.0,39.7235,40.0836,39.7174,39.9737,29900.0
2009-12-23 14:00:00,65.47,65.47,65.2,65.2,29200.0,39.9615,39.9615,39.7967,39.7967,29200.0
2009-12-23 14:30:00,65.21,65.24,65.03,65.23,36400.0,39.8028,39.8211,39.6929,39.815,36400.0
2009-12-23 15:00:00,65.24,65.36,65.14,65.21,40100.0,39.8211,39.8944,39.7601,39.8028,40100.0
2009-12-23 15:30:00,65.2,65.2,64.73,64.79,74200.0,39.7967,39.7967,39.5098,39.5465,74200.0
2009-12-24 09:30:00,65.22,66.0,65.11,65.97,25400.0,39.8089,40.285,39.7418,40.2667,25400.0
2009-12-24 10:00:00,65.99,66.53,65.97,66.47,20000.0,40.2789,40.6085,40.2667,40.5719,20000.0
2009-12-24 10:30:00,66.47,66.47,66.11,66.17,22800.0,40.5719,40.5719,40.3522,40.3888,22800.0
2009-12-24 11:00:00,66.16,66.57,66.13,66.35,11600.0,40.3827,40.6329,40.3644,40.4986,11600.0
2009-12-24 11:30:00,66.38,66.41,66.27,66.28,14300.0,40.517,40.5353,40.4498,40.4559,14300.0
2009-12-24 12:00:00,66.32,66.43,66.13,66.29,15900.0,40.4803,40.5475,40.3644,40.462,15900.0
2009-12-24 12:30:00,66.25,66.7,66.22,66.48,50500.0,40.4376,40.7123,40.4193,40.578,50500.0
2009-12-28 09:30:00,66.78,68.24,66.76,68.05,26600.0,40.7611,41.6523,40.7489,41.5363,26600.0
2009-12-28 10:00:00,68.01,68.01,67.62,67.74,22600.0,41.5119,41.5119,41.2738,41.3471,22600.0
2009-12-28 10:30:00,67.71,67.95,67.36,67.75,18300.0,41.3288,41.4752,41.1151,41.3532,18300.0
2009-12-28 11:00:00,67.72,68.04,67.68,67.87,14900.0,41.3349,41.5302,41.3104,41.4264,14900.0
2009-12-28 11:30:00,67.94,68.1,67.74,67.87,24500.0,41.4691,41.5668,41.3471,41.4264,24500.0
2009-12-28 12:00:00,67.85,68.01,67.8,67.85,16100.0,41.4142,41.5119,41.3837,41.4142,16100.0
2009-12-28 12:30:00,67.83,67.85,67.66,67.66,10300.0,41.402,41.4142,41.2982,41.2982,10300.0
2009-12-28 13:00:00,67.65,68.02,67.62,67.77,14600.0,41.2921,41.518,41.2738,41.3654,14600.0
2009-12-28 13:30:00,67.7,67.71,67.3,67.49,10800.0,41.3227,41.3288,41.0785,41.1945,10800.0
2009-12-28 14:00:00,67.49,67.54,67.08,67.23,19400.0,41.1945,41.225,40.9442,41.0358,19400.0
2009-12-28 14:30:00,67.25,67.49,67.09,67.49,16300.0,41.048,41.1945,40.9503,41.1945,16300.0
2009-12-28 15:00:00,67.48,67.65,66.92,66.92,28000.0,41.1884,41.2921,40.8466,40.8466,28000.0
2009-12-28 15:30:00,66.92,67.08,66.64,66.98,120800.0,40.8466,40.9442,40.6757,40.8832,120800.0
2009-12-29 09:30:00,66.78,67.13,66.77,67.11,17900.0,40.9779,41.1927,40.9718,41.1804,17900.0
2009-12-29 10:00:00,67.09,67.32,66.77,67.26,18100.0,41.1681,41.3092,40.9718,41.2724,18100.0
2009-12-29 10:30:00,67.31,67.43,66.46,66.49,15200.0,41.3031,41.3767,40.7815,40.7999,15200.0
2009-12-29 11:00:00,66.47,66.47,66.22,66.35,13800.0,40.7877,40.7877,40.6343,40.714,13800.0
2009-12-29 11:30:00,66.35,66.44,66.28,66.44,9600.0,40.714,40.7693,40.6711,40.7693,9600.0
2009-12-29 12:00:00,66.43,66.43,65.76,65.76,12800.0,40.7631,40.7631,40.352,40.352,12800.0
2009-12-29 12:30:00,65.74,65.76,65.4,65.47,15500.0,40.3397,40.352,40.1311,40.174,15500.0
2009-12-29 13:00:00,65.55,65.91,65.52,65.73,10600.0,40.2231,40.444,40.2047,40.3336,10600.0
2009-12-29 13:30:00,65.73,66.07,65.71,65.88,12700.0,40.3336,40.5422,40.3213,40.4256,12700.0
2009-12-29 14:00:00,65.87,66.01,65.8,65.98,12300.0,40.4195,40.5054,40.3765,40.487,12300.0
2009-12-29 14:30:00,65.98,66.25,65.98,66.18,13900.0,40.487,40.6527,40.487,40.6097,13900.0
2009-12-29 15:00:00,66.16,66.24,66.07,66.11,18900.0,40.5974,40.6465,40.5422,40.5668,18900.0
2009-12-29 15:30:00,66.1,66.12,65.7,65.75,55500.0,40.5606,40.5729,40.3152,40.3459,55500.0
2009-12-30 09:30:00,65.32,65.44,65.01,65.04,19000.0,40.082,40.1556,39.8918,39.9102,19000.0
2009-12-30 10:00:00,65.05,65.26,64.76,64.76,10600.0,39.9163,40.0452,39.7384,39.7384,10600.0
2009-12-30 10:30:00,64.76,64.76,64.37,64.61,20700.0,39.7384,39.7384,39.4991,39.6463,20700.0
2009-12-30 11:00:00,64.63,65.22,64.63,64.97,18700.0,39.6586,40.0206,39.6586,39.8672,18700.0
2009-12-30 11:30:00,64.95,64.99,64.6,64.69,32900.0,39.855,39.8795,39.6402,39.6954,32900.0
2009-12-30 12:00:00,64.69,64.99,64.69,64.73,9200.0,39.6954,39.8795,39.6954,39.72,9200.0
2009-12-30 12:30:00,64.71,64.71,64.46,64.5,13100.0,39.7077,39.7077,39.5543,39.5788,13100.0
2009-12-30 13:00:00,64.52,64.6,64.4,64.5,17100.0,39.5911,39.6402,39.5175,39.5788,17100.0
2009-12-30 13:30:00,64.53,64.68,64.5,64.65,8100.0,39.5972,39.6893,39.5788,39.6709,8100.0
2009-12-30 14:00:00,64.66,64.76,64.57,64.76,5800.0,39.677,39.7384,39.6218,39.7384,5800.0
2009-12-30 14:30:00,64.76,65.27,64.76,65.22,12000.0,39.7384,40.0513,39.7384,40.0206,12000.0
2009-12-30 15:00:00,65.17,65.18,65.03,65.12,9600.0,39.99,39.9961,39.904,39.9593,9600.0
2009-12-30 15:30:00,65.15,65.28,65.09,65.19,50100.0,39.9777,40.0574,39.9409,40.0022,50100.0
2009-12-31 09:30:00,65.22,65.58,64.99,65.44,22700.0,40.0206,40.2415,39.8795,40.1556,22700.0
2009-12-31 10:00:00,65.42,65.42,64.9,64.99,14900.0,40.1434,40.1434,39.8243,39.8795,14900.0
2009-12-31 10:30:00,64.98,65.16,64.96,64.96,10200.0,39.8734,39.9838,39.8611,39.8611,10200.0
2009-12-31 11:00:00,64.97,64.97,64.69,64.7,10400.0,39.8672,39.8672,39.6954,39.7015,10400.0
2009-12-31 11:30:00,64.7,64.82,64.62,64.62,6500.0,39.7015,39.7752,39.6525,39.6525,6500.0
2009-12-31 12:00:00,64.68,64.68,64.27,64.27,10800.0,39.6893,39.6893,39.4377,39.4377,10800.0
2009-12-31 12:30:00,64.26,64.73,64.24,64.59,5500.0,39.4316,39.72,39.4193,39.634,5500.0
2009-12-31 13:00:00,64.58,64.58,64.41,64.47,5700.0,39.6279,39.6279,39.5236,39.5604,5700.0
2009-12-31 13:30:00,64.45,64.53,64.44,64.5,5700.0,39.5481,39.5972,39.542,39.5788,5700.0
2009-12-31 14:00:00,64.5,64.51,64.45,64.47,33700.0,39.5788,39.585,39.5481,39.5604,33700.0
2009-12-31 14:30:00,64.47,64.51,64.36,64.41,12600.0,39.5604,39.585,39.4929,39.5236,12600.0
2009-12-31 15:00:00,64.41,64.55,64.4,64.5,14200.0,39.5236,39.6095,39.5175,39.5788,14200.0
2009-12-31 15:30:00,64.5,64.51,63.58,64.23,144800.0,39.5788,39.585,39.0143,39.4131,144800.0
2010-01-04 09:30:00,64.69,65.35,64.32,64.42,52900.0,39.6954,40.1004,39.4684,39.5297,52900.0
2010-01-04 10:00:00,64.48,64.48,63.25,64.01,45700.0,39.5665,39.5665,38.8118,39.2781,45700.0
2010-01-04 10:30:00,64.02,64.7,64.02,64.46,38300.0,39.2843,39.7015,39.2843,39.5543,38300.0
2010-01-04 11:00:00,64.42,64.57,64.03,64.04,20100.0,39.5297,39.6218,39.2904,39.2966,20100.0
2010-01-04 11:30:00,63.92,63.92,63.49,63.74,24700.0,39.2229,39.2229,38.9591,39.1125,24700.0
2010-01-04 12:00:00,63.78,63.8,63.56,63.59,20400.0,39.137,39.1493,39.002,39.0204,20400.0
2010-01-04 12:30:00,63.61,63.79,63.56,63.71,15600.0,39.0327,39.1431,39.002,39.0941,15600.0
2010-01-04 13:00:00,63.7,63.77,63.45,63.51,15700.0,39.0879,39.1309,38.9345,38.9713,15700.0
2010-01-04 13:30:00,63.48,63.58,63.19,63.2,16300.0,38.9529,39.0143,38.775,38.7811,16300.0
2010-01-04 14:00:00,63.26,63.37,63.01,63.01,32300.0,38.8179,38.8854,38.6645,38.6645,32300.0
2010-01-04 14:30:00,62.98,63.11,62.92,63.07,28600.0,38.6461,38.7259,38.6093,38.7013,28600.0
2010-01-04 15:00:00,63.1,63.53,63.06,63.5,37300.0,38.7197,38.9836,38.6952,38.9652,37300.0
2010-01-04 15:30:00,63.48,63.59,63.15,63.54,86100.0,38.9529,39.0204,38.7504,38.9897,86100.0
2010-01-05 09:30:00,63.5,63.65,62.79,62.79,50200.0,38.9652,39.0572,38.5295,38.5295,50200.0
2010-01-05 10:00:00,62.83,63.4,62.67,63.36,40900.0,38.5541,38.9038,38.4559,38.8793,40900.0
2010-01-05 10:30:00,63.4,63.77,63.18,63.25,37100.0,38.9038,39.1309,38.7688,38.8118,37100.0
2010-01-05 11:00:00,63.25,63.25,62.42,62.46,28600.0,38.8118,38.8118,38.3025,38.327,28600.0
2010-01-05 11:30:00,62.47,62.91,62.35,62.71,20900.0,38.3332,38.6032,38.2595,38.4804,20900.0
2010-01-05 12:00:00,62.7,63.0,62.64,62.98,22400.0,38.4743,38.6584,38.4375,38.6461,22400.0
2010-01-05 12:30:00,63.0,63.01,62.94,63.0,43900.0,38.6584,38.6645,38.6216,38.6584,43900.0
2010-01-05 13:00:00,63.0,63.0,62.92,62.99,19300.0,38.6584,38.6584,38.6093,38.6522,19300.0
2010-01-05 13:30:00,63.0,63.0,62.83,62.86,32300.0,38.6584,38.6584,38.5541,38.5725,32300.0
2010-01-05 14:00:00,62.87,62.94,62.54,62.72,29600.0,38.5786,38.6216,38.3761,38.4866,29600.0
2010-01-05 14:30:00,62.72,62.9,62.58,62.71,26500.0,38.4866,38.597,38.4007,38.4804,26500.0
2010-01-05 15:00:00,62.72,62.77,62.46,62.5,37300.0,38.4866,38.5173,38.327,38.3516,37300.0
2010-01-05 15:30:00,62.5,62.96,62.5,62.88,105500.0,38.3516,38.6338,38.3516,38.5847,105500.0
2010-01-06 09:30:00,62.99,63.38,62.65,62.85,89100.0,38.6522,38.8916,38.4436,38.5663,89100.0
2010-01-06 10:00:00,62.85,62.85,62.53,62.56,46300.0,38.5663,38.5663,38.37,38.3884,46300.0
2010-01-06 10:30:00,62.55,62.6,62.14,62.24,48500.0,38.3823,38.4129,38.1307,38.192,48500.0
2010-01-06 11:00:00,62.25,62.46,62.17,62.44,45300.0,38.1982,38.327,38.1491,38.3148,45300.0
2010-01-06 11:30:00,62.42,62.45,62.26,62.35,21900.0,38.3025,38.3209,38.2043,38.2595,21900.0
2010-01-06 12:00:00,62.38,62.59,62.3,62.37,41500.0,38.2779,38.4068,38.2288,38.2718,41500.0
2010-01-06 12:30:00,62.39,62.4,62.34,62.39,12300.0,38.2841,38.2902,38.2534,38.2841,12300.0
2010-01-06 13:00:00,62.4,62.44,62.32,62.4,11900.0,38.2902,38.3148,38.2411,38.2902,11900.0
2010-01-06 13:30:00,62.37,62.44,62.3,62.42,29000.0,38.2718,38.3148,38.2288,38.3025,29000.0
2010-01-06 14:00:00,62.4,62.49,62.35,62.47,67800.0,38.2902,38.3454,38.2595,38.3332,67800.0
2010-01-06 14:30:00,62.46,62.5,62.4,62.41,28200.0,38.327,38.3516,38.2902,38.2963,28200.0
2010-01-06 15:00:00,62.38,62.46,62.37,62.46,31400.0,38.2779,38.327,38.2718,38.327,31400.0
2010-01-06 15:30:00,62.45,62.58,62.32,62.54,69100.0,38.3209,38.4007,38.2411,38.3761,69100.0
2010-01-07 09:30:00,62.55,62.62,62.21,62.32,164400.0,38.3823,38.4252,38.1736,38.2411,164400.0
2010-01-07 10:00:00,62.29,62.32,62.1,62.18,63200.0,38.2227,38.2411,38.1061,38.1552,63200.0
2010-01-07 10:30:00,62.19,62.45,62.18,62.29,66700.0,38.1613,38.3209,38.1552,38.2227,66700.0
2010-01-07 11:00:00,62.28,62.45,62.27,62.41,35000.0,38.2166,38.3209,38.2104,38.2963,35000.0
2010-01-07 11:30:00,62.45,62.6,62.31,62.52,28300.0,38.3209,38.4129,38.235,38.3638,28300.0
2010-01-07 12:00:00,62.54,62.77,62.5,62.72,67100.0,38.3761,38.5173,38.3516,38.4866,67100.0
2010-01-07 12:30:00,62.75,63.11,62.73,62.89,66000.0,38.505,38.7259,38.4927,38.5909,66000.0
2010-01-07 13:00:00,62.89,62.89,62.54,62.54,20900.0,38.5909,38.5909,38.3761,38.3761,20900.0
2010-01-07 13:30:00,62.54,62.8,62.45,62.66,28800.0,38.3761,38.5357,38.3209,38.4498,28800.0
2010-01-07 14:00:00,62.69,62.7,62.51,62.59,20400.0,38.4682,38.4743,38.3577,38.4068,20400.0
2010-01-07 14:30:00,62.57,63.05,62.57,62.84,56600.0,38.3945,38.6891,38.3945,38.5602,56600.0
2010-01-07 15:00:00,62.9,63.16,62.69,63.14,31200.0,38.597,38.7566,38.4682,38.7443,31200.0
2010-01-07 15:30:00,63.15,63.49,63.14,63.14,135200.0,38.7504,38.9591,38.7443,38.7443,135200.0
2010-01-08 09:30:00,63.06,63.53,62.78,63.07,150800.0,38.6952,38.9836,38.5234,38.7013,150800.0
2010-01-08 10:00:00,63.02,63.08,62.68,63.0,64200.0,38.6707,38.7075,38.462,38.6584,64200.0
2010-01-08 10:30:00,62.97,63.03,62.68,62.71,23600.0,38.64,38.6768,38.462,38.4804,23600.0
2010-01-08 11:00:00,62.78,63.0,62.72,62.94,86200.0,38.5234,38.6584,38.4866,38.6216,86200.0
2010-01-08 11:30:00,62.9,62.99,62.7,62.95,26700.0,38.597,38.6522,38.4743,38.6277,26700.0
2010-01-08 12:00:00,63.0,63.05,62.92,63.0,34000.0,38.6584,38.6891,38.6093,38.6584,34000.0
2010-01-08 12:30:00,62.97,63.01,62.9,62.98,23800.0,38.64,38.6645,38.597,38.6461,23800.0
2010-01-08 13:00:00,62.99,63.0,62.7,62.74,33700.0,38.6522,38.6584,38.4743,38.4988,33700.0
2010-01-08 13:30:00,62.74,62.98,62.74,62.87,15000.0,38.4988,38.6461,38.4988,38.5786,15000.0
2010-01-08 14:00:00,62.9,63.05,62.89,63.01,62200.0,38.597,38.6891,38.5909,38.6645,62200.0
2010-01-08 14:30:00,63.02,63.05,62.7,62.75,23000.0,38.6707,38.6891,38.4743,38.505,23000.0
2010-01-08 15:00:00,62.77,63.0,62.77,62.86,25100.0,38.5173,38.6584,38.5173,38.5725,25100.0
2010-01-08 15:30:00,62.86,63.05,62.78,62.92,76400.0,38.5725,38.6891,38.5234,38.6093,76400.0
2010-01-11 09:30:00,63.64,63.92,63.26,63.34,60300.0,39.0511,39.2229,38.8179,38.867,60300.0
2010-01-11 10:00:00,63.34,63.35,62.84,63.0,34600.0,38.867,38.8732,38.5602,38.6584,34600.0
2010-01-11 10:30:00,63.06,63.12,62.85,63.01,31300.0,38.6952,38.732,38.5663,38.6645,31300.0
2010-01-11 11:00:00,63.04,63.1,62.79,63.02,22100.0,38.6829,38.7197,38.5295,38.6707,22100.0
2010-01-11 11:30:00,63.01,63.14,62.87,62.95,18300.0,38.6645,38.7443,38.5786,38.6277,18300.0
2010-01-11 12:00:00,63.01,63.01,62.7,62.75,10200.0,38.6645,38.6645,38.4743,38.505,10200.0
2010-01-11 12:30:00,62.85,62.85,62.7,62.83,18700.0,38.5663,38.5663,38.4743,38.5541,18700.0
2010-01-11 13:00:00,62.84,62.96,62.71,62.94,22200.0,38.5602,38.6338,38.4804,38.6216,22200.0
2010-01-11 13:30:00,62.97,63.05,62.82,62.82,6400.0,38.64,38.6891,38.5479,38.5479,6400.0
2010-01-11 14:00:00,62.83,63.04,62.7,62.99,25300.0,38.5541,38.6829,38.4743,38.6522,25300.0
2010-01-11 14:30:00,62.9,63.11,62.9,63.05,33400.0,38.597,38.7259,38.597,38.6891,33400.0
2010-01-11 15:00:00,63.02,63.28,63.02,63.22,45600.0,38.6707,38.8302,38.6707,38.7934,45600.0
2010-01-11 15:30:00,63.27,63.31,63.05,63.29,95400.0,38.8241,38.8486,38.6891,38.8363,95400.0
2010-01-12 09:30:00,62.7,63.58,62.6,62.94,72200.0,38.4743,39.0143,38.4129,38.6216,72200.0
2010-01-12 10:00:00,62.92,63.05,62.7,62.95,25900.0,38.6093,38.6891,38.4743,38.6277,25900.0
2010-01-12 10:30:00,62.98,63.05,62.86,63.02,39200.0,38.6461,38.6891,38.5725,38.6707,39200.0
2010-01-12 11:00:00,63.01,63.15,62.93,63.1,30300.0,38.6645,38.7504,38.6154,38.7197,30300.0
2010-01-12 11:30:00,63.09,63.15,62.9,62.97,32400.0,38.7136,38.7504,38.597,38.64,32400.0
2010-01-12 12:00:00,62.96,62.97,62.85,62.87,44900.0,38.6338,38.64,38.5663,38.5786,44900.0
2010-01-12 12:30:00,62.83,63.03,62.76,63.02,193400.0,38.5541,38.6768,38.5111,38.6707,193400.0
2010-01-12 13:00:00,62.98,63.1,62.84,62.99,234900.0,38.6461,38.7197,38.5602,38.6522,234900.0
2010-01-12 13:30:00,62.93,63.06,62.88,62.89,26400.0,38.6154,38.6952,38.5847,38.5909,26400.0
2010-01-12 14:00:00,62.89,63.12,62.82,63.12,70300.0,38.5909,38.732,38.5479,38.732,70300.0
2010-01-12 14:30:00,63.17,63.58,62.98,63.46,138100.0,38.7627,39.0143,38.6461,38.9407,138100.0
2010-01-12 15:00:00,63.42,63.54,63.19,63.3,71000.0,38.9161,38.9897,38.775,38.8425,71000.0
2010-01-12 15:30:00,63.29,63.42,62.98,63.39,164100.0,38.8363,38.9161,38.6461,38.8977,164100.0
2010-01-13 09:30:00,63.7,64.19,63.44,63.71,51800.0,39.0879,39.3886,38.9284,39.0941,51800.0
2010-01-13 10:00:00,63.71,63.72,63.25,63.4,162200.0,39.0941,39.1002,38.8118,38.9038,162200.0
2010-01-13 10:30:00,63.38,63.4,63.29,63.39,32700.0,38.8916,38.9038,38.8363,38.8977,32700.0
2010-01-13 11:00:00,63.39,63.79,63.28,63.62,72300.0,38.8977,39.1431,38.8302,39.0388,72300.0
2010-01-13 11:30:00,63.6,63.75,63.34,63.61,13200.0,39.0266,39.1186,38.867,39.0327,13200.0
2010-01-13 12:00:00,63.6,63.77,63.4,63.53,33600.0,39.0266,39.1309,38.9038,38.9836,33600.0
2010-01-13 12:30:00,63.52,63.53,63.41,63.43,40200.0,38.9775,38.9836,38.91,38.9222,40200.0
2010-01-13 13:00:00,63.45,63.45,63.35,63.39,48900.0,38.9345,38.9345,38.8732,38.8977,48900.0
2010-01-13 13:30:00,63.4,63.4,63.31,63.34,45200.0,38.9038,38.9038,38.8486,38.867,45200.0
2010-01-13 14:00:00,63.36,63.38,63.2,63.3,35700.0,38.8793,38.8916,38.7811,38.8425,35700.0
2010-01-13 14:30:00,63.3,63.36,63.26,63.3,42000.0,38.8425,38.8793,38.8179,38.8425,42000.0
2010-01-13 15:00:00,63.3,63.59,63.22,63.42,63500.0,38.8425,39.0204,38.7934,38.9161,63500.0
2010-01-13 15:30:00,63.45,63.6,63.36,63.5,134100.0,38.9345,39.0266,38.8793,38.9652,134100.0
2010-01-14 09:30:00,63.47,63.47,62.93,63.0,23600.0,38.9468,38.9468,38.6154,38.6584,23600.0
2010-01-14 10:00:00,63.06,63.32,63.06,63.11,16600.0,38.6952,38.8547,38.6952,38.7259,16600.0
2010-01-14 10:30:00,63.1,63.2,62.84,63.03,29300.0,38.7197,38.7811,38.5602,38.6768,29300.0
2010-01-14 11:00:00,63.04,63.2,62.95,63.0,23000.0,38.6829,38.7811,38.6277,38.6584,23000.0
2010-01-14 11:30:00,63.04,63.09,62.81,62.96,24800.0,38.6829,38.7136,38.5418,38.6338,24800.0
2010-01-14 12:00:00,62.96,62.97,62.83,62.95,10800.0,38.6338,38.64,38.5541,38.6277,10800.0
2010-01-14 12:30:00,62.96,63.0,62.88,62.96,10600.0,38.6338,38.6584,38.5847,38.6338,10600.0
2010-01-14 13:00:00,62.99,63.1,62.94,63.0,19200.0,38.6522,38.7197,38.6216,38.6584,19200.0
2010-01-14 13:30:00,63.0,63.0,62.86,62.96,19000.0,38.6584,38.6584,38.5725,38.6338,19000.0
2010-01-14 14:00:00,62.99,63.0,62.9,63.0,25600.0,38.6522,38.6584,38.597,38.6584,25600.0
2010-01-14 14:30:00,63.0,63.07,62.95,62.97,68000.0,38.6584,38.7013,38.6277,38.64,68000.0
2010-01-14 15:00:00,63.0,63.17,62.94,63.09,41800.0,38.6584,38.7627,38.6216,38.7136,41800.0
2010-01-14 15:30:00,63.08,63.71,63.06,63.46,98500.0,38.7075,39.0941,38.6952,38.9407,98500.0
2010-01-15 09:30:00,63.3,64.17,63.14,64.02,54000.0,38.8425,39.3763,38.7443,39.2843,54000.0
2010-01-15 10:00:00,63.91,64.0,63.4,63.47,69400.0,39.2168,39.272,38.9038,38.9468,69400.0
2010-01-15 10:30:00,63.4,63.5,63.26,63.4,62000.0,38.9038,38.9652,38.8179,38.9038,62000.0
2010-01-15 11:00:00,63.38,63.46,63.25,63.29,60300.0,38.8916,38.9407,38.8118,38.8363,60300.0
2010-01-15 11:30:00,63.28,63.39,63.17,63.17,21200.0,38.8302,38.8977,38.7627,38.7627,21200.0
2010-01-15 12:00:00,63.18,63.3,63.04,63.09,40100.0,38.7688,38.8425,38.6829,38.7136,40100.0
2010-01-15 12:30:00,63.11,63.23,63.09,63.22,22400.0,38.7259,38.7995,38.7136,38.7934,22400.0
2010-01-15 13:00:00,63.21,63.23,63.04,63.14,26100.0,38.7872,38.7995,38.6829,38.7443,26100.0
2010-01-15 13:30:00,63.16,63.19,62.97,63.05,17700.0,38.7566,38.775,38.64,38.6891,17700.0
2010-01-15 14:00:00,63.05,63.08,62.79,62.91,32800.0,38.6891,38.7075,38.5295,38.6032,32800.0
2010-01-15 14:30:00,62.95,63.06,62.86,62.87,17600.0,38.6277,38.6952,38.5725,38.5786,17600.0
2010-01-15 15:00:00,62.92,63.16,62.9,63.13,17400.0,38.6093,38.7566,38.597,38.7382,17400.0
2010-01-15 15:30:00,63.16,63.16,62.71,62.72,199900.0,38.7566,38.7566,38.4804,38.4866,199900.0
2010-01-19 09:30:00,62.88,62.95,62.65,62.82,31500.0,38.5847,38.6277,38.4436,38.5479,31500.0
2010-01-19 10:00:00,62.82,63.79,62.75,63.34,98700.0,38.5479,39.1431,38.505,38.867,98700.0
2010-01-19 10:30:00,63.42,63.51,63.08,63.21,62300.0,38.9161,38.9713,38.7075,38.7872,62300.0
2010-01-19 11:00:00,63.21,63.28,63.13,63.23,43000.0,38.7872,38.8302,38.7382,38.7995,43000.0
2010-01-19 11:30:00,63.21,63.29,63.0,63.26,35200.0,38.7872,38.8363,38.6584,38.8179,35200.0
2010-01-19 12:00:00,63.24,63.24,63.13,63.14,45900.0,38.8057,38.8057,38.7382,38.7443,45900.0
2010-01-19 12:30:00,63.17,63.2,63.02,63.03,63200.0,38.7627,38.7811,38.6707,38.6768,63200.0
2010-01-19 13:00:00,63.0,63.17,62.87,63.04,239600.0,38.6584,38.7627,38.5786,38.6829,239600.0
2010-01-19 13:30:00,63.03,63.16,63.03,63.1,48000.0,38.6768,38.7566,38.6768,38.7197,48000.0
2010-01-19 14:00:00,63.1,63.14,62.94,62.99,101200.0,38.7197,38.7443,38.6216,38.6522,101200.0
2010-01-19 14:30:00,62.98,63.05,62.94,63.0,49200.0,38.6461,38.6891,38.6216,38.6584,49200.0
2010-01-19 15:00:00,63.0,63.04,62.96,63.0,98700.0,38.6584,38.6829,38.6338,38.6584,98700.0
2010-01-19 15:30:00,62.99,63.48,62.99,63.35,169400.0,38.6522,38.9529,38.6522,38.8732,169400.0
2010-01-20 09:30:00,64.07,64.4,63.84,64.0,207200.0,39.315,39.5175,39.1738,39.272,207200.0
2010-01-20 10:00:00,63.99,64.02,63.87,63.95,212800.0,39.2659,39.2843,39.1922,39.2413,212800.0
2010-01-20 10:30:00,63.94,63.99,63.5,63.52,70400.0,39.2352,39.2659,38.9652,38.9775,70400.0
2010-01-20 11:00:00,63.52,63.56,63.03,63.2,38600.0,38.9775,39.002,38.6768,38.7811,38600.0
2010-01-20 11:30:00,63.27,63.44,63.22,63.4,45900.0,38.8241,38.9284,38.7934,38.9038,45900.0
2010-01-20 12:00:00,63.43,63.51,63.35,63.48,41000.0,38.9222,38.9713,38.8732,38.9529,41000.0
2010-01-20 12:30:00,63.47,63.58,63.43,63.58,69500.0,38.9468,39.0143,38.9222,39.0143,69500.0
2010-01-20 13:00:00,63.58,63.75,63.5,63.66,34900.0,39.0143,39.1186,38.9652,39.0634,34900.0
2010-01-20 13:30:00,63.62,63.79,63.52,63.54,25200.0,39.0388,39.1431,38.9775,38.9897,25200.0
2010-01-20 14:00:00,63.54,63.6,63.47,63.54,27200.0,38.9897,39.0266,38.9468,38.9897,27200.0
2010-01-20 14:30:00,63.55,63.97,63.53,63.89,38200.0,38.9959,39.2536,38.9836,39.2045,38200.0
2010-01-20 15:00:00,63.89,64.0,63.87,63.93,42000.0,39.2045,39.272,39.1922,39.2291,42000.0
2010-01-20 15:30:00,63.93,64.0,63.84,63.89,77100.0,39.2291,39.272,39.1738,39.2045,77100.0
2010-01-21 09:30:00,64.12,64.14,63.39,63.75,48700.0,39.3456,39.3579,38.8977,39.1186,48700.0
2010-01-21 10:00:00,63.76,64.0,62.98,63.0,54100.0,39.1247,39.272,38.6461,38.6584,54100.0
2010-01-21 10:30:00,62.98,63.15,62.62,62.78,53300.0,38.6461,38.7504,38.4252,38.5234,53300.0
2010-01-21 11:00:00,62.74,63.03,62.5,62.67,111600.0,38.4988,38.6768,38.3516,38.4559,111600.0
2010-01-21 11:30:00,62.67,62.7,62.44,62.57,69600.0,38.4559,38.4743,38.3148,38.3945,69600.0
2010-01-21 12:00:00,62.64,63.29,62.57,62.85,66400.0,38.4375,38.8363,38.3945,38.5663,66400.0
2010-01-21 12:30:00,62.8,63.0,62.68,62.85,28300.0,38.5357,38.6584,38.462,38.5663,28300.0
2010-01-21 13:00:00,62.85,62.93,62.5,62.51,34800.0,38.5663,38.6154,38.3516,38.3577,34800.0
2010-01-21 13:30:00,62.51,62.72,62.49,62.6,25000.0,38.3577,38.4866,38.3454,38.4129,25000.0
2010-01-21 14:00:00,62.58,62.92,62.49,62.92,27300.0,38.4007,38.6093,38.3454,38.6093,27300.0
2010-01-21 14:30:00,62.86,63.06,62.66,62.81,25200.0,38.5725,38.6952,38.4498,38.5418,25200.0
2010-01-21 15:00:00,62.75,62.75,62.37,62.41,49300.0,38.505,38.505,38.2718,38.2963,49300.0
2010-01-21 15:30:00,62.41,62.41,61.96,62.18,136900.0,38.2963,38.2963,38.0202,38.1552,136900.0
2010-01-22 09:30:00,62.3,62.76,62.08,62.11,66300.0,38.2288,38.5111,38.0938,38.1123,66300.0
2010-01-22 10:00:00,62.15,62.15,61.05,61.55,116500.0,38.1368,38.1368,37.4618,37.7686,116500.0
2010-01-22 10:30:00,61.55,61.78,61.22,61.78,57600.0,37.7686,37.9098,37.5661,37.9098,57600.0
2010-01-22 11:00:00,61.82,62.16,61.75,62.16,45900.0,37.9343,38.1429,37.8914,38.1429,45900.0
2010-01-22 11:30:00,62.12,62.4,62.01,62.1,68900.0,38.1184,38.2902,38.0509,38.1061,68900.0
2010-01-22 12:00:00,62.1,62.65,62.07,62.56,37400.0,38.1061,38.4436,38.0877,38.3884,37400.0
2010-01-22 12:30:00,62.57,62.83,62.54,62.69,29400.0,38.3945,38.5541,38.3761,38.4682,29400.0
2010-01-22 13:00:00,62.69,62.81,62.64,62.73,39400.0,38.4682,38.5418,38.4375,38.4927,39400.0
2010-01-22 13:30:00,62.75,62.92,62.68,62.72,35000.0,38.505,38.6093,38.462,38.4866,35000.0
2010-01-22 14:00:00,62.76,62.99,62.62,62.9,68800.0,38.5111,38.6522,38.4252,38.597,68800.0
2010-01-22 14:30:00,62.89,63.02,62.82,62.87,49200.0,38.5909,38.6707,38.5479,38.5786,49200.0
2010-01-22 15:00:00,62.87,62.93,62.28,62.59,102700.0,38.5786,38.6154,38.2166,38.4068,102700.0
2010-01-22 15:30:00,62.59,62.61,61.61,61.99,156200.0,38.4068,38.4191,37.8054,38.0386,156200.0
2010-01-25 09:30:00,62.57,62.57,62.13,62.2,22300.0,38.3945,38.3945,38.1245,38.1675,22300.0
2010-01-25 10:00:00,62.07,62.51,62.0,62.17,55100.0,38.0877,38.3577,38.0448,38.1491,55100.0
2010-01-25 10:30:00,62.12,62.32,61.87,62.32,71600.0,38.1184,38.2411,37.965,38.2411,71600.0
2010-01-25 11:00:00,62.29,62.32,61.74,62.0,65700.0,38.2227,38.2411,37.8852,38.0448,65700.0
2010-01-25 11:30:00,61.93,62.0,61.32,61.6,79600.0,38.0018,38.0448,37.6275,37.7993,79600.0
2010-01-25 12:00:00,61.61,61.93,61.38,61.83,45700.0,37.8054,38.0018,37.6643,37.9404,45700.0
2010-01-25 12:30:00,61.8,61.98,61.68,61.9,58900.0,37.922,38.0325,37.8484,37.9834,58900.0
2010-01-25 13:00:00,61.86,61.87,61.54,61.71,28100.0,37.9589,37.965,37.7625,37.8668,28100.0
2010-01-25 13:30:00,61.72,61.86,61.55,61.7,19700.0,37.8729,37.9589,37.7686,37.8607,19700.0
2010-01-25 14:00:00,61.7,61.77,61.67,61.71,12900.0,37.8607,37.9036,37.8423,37.8668,12900.0
2010-01-25 14:30:00,61.7,62.05,61.65,62.0,36400.0,37.8607,38.0754,37.83,38.0448,36400.0
2010-01-25 15:00:00,61.97,62.06,61.75,61.79,28700.0,38.0264,38.0816,37.8914,37.9159,28700.0
2010-01-25 15:30:00,61.82,62.08,61.78,62.05,105700.0,37.9343,38.0938,37.9098,38.0754,105700.0
2010-01-26 09:30:00,61.43,61.5,61.09,61.18,25900.0,37.695,37.7379,37.4864,37.5416,25900.0
2010-01-26 10:00:00,61.17,61.44,60.94,61.04,42000.0,37.5354,37.7011,37.3943,37.4557,42000.0
2010-01-26 10:30:00,61.05,61.22,60.58,60.85,72300.0,37.4618,37.5661,37.1734,37.3391,72300.0
2010-01-26 11:00:00,60.94,61.21,60.94,61.06,76400.0,37.3943,37.56,37.3943,37.468,76400.0
2010-01-26 11:30:00,61.01,61.19,60.94,61.16,59200.0,37.4373,37.5477,37.3943,37.5293,59200.0
2010-01-26 12:00:00,61.12,61.18,60.91,60.93,18300.0,37.5048,37.5416,37.3759,37.3882,18300.0
2010-01-26 12:30:00,60.93,61.18,60.93,61.03,12200.0,37.3882,37.5416,37.3882,37.4495,12200.0
2010-01-26 13:00:00,61.03,61.19,60.99,61.12,45800.0,37.4495,37.5477,37.425,37.5048,45800.0
2010-01-26 13:30:00,61.14,61.34,61.1,61.28,71900.0,37.517,37.6398,37.4925,37.6029,71900.0
2010-01-26 14:00:00,61.27,61.3,61.18,61.24,33700.0,37.5968,37.6152,37.5416,37.5784,33700.0
2010-01-26 14:30:00,61.28,61.37,61.16,61.27,18200.0,37.6029,37.6582,37.5293,37.5968,18200.0
2010-01-26 15:00:00,61.31,61.37,61.04,61.17,32300.0,37.6214,37.6582,37.4557,37.5354,32300.0
2010-01-26 15:30:00,61.15,61.24,60.71,60.88,126400.0,37.5232,37.5784,37.2532,37.3575,126400.0
2010-01-27 09:30:00,60.74,61.15,60.21,60.34,14000.0,37.2716,37.5232,36.9464,37.0261,14000.0
2010-01-27 10:00:00,60.35,60.35,59.67,60.03,34500.0,37.0323,37.0323,36.615,36.8359,34500.0
2010-01-27 10:30:00,60.01,60.27,59.91,60.24,9600.0,36.8236,36.9832,36.7623,36.9648,9600.0
2010-01-27 11:00:00,60.26,61.05,60.26,60.83,17700.0,36.9771,37.4618,36.9771,37.3268,17700.0
2010-01-27 11:30:00,60.76,60.81,60.19,60.35,12300.0,37.2839,37.3145,36.9341,37.0323,12300.0
2010-01-27 12:00:00,60.35,60.37,59.86,59.99,14700.0,37.0323,37.0445,36.7316,36.8114,14700.0
2010-01-27 12:30:00,59.98,60.13,59.83,59.93,18200.0,36.8052,36.8973,36.7132,36.7746,18200.0
2010-01-27 13:00:00,59.96,60.13,59.79,59.89,14800.0,36.793,36.8973,36.6886,36.75,14800.0
2010-01-27 13:30:00,59.93,60.06,59.73,59.79,15300.0,36.7746,36.8543,36.6518,36.6886,15300.0
2010-01-27 14:00:00,59.79,60.08,59.45,59.81,34300.0,36.6886,36.8666,36.48,36.7009,34300.0
2010-01-27 14:30:00,59.85,60.44,59.7,60.1,40900.0,36.7255,37.0875,36.6334,36.8789,40900.0
2010-01-27 15:00:00,60.07,60.46,59.99,60.46,35800.0,36.8605,37.0998,36.8114,37.0998,35800.0
2010-01-27 15:30:00,60.52,60.93,60.46,60.85,109900.0,37.1366,37.3882,37.0998,37.3391,109900.0
2010-01-28 09:30:00,60.99,60.99,60.53,60.59,33300.0,37.425,37.425,37.1427,37.1795,33300.0
2010-01-28 10:00:00,60.61,60.65,59.92,60.19,23800.0,37.1918,37.2164,36.7684,36.9341,23800.0
2010-01-28 10:30:00,60.19,60.66,60.19,60.37,11300.0,36.9341,37.2225,36.9341,37.0445,11300.0
2010-01-28 11:00:00,60.39,60.42,60.14,60.21,6900.0,37.0568,37.0752,36.9034,36.9464,6900.0
2010-01-28 11:30:00,60.18,60.25,59.68,60.06,13800.0,36.928,36.9709,36.6211,36.8543,13800.0
2010-01-28 12:00:00,60.06,60.21,59.95,60.17,13800.0,36.8543,36.9464,36.7868,36.9218,13800.0
2010-01-28 12:30:00,60.2,60.53,60.17,60.53,11600.0,36.9402,37.1427,36.9218,37.1427,11600.0
2010-01-28 13:00:00,60.5,60.5,60.3,60.37,8800.0,37.1243,37.1243,37.0016,37.0445,8800.0
2010-01-28 13:30:00,60.38,60.56,60.32,60.35,13200.0,37.0507,37.1611,37.0139,37.0323,13200.0
2010-01-28 14:00:00,60.35,60.48,60.27,60.36,7900.0,37.0323,37.112,36.9832,37.0384,7900.0
2010-01-28 14:30:00,60.34,60.41,60.18,60.32,58400.0,37.0261,37.0691,36.928,37.0139,58400.0
2010-01-28 15:00:00,60.33,60.45,60.23,60.26,16300.0,37.02,37.0936,36.9586,36.9771,16300.0
2010-01-28 15:30:00,60.29,60.64,60.11,60.24,100700.0,36.9955,37.2102,36.885,36.9648,100700.0
2010-01-29 09:30:00,60.36,60.59,59.86,60.29,68300.0,37.0384,37.1795,36.7316,36.9955,68300.0
2010-01-29 10:00:00,60.29,60.78,60.17,60.78,45900.0,36.9955,37.2961,36.9218,37.2961,45900.0
2010-01-29 10:30:00,60.84,60.9,60.66,60.81,82600.0,37.333,37.3698,37.2225,37.3145,82600.0
2010-01-29 11:00:00,60.85,60.93,60.56,60.74,20600.0,37.3391,37.3882,37.1611,37.2716,20600.0
2010-01-29 11:30:00,60.73,60.94,60.54,60.68,25000.0,37.2655,37.3943,37.1489,37.2348,25000.0
2010-01-29 12:00:00,60.61,60.76,60.36,60.47,46800.0,37.1918,37.2839,37.0384,37.1059,46800.0
2010-01-29 12:30:00,60.49,60.63,60.39,60.53,22200.0,37.1182,37.2041,37.0568,37.1427,22200.0
2010-01-29 13:00:00,60.57,60.58,60.43,60.55,41500.0,37.1673,37.1734,37.0814,37.155,41500.0
2010-01-29 13:30:00,60.54,60.71,60.44,60.53,19300.0,37.1489,37.2532,37.0875,37.1427,19300.0
2010-01-29 14:00:00,60.55,60.6,60.27,60.47,33300.0,37.155,37.1857,36.9832,37.1059,33300.0
2010-01-29 14:30:00,60.46,60.47,59.81,59.94,16000.0,37.0998,37.1059,36.7009,36.7807,16000.0
2010-01-29 15:00:00,59.96,60.07,59.31,59.47,41100.0,36.793,36.8605,36.3941,36.4923,41100.0
2010-01-29 15:30:00,59.41,59.93,59.33,59.68,74500.0,36.4555,36.7746,36.4064,36.6211,74500.0
2010-02-01 09:30:00,60.18,60.71,59.89,60.28,60000.0,36.928,37.2532,36.75,36.9893,60000.0
2010-02-01 10:00:00,60.3,60.52,60.15,60.51,25500.0,37.0016,37.1366,36.9096,37.1305,25500.0
2010-02-01 10:30:00,60.5,60.75,60.39,60.43,40000.0,37.1243,37.2777,37.0568,37.0814,40000.0
2010-02-01 11:00:00,60.41,61.01,60.41,60.95,16800.0,37.0691,37.4373,37.0691,37.4005,16800.0
2010-02-01 11:30:00,60.97,60.97,60.55,60.59,13000.0,37.4127,37.4127,37.155,37.1795,13000.0
2010-02-01 12:00:00,60.59,60.95,60.59,60.75,17000.0,37.1795,37.4005,37.1795,37.2777,17000.0
2010-02-01 12:30:00,60.74,60.75,60.43,60.45,37800.0,37.2716,37.2777,37.0814,37.0936,37800.0
2010-02-01 13:00:00,60.43,60.48,60.29,60.37,12600.0,37.0814,37.112,36.9955,37.0445,12600.0
2010-02-01 13:30:00,60.4,60.52,60.36,60.47,9700.0,37.063,37.1366,37.0384,37.1059,9700.0
2010-02-01 14:00:00,60.53,60.53,60.19,60.32,10300.0,37.1427,37.1427,36.9341,37.0139,10300.0
2010-02-01 14:30:00,60.3,60.46,60.21,60.21,30500.0,37.0016,37.0998,36.9464,36.9464,30500.0
2010-02-01 15:00:00,60.2,60.6,60.17,60.59,28800.0,36.9402,37.1857,36.9218,37.1795,28800.0
2010-02-01 15:30:00,60.6,60.72,60.42,60.66,64200.0,37.1857,37.2593,37.0752,37.2225,64200.0
2010-02-02 09:30:00,60.72,61.15,60.12,60.22,14100.0,37.2593,37.5232,36.8911,36.9525,14100.0
2010-02-02 10:00:00,60.32,60.67,60.15,60.65,62700.0,37.0139,37.2286,36.9096,37.2164,62700.0
2010-02-02 10:30:00,60.68,61.12,60.68,61.07,50100.0,37.2348,37.5048,37.2348,37.4741,50100.0
2010-02-02 11:00:00,61.1,61.16,60.75,61.09,36800.0,37.4925,37.5293,37.2777,37.4864,36800.0
2010-02-02 11:30:00,61.12,61.52,60.84,61.31,28500.0,37.5048,37.7502,37.333,37.6214,28500.0
2010-02-02 12:00:00,61.35,61.42,61.21,61.37,11200.0,37.6459,37.6889,37.56,37.6582,11200.0
2010-02-02 12:30:00,61.34,61.36,61.08,61.24,11600.0,37.6398,37.652,37.4802,37.5784,11600.0
2010-02-02 13:00:00,61.27,61.48,61.2,61.42,9600.0,37.5968,37.7257,37.5539,37.6889,9600.0
2010-02-02 13:30:00,61.44,61.5,61.32,61.41,25200.0,37.7011,37.7379,37.6275,37.6827,25200.0
2010-02-02 14:00:00,61.35,61.49,61.16,61.34,10500.0,37.6459,37.7318,37.5293,37.6398,10500.0
2010-02-02 14:30:00,61.38,61.5,61.38,61.49,27900.0,37.6643,37.7379,37.6643,37.7318,27900.0
2010-02-02 15:00:00,61.48,61.59,61.42,61.5,49000.0,37.7257,37.7932,37.6889,37.7379,49000.0
2010-02-02 15:30:00,61.5,61.52,61.31,61.44,76200.0,37.7379,37.7502,37.6214,37.7011,76200.0
2010-02-03 09:30:00,61.0,61.18,60.91,61.02,28200.0,37.4311,37.5416,37.3759,37.4434,28200.0
2010-02-03 10:00:00,61.04,61.04,60.35,60.48,14100.0,37.4557,37.4557,37.0323,37.112,14100.0
2010-02-03 10:30:00,60.47,60.94,60.43,60.65,28000.0,37.1059,37.3943,37.0814,37.2164,28000.0
2010-02-03 11:00:00,60.61,61.02,60.61,60.86,48100.0,37.1918,37.4434,37.1918,37.3452,48100.0
2010-02-03 11:30:00,60.87,61.0,60.76,60.83,26000.0,37.3514,37.4311,37.2839,37.3268,26000.0
2010-02-03 12:00:00,60.86,61.28,60.86,61.12,17600.0,37.3452,37.6029,37.3452,37.5048,17600.0
2010-02-03 12:30:00,61.07,61.11,60.94,60.97,11600.0,37.4741,37.4986,37.3943,37.4127,11600.0
2010-02-03 13:00:00,60.97,61.11,60.97,60.97,12600.0,37.4127,37.4986,37.4127,37.4127,12600.0
2010-02-03 13:30:00,61.01,61.1,60.82,60.89,11000.0,37.4373,37.4925,37.3207,37.3636,11000.0
2010-02-03 14:00:00,60.84,61.15,60.77,60.88,43300.0,37.333,37.5232,37.29,37.3575,43300.0
2010-02-03 14:30:00,60.88,60.89,60.71,60.75,27600.0,37.3575,37.3636,37.2532,37.2777,27600.0
2010-02-03 15:00:00,60.75,60.87,60.66,60.7,25300.0,37.2777,37.3514,37.2225,37.247,25300.0
2010-02-03 15:30:00,60.7,61.54,60.7,61.45,190500.0,37.247,37.7625,37.247,37.7073,190500.0
2010-02-04 09:30:00,60.77,60.95,60.07,60.08,16100.0,37.29,37.4005,36.8605,36.8666,16100.0
2010-02-04 10:00:00,60.17,60.21,60.0,60.09,22100.0,36.9218,36.9464,36.8175,36.8727,22100.0
2010-02-04 10:30:00,60.1,60.18,59.87,59.87,34200.0,36.8789,36.928,36.7377,36.7377,34200.0
2010-02-04 11:00:00,59.9,60.27,59.83,60.25,32500.0,36.7561,36.9832,36.7132,36.9709,32500.0
2010-02-04 11:30:00,60.3,60.44,60.13,60.34,30000.0,37.0016,37.0875,36.8973,37.0261,30000.0
2010-02-04 12:00:00,60.37,60.38,60.17,60.28,15300.0,37.0445,37.0507,36.9218,36.9893,15300.0
2010-02-04 12:30:00,60.31,60.35,60.14,60.14,15300.0,37.0077,37.0323,36.9034,36.9034,15300.0
2010-02-04 13:00:00,60.14,60.22,59.97,60.04,22300.0,36.9034,36.9525,36.7991,36.8421,22300.0
2010-02-04 13:30:00,60.1,60.16,59.96,60.02,28100.0,36.8789,36.9157,36.793,36.8298,28100.0
2010-02-04 14:00:00,60.01,60.01,59.7,59.8,46000.0,36.8236,36.8236,36.6334,36.6948,46000.0
2010-02-04 14:30:00,59.79,59.87,59.63,59.68,33700.0,36.6886,36.7377,36.5905,36.6211,33700.0
2010-02-04 15:00:00,59.68,59.7,58.93,58.94,57800.0,36.6211,36.6334,36.1609,36.1671,57800.0
2010-02-04 15:30:00,58.91,59.44,58.64,58.68,144500.0,36.1487,36.4739,35.983,36.0075,144500.0
2010-02-05 09:30:00,58.67,58.94,58.08,58.63,31400.0,36.0014,36.1671,35.6393,35.9768,31400.0
2010-02-05 10:00:00,58.66,59.43,58.3,59.35,24900.0,35.9953,36.4677,35.7743,36.4187,24900.0
2010-02-05 10:30:00,59.4,59.63,59.08,59.17,17100.0,36.4493,36.5905,36.253,36.3082,17100.0
2010-02-05 11:00:00,59.2,59.25,58.92,58.92,5900.0,36.3266,36.3573,36.1548,36.1548,5900.0
2010-02-05 11:30:00,58.94,58.95,58.5,58.73,9100.0,36.1671,36.1732,35.8971,36.0382,9100.0
2010-02-05 12:00:00,58.73,58.87,58.62,58.87,7200.0,36.0382,36.1241,35.9707,36.1241,7200.0
2010-02-05 12:30:00,58.83,58.9,58.67,58.9,19500.0,36.0996,36.1425,36.0014,36.1425,19500.0
2010-02-05 13:00:00,58.9,58.91,58.0,58.07,27100.0,36.1425,36.1487,35.5903,35.6332,27100.0
2010-02-05 13:30:00,58.02,58.02,57.54,57.77,15300.0,35.6025,35.6025,35.308,35.4491,15300.0
2010-02-05 14:00:00,57.8,58.16,57.71,58.07,11400.0,35.4675,35.6884,35.4123,35.6332,11400.0
2010-02-05 14:30:00,58.1,58.38,57.88,58.31,21200.0,35.6516,35.8234,35.5166,35.7805,21200.0
2010-02-05 15:00:00,58.3,59.04,58.29,58.6,27500.0,35.7743,36.2284,35.7682,35.9584,27500.0
2010-02-05 15:30:00,58.64,59.35,58.53,59.19,101000.0,35.983,36.4187,35.9155,36.3205,101000.0
2010-02-08 09:30:00,59.51,59.51,58.68,58.68,14800.0,36.5168,36.5168,36.0075,36.0075,14800.0
2010-02-08 10:00:00,58.75,59.27,58.59,59.08,25900.0,36.0505,36.3696,35.9523,36.253,25900.0
2010-02-08 10:30:00,59.1,59.35,59.01,59.3,36900.0,36.2652,36.4187,36.21,36.388,36900.0
2010-02-08 11:00:00,59.3,59.3,58.84,58.84,14400.0,36.388,36.388,36.1057,36.1057,14400.0
2010-02-08 11:30:00,58.8,58.82,58.63,58.69,9000.0,36.0812,36.0934,35.9768,36.0137,9000.0
2010-02-08 12:00:00,58.57,58.69,58.45,58.55,7800.0,35.94,36.0137,35.8664,35.9278,7800.0
2010-02-08 12:30:00,58.55,58.62,58.4,58.43,3600.0,35.9278,35.9707,35.8357,35.8541,3600.0
2010-02-08 13:00:00,58.44,58.51,58.12,58.13,11400.0,35.8603,35.9032,35.6639,35.67,11400.0
2010-02-08 13:30:00,58.13,58.14,57.72,57.85,8900.0,35.67,35.6762,35.4184,35.4982,8900.0
2010-02-08 14:00:00,57.88,58.3,57.88,58.23,21900.0,35.5166,35.7743,35.5166,35.7314,21900.0
2010-02-08 14:30:00,58.21,58.39,58.13,58.2,11800.0,35.7191,35.8296,35.67,35.713,11800.0
2010-02-08 15:00:00,58.21,58.27,57.99,58.07,24600.0,35.7191,35.7559,35.5841,35.6332,24600.0
2010-02-08 15:30:00,58.06,58.11,57.34,57.4,101900.0,35.6271,35.6578,35.1853,35.2221,101900.0
2010-02-09 09:30:00,58.3,58.3,57.2,57.3,68200.0,35.7743,35.7743,35.0994,35.1607,68200.0
2010-02-09 10:00:00,57.35,57.46,57.14,57.28,69500.0,35.1914,35.2589,35.0625,35.1484,69500.0
2010-02-09 10:30:00,57.23,57.28,56.65,56.88,37400.0,35.1178,35.1484,34.7619,34.903,37400.0
2010-02-09 11:00:00,56.85,56.87,56.54,56.54,32900.0,34.8846,34.8969,34.6944,34.6944,32900.0
2010-02-09 11:30:00,56.54,57.32,56.5,57.2,58300.0,34.6944,35.173,34.6698,35.0994,58300.0
2010-02-09 12:00:00,57.26,57.58,57.16,57.35,48800.0,35.1362,35.3325,35.0748,35.1914,48800.0
2010-02-09 12:30:00,57.33,57.36,56.82,57.1,45700.0,35.1791,35.1975,34.8662,35.038,45700.0
2010-02-09 13:00:00,57.12,57.27,56.89,56.9,21500.0,35.0503,35.1423,34.9091,34.9153,21500.0
2010-02-09 13:30:00,56.94,57.07,56.88,57.07,13100.0,34.9398,35.0196,34.903,35.0196,13100.0
2010-02-09 14:00:00,57.07,57.09,56.81,56.81,17900.0,35.0196,35.0319,34.86,34.86,17900.0
2010-02-09 14:30:00,56.79,57.21,56.79,57.21,35600.0,34.8478,35.1055,34.8478,35.1055,35600.0
2010-02-09 15:00:00,57.19,57.36,57.12,57.33,40300.0,35.0932,35.1975,35.0503,35.1791,40300.0
2010-02-09 15:30:00,57.33,57.4,56.95,57.25,78500.0,35.1791,35.2221,34.946,35.13,78500.0
2010-02-10 09:30:00,57.15,57.48,57.02,57.31,14300.0,35.0687,35.2712,34.9889,35.1669,14300.0
2010-02-10 10:00:00,57.26,57.26,56.12,56.66,24900.0,35.1362,35.1362,34.4366,34.768,24900.0
2010-02-10 10:30:00,56.68,56.85,56.46,56.73,29300.0,34.7803,34.8846,34.6453,34.811,29300.0
2010-02-10 11:00:00,56.72,56.82,56.6,56.74,17800.0,34.8048,34.8662,34.7312,34.8171,17800.0
2010-02-10 11:30:00,56.74,56.93,56.66,56.81,7800.0,34.8171,34.9337,34.768,34.86,7800.0
2010-02-10 12:00:00,56.8,57.15,56.76,57.12,22100.0,34.8539,35.0687,34.8294,35.0503,22100.0
2010-02-10 12:30:00,57.18,57.49,57.09,57.35,21600.0,35.0871,35.2773,35.0319,35.1914,21600.0
2010-02-10 13:00:00,57.35,57.57,57.27,57.57,54400.0,35.1914,35.3264,35.1423,35.3264,54400.0
2010-02-10 13:30:00,57.53,57.74,57.07,57.14,32900.0,35.3019,35.4307,35.0196,35.0625,32900.0
2010-02-10 14:00:00,57.18,57.3,57.09,57.09,21600.0,35.0871,35.1607,35.0319,35.0319,21600.0
2010-02-10 14:30:00,57.13,57.5,57.13,57.31,33200.0,35.0564,35.2834,35.0564,35.1669,33200.0
2010-02-10 15:00:00,57.31,57.55,57.3,57.54,47300.0,35.1669,35.3141,35.1607,35.308,47300.0
2010-02-10 15:30:00,57.53,57.53,57.08,57.34,81300.0,35.3019,35.3019,35.0257,35.1853,81300.0
2010-02-11 09:30:00,57.04,57.39,55.75,55.75,40800.0,35.0012,35.2159,34.2096,34.2096,40800.0
2010-02-11 10:00:00,55.76,56.28,55.54,56.24,59000.0,34.2157,34.5348,34.0807,34.5103,59000.0
2010-02-11 10:30:00,56.2,56.31,55.95,56.01,19900.0,34.4857,34.5532,34.3323,34.3691,19900.0
2010-02-11 11:00:00,56.03,56.42,55.97,56.42,21000.0,34.3814,34.6207,34.3446,34.6207,21000.0
2010-02-11 11:30:00,56.46,56.77,56.27,56.28,22000.0,34.6453,34.8355,34.5287,34.5348,22000.0
2010-02-11 12:00:00,56.2,56.51,56.19,56.41,15200.0,34.4857,34.676,34.4796,34.6146,15200.0
2010-02-11 12:30:00,56.42,56.66,56.39,56.59,10500.0,34.6207,34.768,34.6023,34.725,10500.0
2010-02-11 13:00:00,56.58,56.7,56.53,56.66,13700.0,34.7189,34.7925,34.6882,34.768,13700.0
2010-02-11 13:30:00,56.66,56.68,56.37,56.5,32100.0,34.768,34.7803,34.59,34.6698,32100.0
2010-02-11 14:00:00,56.52,56.58,56.35,56.44,21300.0,34.6821,34.7189,34.5778,34.633,21300.0
2010-02-11 14:30:00,56.44,56.73,56.44,56.61,36400.0,34.633,34.811,34.633,34.7373,36400.0
2010-02-11 15:00:00,56.6,56.61,56.22,56.37,122400.0,34.7312,34.7373,34.498,34.59,122400.0
2010-02-11 15:30:00,56.38,56.92,56.33,56.81,114000.0,34.5962,34.9275,34.5655,34.86,114000.0
2010-02-12 09:30:00,56.13,57.03,56.13,57.0,40500.0,34.4428,34.995,34.4428,34.9766,40500.0
2010-02-12 10:00:00,57.0,57.6,56.86,57.52,42900.0,34.9766,35.3448,34.8907,35.2957,42900.0
2010-02-12 10:30:00,57.52,57.59,57.2,57.39,20100.0,35.2957,35.3387,35.0994,35.2159,20100.0
2010-02-12 11:00:00,57.42,57.53,57.31,57.44,13300.0,35.2344,35.3019,35.1669,35.2466,13300.0
2010-02-12 11:30:00,57.45,57.74,57.38,57.73,20100.0,35.2528,35.4307,35.2098,35.4246,20100.0
2010-02-12 12:00:00,57.73,57.99,57.7,57.84,15400.0,35.4246,35.5841,35.4062,35.4921,15400.0
2010-02-12 12:30:00,57.85,57.85,57.66,57.78,68600.0,35.4982,35.4982,35.3816,35.4553,68600.0
2010-02-12 13:00:00,57.78,57.8,57.46,57.46,9200.0,35.4553,35.4675,35.2589,35.2589,9200.0
2010-02-12 13:30:00,57.44,57.6,57.33,57.56,13800.0,35.2466,35.3448,35.1791,35.3203,13800.0
2010-02-12 14:00:00,57.56,58.01,57.55,58.01,19300.0,35.3203,35.5964,35.3141,35.5964,19300.0
2010-02-12 14:30:00,58.01,58.46,57.98,58.36,34400.0,35.5964,35.8725,35.578,35.8112,34400.0
2010-02-12 15:00:00,58.34,58.34,57.96,57.96,55600.0,35.7989,35.7989,35.5657,35.5657,55600.0
2010-02-12 15:30:00,57.94,58.45,57.8,58.29,117600.0,35.5534,35.8664,35.4675,35.7682,117600.0
2010-02-16 09:30:00,59.19,60.42,59.14,60.22,82600.0,36.3205,37.0752,36.2898,36.9525,82600.0
2010-02-16 10:00:00,60.25,60.3,59.78,59.99,55800.0,36.9709,37.0016,36.6825,36.8114,55800.0
2010-02-16 10:30:00,59.99,60.53,59.97,60.21,60900.0,36.8114,37.1427,36.7991,36.9464,60900.0
2010-02-16 11:00:00,60.22,60.68,60.15,60.67,24600.0,36.9525,37.2348,36.9096,37.2286,24600.0
2010-02-16 11:30:00,60.67,60.76,60.56,60.65,22100.0,37.2286,37.2839,37.1611,37.2164,22100.0
2010-02-16 12:00:00,60.67,60.87,60.54,60.77,12900.0,37.2286,37.3514,37.1489,37.29,12900.0
2010-02-16 12:30:00,60.77,60.87,60.71,60.77,16400.0,37.29,37.3514,37.2532,37.29,16400.0
2010-02-16 13:00:00,60.79,60.82,60.65,60.8,19900.0,37.3023,37.3207,37.2164,37.3084,19900.0
2010-02-16 13:30:00,60.81,60.86,60.56,60.81,11800.0,37.3145,37.3452,37.1611,37.3145,11800.0
2010-02-16 14:00:00,60.81,60.92,60.67,60.8,14500.0,37.3145,37.382,37.2286,37.3084,14500.0
2010-02-16 14:30:00,60.8,60.81,60.61,60.65,15600.0,37.3084,37.3145,37.1918,37.2164,15600.0
2010-02-16 15:00:00,60.66,60.94,60.58,60.9,29800.0,37.2225,37.3943,37.1734,37.3698,29800.0
2010-02-16 15:30:00,60.9,61.4,60.83,61.16,123100.0,37.3698,37.6766,37.3268,37.5293,123100.0
2010-02-17 09:30:00,61.27,61.43,61.11,61.39,20500.0,37.5968,37.695,37.4986,37.6704,20500.0
2010-02-17 10:00:00,61.33,61.67,61.2,61.37,15400.0,37.6336,37.8423,37.5539,37.6582,15400.0
2010-02-17 10:30:00,61.41,61.5,61.12,61.36,5100.0,37.6827,37.7379,37.5048,37.652,5100.0
2010-02-17 11:00:00,61.29,61.29,60.96,61.06,8300.0,37.6091,37.6091,37.4066,37.468,8300.0
2010-02-17 11:30:00,61.06,61.36,61.03,61.2,9300.0,37.468,37.652,37.4495,37.5539,9300.0
2010-02-17 12:00:00,61.23,61.26,61.1,61.24,8600.0,37.5723,37.5907,37.4925,37.5784,8600.0
2010-02-17 12:30:00,61.24,61.29,61.06,61.09,6600.0,37.5784,37.6091,37.468,37.4864,6600.0
2010-02-17 13:00:00,61.09,61.12,61.01,61.05,11000.0,37.4864,37.5048,37.4373,37.4618,11000.0
2010-02-17 13:30:00,61.05,61.13,60.79,60.79,25100.0,37.4618,37.5109,37.3023,37.3023,25100.0
2010-02-17 14:00:00,60.78,60.78,60.58,60.66,26600.0,37.2961,37.2961,37.1734,37.2225,26600.0
2010-02-17 14:30:00,60.67,60.82,60.65,60.78,13100.0,37.2286,37.3207,37.2164,37.2961,13100.0
2010-02-17 15:00:00,60.76,60.91,60.72,60.89,22500.0,37.2839,37.3759,37.2593,37.3636,22500.0
2010-02-17 15:30:00,60.89,61.07,60.84,61.03,77300.0,37.3636,37.4741,37.333,37.4495,77300.0
2010-02-18 09:30:00,60.82,61.45,60.81,61.29,74600.0,37.3207,37.7073,37.3145,37.6091,74600.0
2010-02-18 10:00:00,61.29,61.41,60.92,61.05,24000.0,37.6091,37.6827,37.382,37.4618,24000.0
2010-02-18 10:30:00,61.11,61.34,61.0,61.29,18300.0,37.4986,37.6398,37.4311,37.6091,18300.0
2010-02-18 11:00:00,61.29,61.59,61.29,61.53,18800.0,37.6091,37.7932,37.6091,37.7564,18800.0
2010-02-18 11:30:00,61.53,61.74,61.48,61.6,15700.0,37.7564,37.8852,37.7257,37.7993,15700.0
2010-02-18 12:00:00,61.6,61.78,61.57,61.67,9600.0,37.7993,37.9098,37.7809,37.8423,9600.0
2010-02-18 12:30:00,61.67,61.7,61.44,61.58,31600.0,37.8423,37.8607,37.7011,37.787,31600.0
2010-02-18 13:00:00,61.6,61.66,61.53,61.6,18600.0,37.7993,37.8361,37.7564,37.7993,18600.0
2010-02-18 13:30:00,61.56,61.93,61.56,61.87,10100.0,37.7748,38.0018,37.7748,37.965,10100.0
2010-02-18 14:00:00,61.92,61.92,61.69,61.74,25200.0,37.9957,37.9957,37.8545,37.8852,25200.0
2010-02-18 14:30:00,61.74,61.9,61.69,61.74,35400.0,37.8852,37.9834,37.8545,37.8852,35400.0
2010-02-18 15:00:00,61.74,61.78,61.58,61.68,14800.0,37.8852,37.9098,37.787,37.8484,14800.0
2010-02-18 15:30:00,61.69,62.0,61.6,61.69,120500.0,37.8545,38.0448,37.7993,37.8545,120500.0
2010-02-19 09:30:00,61.47,61.92,61.26,61.73,62400.0,37.7195,37.9957,37.5907,37.8791,62400.0
2010-02-19 10:00:00,61.69,61.9,61.46,61.89,6000.0,37.8545,37.9834,37.7134,37.9773,6000.0
2010-02-19 10:30:00,61.9,61.99,61.71,61.8,11700.0,37.9834,38.0386,37.8668,37.922,11700.0
2010-02-19 11:00:00,61.79,61.84,61.71,61.75,23400.0,37.9159,37.9466,37.8668,37.8914,23400.0
2010-02-19 11:30:00,61.79,61.82,61.53,61.61,15700.0,37.9159,37.9343,37.7564,37.8054,15700.0
2010-02-19 12:00:00,61.61,62.03,61.59,61.95,18900.0,37.8054,38.0632,37.7932,38.0141,18900.0
2010-02-19 12:30:00,61.9,61.9,61.67,61.72,12600.0,37.9834,37.9834,37.8423,37.8729,12600.0
2010-02-19 13:00:00,61.72,61.76,61.64,61.74,10700.0,37.8729,37.8975,37.8239,37.8852,10700.0
2010-02-19 13:30:00,61.72,61.82,61.72,61.75,6500.0,37.8729,37.9343,37.8729,37.8914,6500.0
2010-02-19 14:00:00,61.74,61.74,61.51,61.55,10900.0,37.8852,37.8852,37.7441,37.7686,10900.0
2010-02-19 14:30:00,61.54,61.55,61.38,61.44,22800.0,37.7625,37.7686,37.6643,37.7011,22800.0
2010-02-19 15:00:00,61.41,61.44,61.3,61.38,14600.0,37.6827,37.7011,37.6152,37.6643,14600.0
2010-02-19 15:30:00,61.35,61.81,61.35,61.54,70500.0,37.6459,37.9282,37.6459,37.7625,70500.0
2010-02-22 09:30:00,62.02,62.18,61.51,61.61,24500.0,38.057,38.1552,37.7441,37.8054,24500.0
2010-02-22 10:00:00,61.6,61.65,61.45,61.65,21000.0,37.7993,37.83,37.7073,37.83,21000.0
2010-02-22 10:30:00,61.65,61.78,61.45,61.64,37000.0,37.83,37.9098,37.7073,37.8239,37000.0
2010-02-22 11:00:00,61.6,61.84,61.39,61.83,23400.0,37.7993,37.9466,37.6704,37.9404,23400.0
2010-02-22 11:30:00,61.85,61.91,61.6,61.7,25500.0,37.9527,37.9895,37.7993,37.8607,25500.0
2010-02-22 12:00:00,61.69,61.72,61.44,61.59,32800.0,37.8545,37.8729,37.7011,37.7932,32800.0
2010-02-22 12:30:00,61.6,61.69,61.37,61.44,14500.0,37.7993,37.8545,37.6582,37.7011,14500.0
2010-02-22 13:00:00,61.44,61.65,61.43,61.62,50600.0,37.7011,37.83,37.695,37.8116,50600.0
2010-02-22 13:30:00,61.61,61.62,61.47,61.48,10900.0,37.8054,37.8116,37.7195,37.7257,10900.0
2010-02-22 14:00:00,61.5,61.56,61.36,61.36,8300.0,37.7379,37.7748,37.652,37.652,8300.0
2010-02-22 14:30:00,61.39,61.62,61.39,61.6,12900.0,37.6704,37.8116,37.6704,37.7993,12900.0
2010-02-22 15:00:00,61.6,61.75,61.58,61.66,19800.0,37.7993,37.8914,37.787,37.8361,19800.0
2010-02-22 15:30:00,61.68,61.68,61.31,61.35,81700.0,37.8484,37.8484,37.6214,37.6459,81700.0
2010-02-23 09:30:00,61.21,62.17,61.09,62.1,21300.0,37.56,38.1491,37.4864,38.1061,21300.0
2010-02-23 10:00:00,61.97,62.1,61.09,61.34,59900.0,38.0264,38.1061,37.4864,37.6398,59900.0
2010-02-23 10:30:00,61.34,61.88,61.34,61.79,75200.0,37.6398,37.9711,37.6398,37.9159,75200.0
2010-02-23 11:00:00,61.77,61.88,61.59,61.78,28700.0,37.9036,37.9711,37.7932,37.9098,28700.0
2010-02-23 11:30:00,61.77,61.94,61.7,61.86,33400.0,37.9036,38.0079,37.8607,37.9589,33400.0
2010-02-23 12:00:00,61.86,61.99,61.59,61.63,23500.0,37.9589,38.0386,37.7932,37.8177,23500.0
2010-02-23 12:30:00,61.67,61.82,61.58,61.71,19800.0,37.8423,37.9343,37.787,37.8668,19800.0
2010-02-23 13:00:00,61.7,62.0,61.66,61.95,18700.0,37.8607,38.0448,37.8361,38.0141,18700.0
2010-02-23 13:30:00,61.98,62.07,61.77,62.0,86500.0,38.0325,38.0877,37.9036,38.0448,86500.0
2010-02-23 14:00:00,62.0,62.0,61.87,61.97,60000.0,38.0448,38.0448,37.965,38.0264,60000.0
2010-02-23 14:30:00,61.98,62.0,61.83,61.9,47000.0,38.0325,38.0448,37.9404,37.9834,47000.0
2010-02-23 15:00:00,61.9,61.95,61.79,61.92,61500.0,37.9834,38.0141,37.9159,37.9957,61500.0
2010-02-23 15:30:00,61.92,62.03,61.64,61.75,162500.0,37.9957,38.0632,37.8239,37.8914,162500.0
2010-02-24 09:30:00,61.68,62.04,61.43,61.69,25300.0,37.8484,38.0693,37.695,37.8545,25300.0
2010-02-24 10:00:00,61.67,61.78,61.45,61.76,27300.0,37.8423,37.9098,37.7073,37.8975,27300.0
2010-02-24 10:30:00,61.72,61.81,61.54,61.69,52300.0,37.8729,37.9282,37.7625,37.8545,52300.0
2010-02-24 11:00:00,61.67,61.7,61.5,61.61,29400.0,37.8423,37.8607,37.7379,37.8054,29400.0
2010-02-24 11:30:00,61.57,61.91,61.5,61.85,31500.0,37.7809,37.9895,37.7379,37.9527,31500.0
2010-02-24 12:00:00,61.83,61.89,61.61,61.79,19900.0,37.9404,37.9773,37.8054,37.9159,19900.0
2010-02-24 12:30:00,61.84,62.0,61.8,61.99,17300.0,37.9466,38.0448,37.922,38.0386,17300.0
2010-02-24 13:00:00,61.97,62.0,61.89,61.93,25400.0,38.0264,38.0448,37.9773,38.0018,25400.0
2010-02-24 13:30:00,61.91,62.0,61.84,62.0,119300.0,37.9895,38.0448,37.9466,38.0448,119300.0
2010-02-24 14:00:00,61.99,62.02,61.77,61.79,15800.0,38.0386,38.057,37.9036,37.9159,15800.0
2010-02-24 14:30:00,61.78,61.78,61.38,61.43,40400.0,37.9098,37.9098,37.6643,37.695,40400.0
2010-02-24 15:00:00,61.4,61.71,61.4,61.57,51700.0,37.6766,37.8668,37.6766,37.7809,51700.0
2010-02-24 15:30:00,61.56,61.67,61.36,61.62,84100.0,37.7748,37.8423,37.652,37.8116,84100.0
2010-02-25 09:30:00,60.93,61.14,60.49,60.96,36500.0,37.3882,37.517,37.1182,37.4066,36500.0
2010-02-25 10:00:00,60.86,61.31,60.76,61.3,27100.0,37.3452,37.6214,37.2839,37.6152,27100.0
2010-02-25 10:30:00,61.3,61.49,61.22,61.34,14100.0,37.6152,37.7318,37.5661,37.6398,14100.0
2010-02-25 11:00:00,61.31,61.49,61.15,61.32,17900.0,37.6214,37.7318,37.5232,37.6275,17900.0
2010-02-25 11:30:00,61.33,61.53,61.22,61.27,26000.0,37.6336,37.7564,37.5661,37.5968,26000.0
2010-02-25 12:00:00,61.23,61.4,61.03,61.26,56000.0,37.5723,37.6766,37.4495,37.5907,56000.0
2010-02-25 12:30:00,61.28,61.59,61.28,61.5,17700.0,37.6029,37.7932,37.6029,37.7379,17700.0
2010-02-25 13:00:00,61.49,61.52,61.4,61.5,25000.0,37.7318,37.7502,37.6766,37.7379,25000.0
2010-02-25 13:30:00,61.48,61.96,61.46,61.92,37100.0,37.7257,38.0202,37.7134,37.9957,37100.0
2010-02-25 14:00:00,61.98,62.05,61.61,61.86,56100.0,38.0325,38.0754,37.8054,37.9589,56100.0
2010-02-25 14:30:00,61.85,62.13,61.77,61.88,52800.0,37.9527,38.1245,37.9036,37.9711,52800.0
2010-02-25 15:00:00,61.93,62.01,61.86,61.93,24600.0,38.0018,38.0509,37.9589,38.0018,24600.0
2010-02-25 15:30:00,61.98,62.11,61.9,62.0,128400.0,38.0325,38.1123,37.9834,38.0448,128400.0
2010-02-26 09:30:00,62.04,62.08,61.63,61.76,22800.0,38.0693,38.0938,37.8177,37.8975,22800.0
2010-02-26 10:00:00,61.78,61.85,61.41,61.85,31500.0,37.9098,37.9527,37.6827,37.9527,31500.0
2010-02-26 10:30:00,61.87,61.94,61.62,61.62,28800.0,37.965,38.0079,37.8116,37.8116,28800.0
2010-02-26 11:00:00,61.68,61.86,61.64,61.71,23600.0,37.8484,37.9589,37.8239,37.8668,23600.0
2010-02-26 11:30:00,61.71,61.88,61.61,61.67,27900.0,37.8668,37.9711,37.8054,37.8423,27900.0
2010-02-26 12:00:00,61.69,61.72,61.53,61.56,21100.0,37.8545,37.8729,37.7564,37.7748,21100.0
2010-02-26 12:30:00,61.56,61.57,61.38,61.46,16400.0,37.7748,37.7809,37.6643,37.7134,16400.0
2010-02-26 13:00:00,61.46,61.91,61.44,61.91,23500.0,37.7134,37.9895,37.7011,37.9895,23500.0
2010-02-26 13:30:00,61.91,61.99,61.75,61.77,39500.0,37.9895,38.0386,37.8914,37.9036,39500.0
2010-02-26 14:00:00,61.77,61.93,61.73,61.87,22800.0,37.9036,38.0018,37.8791,37.965,22800.0
2010-02-26 14:30:00,61.87,62.08,61.79,62.08,27100.0,37.965,38.0938,37.9159,38.0938,27100.0
2010-02-26 15:00:00,62.07,62.51,62.07,62.49,53700.0,38.0877,38.3577,38.0877,38.3454,53700.0
2010-02-26 15:30:00,62.49,62.58,61.49,61.58,179000.0,38.3454,38.4007,37.7318,37.787,179000.0
2010-03-01 09:30:00,61.9,62.16,61.68,61.91,38600.0,37.9834,38.1429,37.8484,37.9895,38600.0
2010-03-01 10:00:00,61.9,62.06,61.77,61.77,45900.0,37.9834,38.0816,37.9036,37.9036,45900.0
2010-03-01 10:30:00,61.73,61.94,61.62,61.9,19600.0,37.8791,38.0079,37.8116,37.9834,19600.0
2010-03-01 11:00:00,61.97,62.16,61.88,61.88,19800.0,38.0264,38.1429,37.9711,37.9711,19800.0
2010-03-01 11:30:00,61.92,62.03,61.9,62.0,15400.0,37.9957,38.0632,37.9834,38.0448,15400.0
2010-03-01 12:00:00,62.05,62.05,61.88,61.89,12400.0,38.0754,38.0754,37.9711,37.9773,12400.0
2010-03-01 12:30:00,61.88,61.88,61.67,61.69,8200.0,37.9711,37.9711,37.8423,37.8545,8200.0
2010-03-01 13:00:00,61.67,61.8,61.66,61.71,15200.0,37.8423,37.922,37.8361,37.8668,15200.0
2010-03-01 13:30:00,61.66,61.74,61.63,61.74,8500.0,37.8361,37.8852,37.8177,37.8852,8500.0
2010-03-01 14:00:00,61.74,61.88,61.71,61.88,7100.0,37.8852,37.9711,37.8668,37.9711,7100.0
2010-03-01 14:30:00,61.87,61.91,61.67,61.69,6000.0,37.965,37.9895,37.8423,37.8545,6000.0
2010-03-01 15:00:00,61.69,61.85,61.55,61.83,20000.0,37.8545,37.9527,37.7686,37.9404,20000.0
2010-03-01 15:30:00,61.81,61.9,61.78,61.83,42800.0,37.9282,37.9834,37.9098,37.9404,42800.0
2010-03-02 09:30:00,62.36,62.36,61.95,61.95,57000.0,38.2657,38.2657,38.0141,38.0141,57000.0
2010-03-02 10:00:00,61.9,62.04,61.69,61.82,18400.0,37.9834,38.0693,37.8545,37.9343,18400.0
2010-03-02 10:30:00,61.87,61.97,61.75,61.84,33800.0,37.965,38.0264,37.8914,37.9466,33800.0
2010-03-02 11:00:00,61.83,62.07,61.83,62.03,109500.0,37.9404,38.0877,37.9404,38.0632,109500.0
2010-03-02 11:30:00,62.04,62.08,61.97,62.04,48200.0,38.0693,38.0938,38.0264,38.0693,48200.0
2010-03-02 12:00:00,62.04,62.13,61.97,62.0,11500.0,38.0693,38.1245,38.0264,38.0448,11500.0
2010-03-02 12:30:00,62.02,62.28,62.0,62.13,43500.0,38.057,38.2166,38.0448,38.1245,43500.0
2010-03-02 13:00:00,62.17,62.22,62.05,62.07,13200.0,38.1491,38.1798,38.0754,38.0877,13200.0
2010-03-02 13:30:00,62.08,62.16,62.0,62.11,27900.0,38.0938,38.1429,38.0448,38.1123,27900.0
2010-03-02 14:00:00,62.11,62.3,62.1,62.3,17600.0,38.1123,38.2288,38.1061,38.2288,17600.0
2010-03-02 14:30:00,62.3,62.49,62.2,62.29,70500.0,38.2288,38.3454,38.1675,38.2227,70500.0
2010-03-02 15:00:00,62.27,62.4,62.08,62.08,45900.0,38.2104,38.2902,38.0938,38.0938,45900.0
2010-03-02 15:30:00,62.1,62.42,62.05,62.35,44200.0,38.1061,38.3025,38.0754,38.2595,44200.0
2010-03-03 09:30:00,62.39,62.61,61.72,61.72,77900.0,38.2841,38.4191,37.8729,37.8729,77900.0
2010-03-03 10:00:00,61.81,62.06,61.72,61.93,34300.0,37.9282,38.0816,37.8729,38.0018,34300.0
2010-03-03 10:30:00,61.92,62.06,61.84,62.01,57600.0,37.9957,38.0816,37.9466,38.0509,57600.0
2010-03-03 11:00:00,62.09,62.55,62.07,62.54,41400.0,38.1,38.3823,38.0877,38.3761,41400.0
2010-03-03 11:30:00,62.53,62.64,62.36,62.47,24800.0,38.37,38.4375,38.2657,38.3332,24800.0
2010-03-03 12:00:00,62.47,62.47,62.4,62.43,44800.0,38.3332,38.3332,38.2902,38.3086,44800.0
2010-03-03 12:30:00,62.42,62.55,62.33,62.4,20800.0,38.3025,38.3823,38.2473,38.2902,20800.0
2010-03-03 13:00:00,62.4,62.78,62.4,62.77,12200.0,38.2902,38.5234,38.2902,38.5173,12200.0
2010-03-03 13:30:00,62.75,62.95,62.71,62.95,13600.0,38.505,38.6277,38.4804,38.6277,13600.0
2010-03-03 14:00:00,62.94,62.94,62.49,62.54,24500.0,38.6216,38.6216,38.3454,38.3761,24500.0
2010-03-03 14:30:00,62.53,62.65,62.41,62.57,37800.0,38.37,38.4436,38.2963,38.3945,37800.0
2010-03-03 15:00:00,62.53,62.55,62.33,62.36,46600.0,38.37,38.3823,38.2473,38.2657,46600.0
2010-03-03 15:30:00,62.34,62.53,62.31,62.42,65900.0,38.2534,38.37,38.235,38.3025,65900.0
2010-03-04 09:30:00,62.46,63.07,62.43,62.74,94300.0,38.327,38.7013,38.3086,38.4988,94300.0
2010-03-04 10:00:00,62.77,62.85,62.51,62.55,78300.0,38.5173,38.5663,38.3577,38.3823,78300.0
2010-03-04 10:30:00,62.57,62.59,62.37,62.41,54600.0,38.3945,38.4068,38.2718,38.2963,54600.0
2010-03-04 11:00:00,62.38,62.48,62.11,62.16,30400.0,38.2779,38.3393,38.1123,38.1429,30400.0
2010-03-04 11:30:00,62.13,62.26,62.08,62.18,32700.0,38.1245,38.2043,38.0938,38.1552,32700.0
2010-03-04 12:00:00,62.19,62.31,62.17,62.22,6700.0,38.1613,38.235,38.1491,38.1798,6700.0
2010-03-04 12:30:00,62.24,62.34,62.2,62.31,24300.0,38.192,38.2534,38.1675,38.235,24300.0
2010-03-04 13:00:00,62.26,62.31,62.24,62.29,8200.0,38.2043,38.235,38.192,38.2227,8200.0
2010-03-04 13:30:00,62.27,62.32,62.18,62.27,14200.0,38.2104,38.2411,38.1552,38.2104,14200.0
2010-03-04 14:00:00,62.26,62.38,62.22,62.23,9300.0,38.2043,38.2779,38.1798,38.1859,9300.0
2010-03-04 14:30:00,62.23,62.25,62.05,62.06,29700.0,38.1859,38.1982,38.0754,38.0816,29700.0
2010-03-04 15:00:00,62.07,62.19,61.95,62.17,21200.0,38.0877,38.1613,38.0141,38.1491,21200.0
2010-03-04 15:30:00,62.19,62.33,62.02,62.08,87400.0,38.1613,38.2473,38.057,38.0938,87400.0
2010-03-05 09:30:00,62.57,62.7,62.25,62.35,55600.0,38.3945,38.4743,38.1982,38.2595,55600.0
2010-03-05 10:00:00,62.38,62.65,62.3,62.65,65100.0,38.2779,38.4436,38.2288,38.4436,65100.0
2010-03-05 10:30:00,62.65,62.98,62.6,62.81,26900.0,38.4436,38.6461,38.4129,38.5418,26900.0
2010-03-05 11:00:00,62.84,63.19,62.84,63.14,16000.0,38.5602,38.775,38.5602,38.7443,16000.0
2010-03-05 11:30:00,63.12,63.16,63.02,63.07,22800.0,38.732,38.7566,38.6707,38.7013,22800.0
2010-03-05 12:00:00,63.03,63.08,62.98,63.08,6200.0,38.6768,38.7075,38.6461,38.7075,6200.0
2010-03-05 12:30:00,63.13,63.49,63.13,63.49,31100.0,38.7382,38.9591,38.7382,38.9591,31100.0
2010-03-05 13:00:00,63.49,63.6,63.47,63.51,12100.0,38.9591,39.0266,38.9468,38.9713,12100.0
2010-03-05 13:30:00,63.54,63.57,62.98,62.99,58600.0,38.9897,39.0082,38.6461,38.6522,58600.0
2010-03-05 14:00:00,62.98,63.0,62.89,62.9,34400.0,38.6461,38.6584,38.5909,38.597,34400.0
2010-03-05 14:30:00,62.95,63.05,62.95,62.98,27300.0,38.6277,38.6891,38.6277,38.6461,27300.0
2010-03-05 15:00:00,63.0,63.27,63.0,63.2,26000.0,38.6584,38.8241,38.6584,38.7811,26000.0
2010-03-05 15:30:00,63.21,63.58,63.14,63.33,118400.0,38.7872,39.0143,38.7443,38.8609,118400.0
2010-03-08 09:30:00,63.25,63.67,63.03,63.48,18500.0,38.8118,39.0695,38.6768,38.9529,18500.0
2010-03-08 10:00:00,63.55,63.82,63.47,63.81,10500.0,38.9959,39.1616,38.9468,39.1554,10500.0
2010-03-08 10:30:00,63.8,63.89,63.66,63.88,9600.0,39.1493,39.2045,39.0634,39.1984,9600.0
2010-03-08 11:00:00,63.88,63.91,63.66,63.67,6200.0,39.1984,39.2168,39.0634,39.0695,6200.0
2010-03-08 11:30:00,63.65,64.12,63.61,64.09,19500.0,39.0572,39.3456,39.0327,39.3272,19500.0
2010-03-08 12:00:00,64.07,64.2,64.06,64.17,8900.0,39.315,39.3947,39.3088,39.3763,8900.0
2010-03-08 12:30:00,64.15,64.24,63.96,64.24,10000.0,39.3641,39.4193,39.2475,39.4193,10000.0
2010-03-08 13:00:00,64.24,64.3,64.21,64.3,7500.0,39.4193,39.4561,39.4009,39.4561,7500.0
2010-03-08 13:30:00,64.32,64.4,64.27,64.33,7800.0,39.4684,39.5175,39.4377,39.4745,7800.0
2010-03-08 14:00:00,64.33,64.33,64.19,64.3,11700.0,39.4745,39.4745,39.3886,39.4561,11700.0
2010-03-08 14:30:00,64.3,64.32,64.12,64.17,22700.0,39.4561,39.4684,39.3456,39.3763,22700.0
2010-03-08 15:00:00,64.18,64.36,64.17,64.31,17000.0,39.3825,39.4929,39.3763,39.4622,17000.0
2010-03-08 15:30:00,64.29,64.67,64.24,64.36,80500.0,39.45,39.6831,39.4193,39.4929,80500.0
2010-03-09 09:30:00,64.04,64.81,63.82,64.75,57800.0,39.2966,39.769,39.1616,39.7322,57800.0
2010-03-09 10:00:00,64.69,64.94,64.63,64.92,22200.0,39.6954,39.8488,39.6586,39.8365,22200.0
2010-03-09 10:30:00,64.93,65.25,64.92,65.14,27000.0,39.8427,40.039,39.8365,39.9715,27000.0
2010-03-09 11:00:00,65.12,65.18,64.95,65.15,11200.0,39.9593,39.9961,39.855,39.9777,11200.0
2010-03-09 11:30:00,65.15,65.59,65.11,65.44,18700.0,39.9777,40.2477,39.9531,40.1556,18700.0
2010-03-09 12:00:00,65.43,65.53,65.3,65.45,13400.0,40.1495,40.2109,40.0697,40.1618,13400.0
2010-03-09 12:30:00,65.44,65.74,65.28,65.74,17000.0,40.1556,40.3397,40.0574,40.3397,17000.0
2010-03-09 13:00:00,65.81,65.89,65.55,65.56,12500.0,40.3827,40.4318,40.2231,40.2293,12500.0
2010-03-09 13:30:00,65.56,65.68,65.25,65.25,26700.0,40.2293,40.3029,40.039,40.039,26700.0
2010-03-09 14:00:00,65.21,65.23,64.98,64.98,20900.0,40.0145,40.0268,39.8734,39.8734,20900.0
2010-03-09 14:30:00,64.98,64.99,64.52,64.66,31400.0,39.8734,39.8795,39.5911,39.677,31400.0
2010-03-09 15:00:00,64.63,64.66,64.18,64.41,24800.0,39.6586,39.677,39.3825,39.5236,24800.0
2010-03-09 15:30:00,64.42,64.62,64.39,64.55,61000.0,39.5297,39.6525,39.5113,39.6095,61000.0
2010-03-10 09:30:00,64.46,64.7,64.05,64.13,25600.0,39.5543,39.7015,39.3027,39.3518,25600.0
2010-03-10 10:00:00,64.22,64.76,64.22,64.73,19800.0,39.407,39.7384,39.407,39.72,19800.0
2010-03-10 10:30:00,64.81,65.0,64.71,64.8,18600.0,39.769,39.8856,39.7077,39.7629,18600.0
2010-03-10 11:00:00,64.8,64.9,64.64,64.66,13500.0,39.7629,39.8243,39.6647,39.677,13500.0
2010-03-10 11:30:00,64.62,64.65,64.38,64.55,15900.0,39.6525,39.6709,39.5052,39.6095,15900.0
2010-03-10 12:00:00,64.62,64.64,64.38,64.46,15800.0,39.6525,39.6647,39.5052,39.5543,15800.0
2010-03-10 12:30:00,64.46,64.57,64.33,64.46,10200.0,39.5543,39.6218,39.4745,39.5543,10200.0
2010-03-10 13:00:00,64.48,64.71,64.42,64.65,6100.0,39.5665,39.7077,39.5297,39.6709,6100.0
2010-03-10 13:30:00,64.6,64.73,64.6,64.65,9200.0,39.6402,39.72,39.6402,39.6709,9200.0
2010-03-10 14:00:00,64.67,64.75,64.64,64.66,14100.0,39.6831,39.7322,39.6647,39.677,14100.0
2010-03-10 14:30:00,64.71,64.77,64.56,64.6,16400.0,39.7077,39.7445,39.6156,39.6402,16400.0
2010-03-10 15:00:00,64.62,64.77,64.55,64.6,17300.0,39.6525,39.7445,39.6095,39.6402,17300.0
2010-03-10 15:30:00,64.58,64.81,64.52,64.81,86800.0,39.6279,39.769,39.5911,39.769,86800.0
2010-03-11 09:30:00,64.33,64.54,64.24,64.42,12300.0,39.4745,39.6034,39.4193,39.5297,12300.0
2010-03-11 10:00:00,64.54,64.87,64.49,64.74,25900.0,39.6034,39.8059,39.5727,39.7261,25900.0
2010-03-11 10:30:00,64.75,65.3,64.75,65.08,18000.0,39.7322,40.0697,39.7322,39.9347,18000.0
2010-03-11 11:00:00,65.09,65.11,64.88,64.88,14600.0,39.9409,39.9531,39.812,39.812,14600.0
2010-03-11 11:30:00,64.89,64.92,64.73,64.76,15500.0,39.8181,39.8365,39.72,39.7384,15500.0
2010-03-11 12:00:00,64.73,64.8,64.61,64.74,12000.0,39.72,39.7629,39.6463,39.7261,12000.0
2010-03-11 12:30:00,64.77,64.91,64.75,64.79,13400.0,39.7445,39.8304,39.7322,39.7568,13400.0
2010-03-11 13:00:00,64.86,65.02,64.82,64.88,18300.0,39.7997,39.8979,39.7752,39.812,18300.0
2010-03-11 13:30:00,64.87,64.92,64.85,64.9,9700.0,39.8059,39.8365,39.7936,39.8243,9700.0
2010-03-11 14:00:00,64.92,65.0,64.88,64.9,21300.0,39.8365,39.8856,39.812,39.8243,21300.0
2010-03-11 14:30:00,64.91,64.99,64.89,64.91,13600.0,39.8304,39.8795,39.8181,39.8304,13600.0
2010-03-11 15:00:00,64.89,65.06,64.89,65.05,12400.0,39.8181,39.9225,39.8181,39.9163,12400.0
2010-03-11 15:30:00,65.06,65.06,64.83,64.89,94700.0,39.9225,39.9225,39.7813,39.8181,94700.0
2010-03-12 09:30:00,65.09,65.44,64.89,65.39,23900.0,39.9409,40.1556,39.8181,40.1249,23900.0
2010-03-12 10:00:00,65.37,65.42,64.8,64.93,14500.0,40.1127,40.1434,39.7629,39.8427,14500.0
2010-03-12 10:30:00,64.94,65.25,64.93,65.21,18700.0,39.8488,40.039,39.8427,40.0145,18700.0
2010-03-12 11:00:00,65.16,65.41,65.14,65.36,9800.0,39.9838,40.1372,39.9715,40.1065,9800.0
2010-03-12 11:30:00,65.25,65.27,65.04,65.09,5200.0,40.039,40.0513,39.9102,39.9409,5200.0
2010-03-12 12:00:00,64.99,65.07,64.87,64.95,6300.0,39.8795,39.9286,39.8059,39.855,6300.0
2010-03-12 12:30:00,64.96,65.13,64.85,65.05,12900.0,39.8611,39.9654,39.7936,39.9163,12900.0
2010-03-12 13:00:00,65.03,65.05,64.98,65.01,20700.0,39.904,39.9163,39.8734,39.8918,20700.0
2010-03-12 13:30:00,65.0,65.07,64.9,64.96,22800.0,39.8856,39.9286,39.8243,39.8611,22800.0
2010-03-12 14:00:00,64.97,65.05,64.93,64.95,13500.0,39.8672,39.9163,39.8427,39.855,13500.0
2010-03-12 14:30:00,64.93,64.94,64.63,64.73,12800.0,39.8427,39.8488,39.6586,39.72,12800.0
2010-03-12 15:00:00,64.75,64.86,64.54,64.59,8500.0,39.7322,39.7997,39.6034,39.634,8500.0
2010-03-12 15:30:00,64.59,65.0,64.54,65.0,36700.0,39.634,39.8856,39.6034,39.8856,36700.0
2010-03-15 09:30:00,65.03,65.5,64.93,65.11,75200.0,39.904,40.1924,39.8427,39.9531,75200.0
2010-03-15 10:00:00,65.0,65.35,64.75,64.83,17900.0,39.8856,40.1004,39.7322,39.7813,17900.0
2010-03-15 10:30:00,64.83,64.94,64.69,64.93,7100.0,39.7813,39.8488,39.6954,39.8427,7100.0
2010-03-15 11:00:00,64.98,64.98,64.44,64.47,25000.0,39.8734,39.8734,39.542,39.5604,25000.0
2010-03-15 11:30:00,64.45,64.5,64.14,64.38,33400.0,39.5481,39.5788,39.3579,39.5052,33400.0
2010-03-15 12:00:00,64.38,64.41,64.24,64.29,13200.0,39.5052,39.5236,39.4193,39.45,13200.0
2010-03-15 12:30:00,64.26,64.57,64.25,64.56,13200.0,39.4316,39.6218,39.4254,39.6156,13200.0
2010-03-15 13:00:00,64.53,64.57,64.45,64.52,8800.0,39.5972,39.6218,39.5481,39.5911,8800.0
2010-03-15 13:30:00,64.52,64.82,64.52,64.81,8800.0,39.5911,39.7752,39.5911,39.769,8800.0
2010-03-15 14:00:00,64.82,64.82,64.55,64.74,14900.0,39.7752,39.7752,39.6095,39.7261,14900.0
2010-03-15 14:30:00,64.76,65.02,64.67,65.0,11500.0,39.7384,39.8979,39.6831,39.8856,11500.0
2010-03-15 15:00:00,65.0,65.05,64.93,65.0,26300.0,39.8856,39.9163,39.8427,39.8856,26300.0
2010-03-15 15:30:00,65.0,65.53,64.98,65.26,140200.0,39.8856,40.2109,39.8734,40.0452,140200.0
2010-03-16 09:30:00,65.3,65.66,65.08,65.66,26700.0,40.0697,40.2906,39.9347,40.2906,26700.0
2010-03-16 10:00:00,65.64,65.68,65.18,65.35,19900.0,40.2784,40.3029,39.9961,40.1004,19900.0
2010-03-16 10:30:00,65.4,65.67,65.35,65.63,17300.0,40.1311,40.2968,40.1004,40.2722,17300.0
2010-03-16 11:00:00,65.65,66.13,65.65,66.13,14300.0,40.2845,40.579,40.2845,40.579,14300.0
2010-03-16 11:30:00,66.13,66.25,66.08,66.21,39400.0,40.579,40.6527,40.5483,40.6281,39400.0
2010-03-16 12:00:00,66.26,66.59,66.26,66.4,22200.0,40.6588,40.8613,40.6588,40.7447,22200.0
2010-03-16 12:30:00,66.4,66.42,65.76,66.05,116900.0,40.7447,40.757,40.352,40.5299,116900.0
2010-03-16 13:00:00,66.05,66.14,65.96,66.14,17000.0,40.5299,40.5852,40.4747,40.5852,17000.0
2010-03-16 13:30:00,66.17,66.48,66.16,66.44,10900.0,40.6036,40.7938,40.5974,40.7693,10900.0
2010-03-16 14:00:00,66.44,66.54,66.27,66.5,30100.0,40.7693,40.8306,40.6649,40.8061,30100.0
2010-03-16 14:30:00,66.48,66.71,66.24,66.69,36100.0,40.7938,40.9349,40.6465,40.9227,36100.0
2010-03-16 15:00:00,66.65,66.76,66.57,66.75,45900.0,40.8981,40.9656,40.849,40.9595,45900.0
2010-03-16 15:30:00,66.7,67.0,66.62,66.85,100700.0,40.9288,41.1129,40.8797,41.0208,100700.0
2010-03-17 09:30:00,66.93,67.11,66.69,67.0,19600.0,41.0699,41.1804,40.9227,41.1129,19600.0
2010-03-17 10:00:00,66.99,67.0,66.84,66.94,35800.0,41.1067,41.1129,41.0147,41.0761,35800.0
2010-03-17 10:30:00,66.95,67.01,66.88,66.95,17300.0,41.0822,41.119,41.0392,41.0822,17300.0
2010-03-17 11:00:00,66.96,67.15,66.95,67.05,12800.0,41.0883,41.2049,41.0822,41.1436,12800.0
2010-03-17 11:30:00,67.08,67.33,67.05,67.23,9000.0,41.162,41.3154,41.1436,41.254,9000.0
2010-03-17 12:00:00,67.28,67.32,67.27,67.3,6700.0,41.2847,41.3092,41.2786,41.297,6700.0
2010-03-17 12:30:00,67.29,67.54,67.28,67.54,6800.0,41.2908,41.4442,41.2847,41.4442,6800.0
2010-03-17 13:00:00,67.55,67.55,67.46,67.48,4900.0,41.4504,41.4504,41.3952,41.4074,4900.0
2010-03-17 13:30:00,67.49,67.55,67.42,67.47,32000.0,41.4136,41.4504,41.3706,41.4013,32000.0
2010-03-17 14:00:00,67.49,67.58,67.46,67.5,5500.0,41.4136,41.4688,41.3952,41.4197,5500.0
2010-03-17 14:30:00,67.5,67.54,66.91,66.96,29500.0,41.4197,41.4442,41.0577,41.0883,29500.0
2010-03-17 15:00:00,66.91,67.16,66.88,67.14,49900.0,41.0577,41.2111,41.0392,41.1988,49900.0
2010-03-17 15:30:00,67.1,67.62,67.0,67.31,59400.0,41.1742,41.4933,41.1129,41.3031,59400.0
2010-03-18 09:30:00,67.34,67.63,67.34,67.5,7700.0,41.3215,41.4995,41.3215,41.4197,7700.0
2010-03-18 10:00:00,67.54,67.67,67.27,67.55,17700.0,41.4442,41.524,41.2786,41.4504,17700.0
2010-03-18 10:30:00,67.55,68.04,67.49,68.04,17300.0,41.4504,41.7511,41.4136,41.7511,17300.0
2010-03-18 11:00:00,68.04,68.26,68.03,68.13,5900.0,41.7511,41.8861,41.7449,41.8063,5900.0
2010-03-18 11:30:00,68.15,68.19,67.91,67.91,5600.0,41.8186,41.8431,41.6713,41.6713,5600.0
2010-03-18 12:00:00,67.86,68.1,67.77,68.1,150800.0,41.6406,41.7879,41.5854,41.7879,150800.0
2010-03-18 12:30:00,68.13,68.13,67.65,67.83,9600.0,41.8063,41.8063,41.5117,41.6222,9600.0
2010-03-18 13:00:00,67.82,67.95,67.76,67.9,5500.0,41.6161,41.6958,41.5792,41.6651,5500.0
2010-03-18 13:30:00,67.89,67.98,67.63,67.71,12100.0,41.659,41.7142,41.4995,41.5486,12100.0
2010-03-18 14:00:00,67.72,67.81,67.55,67.69,8800.0,41.5547,41.6099,41.4504,41.5363,8800.0
2010-03-18 14:30:00,67.72,67.91,67.52,67.6,18300.0,41.5547,41.6713,41.432,41.4811,18300.0
2010-03-18 15:00:00,67.63,67.65,67.38,67.59,28400.0,41.4995,41.5117,41.3461,41.4749,28400.0
2010-03-18 15:30:00,67.53,67.67,67.31,67.36,38300.0,41.4381,41.524,41.3031,41.3338,38300.0
2010-03-19 09:30:00,67.49,67.58,66.91,67.24,74500.0,41.4136,41.4688,41.0577,41.2602,74500.0
2010-03-19 10:00:00,67.24,67.33,67.05,67.18,22700.0,41.2602,41.3154,41.1436,41.2233,22700.0
2010-03-19 10:30:00,67.1,67.1,66.64,66.79,8300.0,41.1742,41.1742,40.892,40.984,8300.0
2010-03-19 11:00:00,66.76,66.97,66.7,66.76,8900.0,40.9656,41.0945,40.9288,40.9656,8900.0
2010-03-19 11:30:00,66.74,67.0,66.74,66.93,9400.0,40.9533,41.1129,40.9533,41.0699,9400.0
2010-03-19 12:00:00,66.85,66.95,66.77,66.88,3600.0,41.0208,41.0822,40.9718,41.0392,3600.0
2010-03-19 12:30:00,66.84,66.98,66.84,66.96,4500.0,41.0147,41.1006,41.0147,41.0883,4500.0
2010-03-19 13:00:00,66.98,67.0,66.89,66.94,5000.0,41.1006,41.1129,41.0454,41.0761,5000.0
2010-03-19 13:30:00,66.95,66.99,66.85,66.87,15300.0,41.0822,41.1067,41.0208,41.0331,15300.0
2010-03-19 14:00:00,66.85,66.93,66.77,66.82,5100.0,41.0208,41.0699,40.9718,41.0024,5100.0
2010-03-19 14:30:00,66.78,66.85,66.69,66.75,14700.0,40.9779,41.0208,40.9227,40.9595,14700.0
2010-03-19 15:00:00,66.74,66.86,66.7,66.72,6000.0,40.9533,41.027,40.9288,40.9411,6000.0
2010-03-19 15:30:00,66.7,66.84,66.51,66.53,50800.0,40.9288,41.0147,40.8122,40.8245,50800.0
2010-03-22 09:30:00,66.03,66.72,65.72,66.62,28200.0,40.5177,40.9411,40.3274,40.8797,28200.0
2010-03-22 10:00:00,66.49,66.65,66.24,66.56,16300.0,40.7999,40.8981,40.6465,40.8429,16300.0
2010-03-22 10:30:00,66.59,66.76,66.5,66.63,14800.0,40.8613,40.9656,40.8061,40.8858,14800.0
2010-03-22 11:00:00,66.6,66.63,66.34,66.47,7200.0,40.8674,40.8858,40.7079,40.7877,7200.0
2010-03-22 11:30:00,66.46,66.92,66.3,66.92,9700.0,40.7815,41.0638,40.6833,41.0638,9700.0
2010-03-22 12:00:00,66.9,67.02,66.72,67.0,7700.0,41.0515,41.1252,40.9411,41.1129,7700.0
2010-03-22 12:30:00,67.01,67.27,66.94,67.19,8700.0,41.119,41.2786,41.0761,41.2295,8700.0
2010-03-22 13:00:00,67.22,67.54,67.22,67.29,9000.0,41.2479,41.4442,41.2479,41.2908,9000.0
2010-03-22 13:30:00,67.3,67.3,67.11,67.19,5800.0,41.297,41.297,41.1804,41.2295,5800.0
2010-03-22 14:00:00,67.16,67.35,67.05,67.32,8000.0,41.2111,41.3277,41.1436,41.3092,8000.0
2010-03-22 14:30:00,67.35,67.46,67.23,67.23,6600.0,41.3277,41.3952,41.254,41.254,6600.0
2010-03-22 15:00:00,67.22,67.79,67.12,67.67,28400.0,41.2479,41.5976,41.1865,41.524,28400.0
2010-03-22 15:30:00,67.69,67.76,67.37,67.48,51900.0,41.5363,41.5792,41.3399,41.4074,51900.0
2010-03-23 09:30:00,67.11,67.11,66.1,66.45,39600.0,41.1804,41.1804,40.5606,40.7754,39600.0
2010-03-23 10:00:00,66.43,66.8,66.2,66.73,24600.0,40.7631,40.9902,40.622,40.9472,24600.0
2010-03-23 10:30:00,66.74,66.74,66.29,66.44,121400.0,40.9533,40.9533,40.6772,40.7693,121400.0
2010-03-23 11:00:00,66.47,66.5,66.19,66.4,22500.0,40.7877,40.8061,40.6158,40.7447,22500.0
2010-03-23 11:30:00,66.4,66.42,65.98,66.03,20100.0,40.7447,40.757,40.487,40.5177,20100.0
2010-03-23 12:00:00,66.0,66.23,66.0,66.14,18500.0,40.4993,40.6404,40.4993,40.5852,18500.0
2010-03-23 12:30:00,66.11,66.2,65.85,65.85,16300.0,40.5668,40.622,40.4072,40.4072,16300.0
2010-03-23 13:00:00,65.85,66.11,65.83,66.11,37300.0,40.4072,40.5668,40.3949,40.5668,37300.0
2010-03-23 13:30:00,66.1,66.25,66.09,66.24,15000.0,40.5606,40.6527,40.5545,40.6465,15000.0
2010-03-23 14:00:00,66.25,66.65,66.23,66.65,11500.0,40.6527,40.8981,40.6404,40.8981,11500.0
2010-03-23 14:30:00,66.6,66.71,66.49,66.56,12000.0,40.8674,40.9349,40.7999,40.8429,12000.0
2010-03-23 15:00:00,66.55,67.13,66.46,67.11,23600.0,40.8368,41.1927,40.7815,41.1804,23600.0
2010-03-23 15:30:00,67.11,67.14,66.88,67.06,62300.0,41.1804,41.1988,41.0392,41.1497,62300.0
2010-03-24 09:30:00,66.63,66.84,66.52,66.77,30500.0,40.8858,41.0147,40.8183,40.9718,30500.0
2010-03-24 10:00:00,66.77,67.22,66.46,67.05,18300.0,40.9718,41.2479,40.7815,41.1436,18300.0
2010-03-24 10:30:00,67.02,67.25,67.02,67.06,14700.0,41.1252,41.2663,41.1252,41.1497,14700.0
2010-03-24 11:00:00,67.07,67.12,66.69,66.96,13100.0,41.1558,41.1865,40.9227,41.0883,13100.0
2010-03-24 11:30:00,66.97,67.19,66.88,67.18,15300.0,41.0945,41.2295,41.0392,41.2233,15300.0
2010-03-24 12:00:00,67.13,67.5,67.13,67.5,6400.0,41.1927,41.4197,41.1927,41.4197,6400.0
2010-03-24 12:30:00,67.5,67.94,67.49,67.72,16300.0,41.4197,41.6897,41.4136,41.5547,16300.0
2010-03-24 13:00:00,67.73,67.78,67.46,67.55,29800.0,41.5608,41.5915,41.3952,41.4504,29800.0
2010-03-24 13:30:00,67.55,67.63,67.15,67.18,9800.0,41.4504,41.4995,41.2049,41.2233,9800.0
2010-03-24 14:00:00,67.24,67.48,67.16,67.45,15000.0,41.2602,41.4074,41.2111,41.389,15000.0
2010-03-24 14:30:00,67.37,67.38,67.12,67.25,379700.0,41.3399,41.3461,41.1865,41.2663,379700.0
2010-03-24 15:00:00,67.25,67.57,67.22,67.52,22400.0,41.2663,41.4627,41.2479,41.432,22400.0
2010-03-24 15:30:00,67.57,67.72,67.34,67.42,54600.0,41.4627,41.5547,41.3215,41.3706,54600.0
2010-03-25 09:30:00,67.82,68.29,67.69,68.28,20200.0,41.6161,41.9045,41.5363,41.8983,20200.0
2010-03-25 10:00:00,68.22,68.28,68.02,68.11,17500.0,41.8615,41.8983,41.7388,41.794,17500.0
2010-03-25 10:30:00,68.15,68.45,68.15,68.31,14200.0,41.8186,42.0026,41.8186,41.9167,14200.0
2010-03-25 11:00:00,68.31,68.57,68.24,68.57,15900.0,41.9167,42.0763,41.8738,42.0763,15900.0
2010-03-25 11:30:00,68.64,69.03,68.64,68.77,10100.0,42.1192,42.3585,42.1192,42.199,10100.0
2010-03-25 12:00:00,68.74,68.74,68.4,68.45,9400.0,42.1806,42.1806,41.972,42.0026,9400.0
2010-03-25 12:30:00,68.48,68.67,68.43,68.49,14200.0,42.021,42.1376,41.9904,42.0272,14200.0
2010-03-25 13:00:00,68.55,68.55,68.25,68.36,14900.0,42.064,42.064,41.8799,41.9474,14900.0
2010-03-25 13:30:00,68.31,68.51,68.19,68.49,24400.0,41.9167,42.0395,41.8431,42.0272,24400.0
2010-03-25 14:00:00,68.51,68.66,68.16,68.21,17000.0,42.0395,42.1315,41.8247,41.8554,17000.0
2010-03-25 14:30:00,68.24,68.44,68.12,68.22,26900.0,41.8738,41.9965,41.8001,41.8615,26900.0
2010-03-25 15:00:00,68.22,68.52,68.15,68.3,35600.0,41.8615,42.0456,41.8186,41.9106,35600.0
2010-03-25 15:30:00,68.3,68.31,67.83,67.94,111300.0,41.9106,41.9167,41.6222,41.6897,111300.0
2010-03-26 09:30:00,67.8,68.23,67.48,68.03,35900.0,41.6038,41.8676,41.4074,41.7449,35900.0
2010-03-26 10:00:00,68.04,68.58,68.03,68.34,22000.0,41.7511,42.0824,41.7449,41.9351,22000.0
2010-03-26 10:30:00,68.37,68.55,67.9,67.9,27000.0,41.9536,42.064,41.6651,41.6651,27000.0
2010-03-26 11:00:00,67.91,68.52,67.91,68.42,14800.0,41.6713,42.0456,41.6713,41.9842,14800.0
2010-03-26 11:30:00,68.3,68.42,68.28,68.32,6700.0,41.9106,41.9842,41.8983,41.9229,6700.0
2010-03-26 12:00:00,68.33,68.34,68.13,68.21,15800.0,41.929,41.9351,41.8063,41.8554,15800.0
2010-03-26 12:30:00,68.26,68.56,68.2,68.27,26700.0,41.8861,42.0701,41.8492,41.8922,26700.0
2010-03-26 13:00:00,68.3,68.3,67.81,68.03,47900.0,41.9106,41.9106,41.6099,41.7449,47900.0
2010-03-26 13:30:00,67.98,68.21,67.9,68.0,14900.0,41.7142,41.8554,41.6651,41.7265,14900.0
2010-03-26 14:00:00,68.0,68.44,67.96,68.36,19300.0,41.7265,41.9965,41.702,41.9474,19300.0
2010-03-26 14:30:00,68.4,68.68,67.95,67.95,57600.0,41.972,42.1438,41.6958,41.6958,57600.0
2010-03-26 15:00:00,68.01,68.24,67.88,68.18,17700.0,41.7326,41.8738,41.6529,41.837,17700.0
2010-03-26 15:30:00,68.16,68.28,67.95,68.21,71300.0,41.8247,41.8983,41.6958,41.8554,71300.0
2010-03-29 09:30:00,68.56,68.81,68.01,68.14,20400.0,42.0701,42.2235,41.7326,41.8124,20400.0
2010-03-29 10:00:00,68.14,68.32,68.02,68.1,12900.0,41.8124,41.9229,41.7388,41.7879,12900.0
2010-03-29 10:30:00,68.08,68.4,67.91,68.34,11400.0,41.7756,41.972,41.6713,41.9351,11400.0
2010-03-29 11:00:00,68.28,68.48,68.15,68.48,10700.0,41.8983,42.021,41.8186,42.021,10700.0
2010-03-29 11:30:00,68.5,68.55,68.32,68.42,7900.0,42.0333,42.064,41.9229,41.9842,7900.0
2010-03-29 12:00:00,68.42,68.61,68.35,68.36,11600.0,41.9842,42.1008,41.9413,41.9474,11600.0
2010-03-29 12:30:00,68.36,68.36,68.11,68.18,4900.0,41.9474,41.9474,41.794,41.837,4900.0
2010-03-29 13:00:00,68.18,68.53,68.16,68.4,17800.0,41.837,42.0517,41.8247,41.972,17800.0
2010-03-29 13:30:00,68.4,68.42,68.24,68.36,6500.0,41.972,41.9842,41.8738,41.9474,6500.0
2010-03-29 14:00:00,68.32,68.34,68.14,68.26,14000.0,41.9229,41.9351,41.8124,41.8861,14000.0
2010-03-29 14:30:00,68.23,68.48,68.23,68.41,9300.0,41.8676,42.021,41.8676,41.9781,9300.0
2010-03-29 15:00:00,68.44,68.6,68.33,68.48,23200.0,41.9965,42.0947,41.929,42.021,23200.0
2010-03-29 15:30:00,68.47,68.57,68.4,68.57,44600.0,42.0149,42.0763,41.972,42.0763,44600.0
2010-03-30 09:30:00,68.28,68.35,67.79,68.24,30900.0,42.1134,42.1566,41.8112,42.0888,30900.0
2010-03-30 10:00:00,68.17,68.38,68.12,68.22,18700.0,42.0456,42.1751,42.0148,42.0764,18700.0
2010-03-30 10:30:00,68.21,68.39,68.17,68.2,19300.0,42.0703,42.1813,42.0456,42.0641,19300.0
2010-03-30 11:00:00,68.2,68.35,68.18,68.3,29900.0,42.0641,42.1566,42.0518,42.1258,29900.0
2010-03-30 11:30:00,68.36,68.36,68.15,68.2,39400.0,42.1628,42.1628,42.0333,42.0641,39400.0
2010-03-30 12:00:00,68.2,68.38,68.18,68.38,56800.0,42.0641,42.1751,42.0518,42.1751,56800.0
2010-03-30 12:30:00,68.44,68.51,68.18,68.25,13400.0,42.2121,42.2553,42.0518,42.0949,13400.0
2010-03-30 13:00:00,68.25,68.3,68.14,68.21,20300.0,42.0949,42.1258,42.0271,42.0703,20300.0
2010-03-30 13:30:00,68.2,68.3,68.14,68.22,16200.0,42.0641,42.1258,42.0271,42.0764,16200.0
2010-03-30 14:00:00,68.21,68.27,68.19,68.21,17500.0,42.0703,42.1073,42.0579,42.0703,17500.0
2010-03-30 14:30:00,68.19,68.29,68.19,68.2,14600.0,42.0579,42.1196,42.0579,42.0641,14600.0
2010-03-30 15:00:00,68.21,68.26,68.12,68.23,57900.0,42.0703,42.1011,42.0148,42.0826,57900.0
2010-03-30 15:30:00,68.23,68.32,68.15,68.19,45500.0,42.0826,42.1381,42.0333,42.0579,45500.0
2010-03-31 09:30:00,67.99,68.12,67.53,68.04,13100.0,41.9346,42.0148,41.6509,41.9654,13100.0
2010-03-31 10:00:00,68.04,68.42,67.98,68.28,12600.0,41.9654,42.1998,41.9284,42.1134,12600.0
2010-03-31 10:30:00,68.28,68.28,67.88,67.93,7400.0,42.1134,42.1134,41.8667,41.8976,7400.0
2010-03-31 11:00:00,67.92,68.16,67.82,67.89,14200.0,41.8914,42.0394,41.8297,41.8729,14200.0
2010-03-31 11:30:00,67.89,68.13,67.89,67.97,40800.0,41.8729,42.0209,41.8729,41.9222,40800.0
2010-03-31 12:00:00,67.96,67.97,67.86,67.86,31700.0,41.9161,41.9222,41.8544,41.8544,31700.0
2010-03-31 12:30:00,67.89,68.01,67.88,67.96,99400.0,41.8729,41.9469,41.8667,41.9161,99400.0
2010-03-31 13:00:00,67.95,67.95,67.67,67.82,8700.0,41.9099,41.9099,41.7372,41.8297,8700.0
2010-03-31 13:30:00,67.88,67.9,67.76,67.85,13200.0,41.8667,41.8791,41.7927,41.8482,13200.0
2010-03-31 14:00:00,67.84,67.95,67.84,67.87,13200.0,41.8421,41.9099,41.8421,41.8606,13200.0
2010-03-31 14:30:00,67.87,67.95,67.81,67.83,18500.0,41.8606,41.9099,41.8236,41.8359,18500.0
2010-03-31 15:00:00,67.81,67.89,67.71,67.86,106200.0,41.8236,41.8729,41.7619,41.8544,106200.0
2010-03-31 15:30:00,67.81,67.82,67.31,67.6,115500.0,41.8236,41.8297,41.5152,41.694,115500.0
2010-04-01 09:30:00,67.92,68.23,67.55,67.89,66400.0,41.8914,42.0826,41.6632,41.8729,66400.0
2010-04-01 10:00:00,67.94,68.13,67.77,67.94,14300.0,41.9037,42.0209,41.7989,41.9037,14300.0
2010-04-01 10:30:00,67.97,68.25,67.94,68.2,8900.0,41.9222,42.0949,41.9037,42.0641,8900.0
2010-04-01 11:00:00,68.19,68.23,68.05,68.21,13500.0,42.0579,42.0826,41.9716,42.0703,13500.0
2010-04-01 11:30:00,68.23,68.38,68.23,68.29,5100.0,42.0826,42.1751,42.0826,42.1196,5100.0
2010-04-01 12:00:00,68.27,68.4,68.14,68.35,19100.0,42.1073,42.1875,42.0271,42.1566,19100.0
2010-04-01 12:30:00,68.38,68.41,68.28,68.31,8100.0,42.1751,42.1936,42.1134,42.1319,8100.0
2010-04-01 13:00:00,68.35,68.35,68.14,68.17,20200.0,42.1566,42.1566,42.0271,42.0456,20200.0
2010-04-01 13:30:00,68.18,68.27,68.03,68.03,35200.0,42.0518,42.1073,41.9592,41.9592,35200.0
2010-04-01 14:00:00,68.04,68.04,67.77,67.79,47500.0,41.9654,41.9654,41.7989,41.8112,47500.0
2010-04-01 14:30:00,67.8,67.81,67.55,67.68,24000.0,41.8174,41.8236,41.6632,41.7434,24000.0
2010-04-01 15:00:00,67.63,67.8,67.62,67.66,248500.0,41.7125,41.8174,41.7064,41.731,248500.0
2010-04-01 15:30:00,67.68,68.06,67.64,67.99,91800.0,41.7434,41.9777,41.7187,41.9346,91800.0
2010-04-05 09:30:00,68.25,68.25,67.96,68.1,32800.0,42.0949,42.0949,41.9161,42.0024,32800.0
2010-04-05 10:00:00,68.2,68.92,68.1,68.84,34900.0,42.0641,42.5082,42.0024,42.4588,34900.0
2010-04-05 10:30:00,68.88,69.11,68.85,68.85,16100.0,42.4835,42.6254,42.465,42.465,16100.0
2010-04-05 11:00:00,68.82,68.99,68.74,68.99,7600.0,42.4465,42.5514,42.3972,42.5514,7600.0
2010-04-05 11:30:00,69.01,69.39,68.99,69.39,10800.0,42.5637,42.7981,42.5514,42.7981,10800.0
2010-04-05 12:00:00,69.4,69.4,69.16,69.19,7500.0,42.8042,42.8042,42.6562,42.6747,7500.0
2010-04-05 12:30:00,69.19,69.26,68.95,68.99,6800.0,42.6747,42.7179,42.5267,42.5514,6800.0
2010-04-05 13:00:00,68.98,69.01,68.95,68.99,8600.0,42.5452,42.5637,42.5267,42.5514,8600.0
2010-04-05 13:30:00,69.01,69.16,68.96,69.16,9100.0,42.5637,42.6562,42.5328,42.6562,9100.0
2010-04-05 14:00:00,69.23,69.23,69.03,69.19,7700.0,42.6994,42.6994,42.576,42.6747,7700.0
2010-04-05 14:30:00,69.18,69.4,69.15,69.24,11800.0,42.6685,42.8042,42.65,42.7055,11800.0
2010-04-05 15:00:00,69.2,69.2,69.05,69.07,14000.0,42.6809,42.6809,42.5884,42.6007,14000.0
2010-04-05 15:30:00,69.07,69.93,69.05,69.77,127700.0,42.6007,43.1311,42.5884,43.0324,127700.0
2010-04-06 09:30:00,69.57,69.57,69.08,69.4,22300.0,42.9091,42.9091,42.6069,42.8042,22300.0
2010-04-06 10:00:00,69.52,70.59,69.52,70.59,39800.0,42.8782,43.5382,42.8782,43.5382,39800.0
2010-04-06 10:30:00,70.59,71.55,70.54,71.47,61900.0,43.5382,44.1303,43.5074,44.081,61900.0
2010-04-06 11:00:00,71.44,71.72,71.44,71.67,75300.0,44.0625,44.2351,44.0625,44.2043,75300.0
2010-04-06 11:30:00,71.66,71.81,71.36,71.41,60800.0,44.1981,44.2907,44.0131,44.0439,60800.0
2010-04-06 12:00:00,71.37,71.87,71.37,71.84,48300.0,44.0193,44.3277,44.0193,44.3092,48300.0
2010-04-06 12:30:00,71.86,71.92,71.56,71.61,29000.0,44.3215,44.3585,44.1365,44.1673,29000.0
2010-04-06 13:00:00,71.61,71.64,71.36,71.44,33700.0,44.1673,44.1858,44.0131,44.0625,33700.0
2010-04-06 13:30:00,71.45,71.65,71.38,71.57,74800.0,44.0686,44.192,44.0254,44.1426,74800.0
2010-04-06 14:00:00,71.59,71.66,71.51,71.61,98500.0,44.155,44.1981,44.1056,44.1673,98500.0
2010-04-06 14:30:00,71.61,71.64,71.57,71.6,104400.0,44.1673,44.1858,44.1426,44.1611,104400.0
2010-04-06 15:00:00,71.58,71.72,71.48,71.62,159300.0,44.1488,44.2351,44.0871,44.1735,159300.0
2010-04-06 15:30:00,71.62,71.93,71.55,71.77,242500.0,44.1735,44.3647,44.1303,44.266,242500.0
2010-04-07 09:30:00,71.84,72.41,71.43,72.19,36800.0,44.3092,44.6607,44.0563,44.525,36800.0
2010-04-07 10:00:00,72.11,72.26,71.91,72.06,44700.0,44.4757,44.5682,44.3523,44.4449,44700.0
2010-04-07 10:30:00,72.03,72.03,71.53,71.64,33700.0,44.4263,44.4263,44.118,44.1858,33700.0
2010-04-07 11:00:00,71.64,72.09,71.39,71.81,28300.0,44.1858,44.4634,44.0316,44.2907,28300.0
2010-04-07 11:30:00,71.81,71.82,71.49,71.65,29500.0,44.2907,44.2968,44.0933,44.192,29500.0
2010-04-07 12:00:00,71.68,71.76,71.48,71.57,17600.0,44.2105,44.2598,44.0871,44.1426,17600.0
2010-04-07 12:30:00,71.59,71.88,71.48,71.88,19900.0,44.155,44.3338,44.0871,44.3338,19900.0
2010-04-07 13:00:00,71.88,72.06,71.66,71.84,19400.0,44.3338,44.4449,44.1981,44.3092,19400.0
2010-04-07 13:30:00,71.83,71.83,71.56,71.76,31200.0,44.303,44.303,44.1365,44.2598,31200.0
2010-04-07 14:00:00,71.75,71.83,71.56,71.58,42600.0,44.2537,44.303,44.1365,44.1488,42600.0
2010-04-07 14:30:00,71.57,71.59,71.23,71.23,25800.0,44.1426,44.155,43.9329,43.9329,25800.0
2010-04-07 15:00:00,71.22,71.22,70.69,70.79,36500.0,43.9268,43.9268,43.5999,43.6615,36500.0
2010-04-07 15:30:00,70.77,71.25,70.58,71.05,85400.0,43.6492,43.9453,43.532,43.8219,85400.0
2010-04-08 09:30:00,70.82,71.55,70.55,71.1,24200.0,43.6801,44.1303,43.5135,43.8527,24200.0
2010-04-08 10:00:00,71.12,71.42,71.05,71.39,18500.0,43.8651,44.0501,43.8219,44.0316,18500.0
2010-04-08 10:30:00,71.39,71.57,71.14,71.22,14300.0,44.0316,44.1426,43.8774,43.9268,14300.0
2010-04-08 11:00:00,71.21,71.33,71.06,71.24,12700.0,43.9206,43.9946,43.8281,43.9391,12700.0
2010-04-08 11:30:00,71.24,71.6,71.24,71.45,14400.0,43.9391,44.1611,43.9391,44.0686,14400.0
2010-04-08 12:00:00,71.45,71.6,71.31,71.43,11300.0,44.0686,44.1611,43.9823,44.0563,11300.0
2010-04-08 12:30:00,71.41,71.41,71.16,71.33,7800.0,44.0439,44.0439,43.8898,43.9946,7800.0
2010-04-08 13:00:00,71.32,71.45,71.17,71.27,11800.0,43.9884,44.0686,43.8959,43.9576,11800.0
2010-04-08 13:30:00,71.26,71.3,70.96,71.09,27600.0,43.9514,43.9761,43.7664,43.8466,27600.0
2010-04-08 14:00:00,71.09,71.25,71.05,71.11,21900.0,43.8466,43.9453,43.8219,43.8589,21900.0
2010-04-08 14:30:00,71.16,71.16,70.96,71.0,22700.0,43.8898,43.8898,43.7664,43.7911,22700.0
2010-04-08 15:00:00,71.01,71.12,70.95,71.08,23800.0,43.7972,43.8651,43.7602,43.8404,23800.0
2010-04-08 15:30:00,71.07,71.4,70.98,71.26,62700.0,43.8342,44.0378,43.7787,43.9514,62700.0
2010-04-09 09:30:00,71.25,71.71,71.2,71.68,10000.0,43.9453,44.229,43.9144,44.2105,10000.0
2010-04-09 10:00:00,71.62,72.12,71.62,71.87,24100.0,44.1735,44.4819,44.1735,44.3277,24100.0
2010-04-09 10:30:00,71.86,72.66,71.77,72.27,38000.0,44.3215,44.8149,44.266,44.5744,38000.0
2010-04-09 11:00:00,72.28,72.44,72.14,72.27,28700.0,44.5805,44.6792,44.4942,44.5744,28700.0
2010-04-09 11:30:00,72.29,72.35,72.15,72.2,20700.0,44.5867,44.6237,44.5004,44.5312,20700.0
2010-04-09 12:00:00,72.21,72.3,72.19,72.25,16800.0,44.5374,44.5929,44.525,44.562,16800.0
2010-04-09 12:30:00,72.25,72.41,72.2,72.28,22100.0,44.562,44.6607,44.5312,44.5805,22100.0
2010-04-09 13:00:00,72.27,72.28,72.1,72.17,34800.0,44.5744,44.5805,44.4695,44.5127,34800.0
2010-04-09 13:30:00,72.18,72.2,71.95,72.01,15200.0,44.5189,44.5312,44.377,44.414,15200.0
2010-04-09 14:00:00,72.0,72.03,71.85,71.98,8800.0,44.4078,44.4263,44.3153,44.3955,8800.0
2010-04-09 14:30:00,72.02,72.15,71.97,72.15,45900.0,44.4202,44.5004,44.3893,44.5004,45900.0
2010-04-09 15:00:00,72.15,72.32,72.07,72.31,22400.0,44.5004,44.6052,44.451,44.599,22400.0
2010-04-09 15:30:00,72.4,72.61,72.26,72.56,86400.0,44.6546,44.7841,44.5682,44.7532,86400.0
2010-04-12 09:30:00,72.57,72.69,71.72,71.84,19400.0,44.7594,44.8334,44.2351,44.3092,19400.0
2010-04-12 10:00:00,71.81,71.91,71.38,71.47,36800.0,44.2907,44.3523,44.0254,44.081,36800.0
2010-04-12 10:30:00,71.46,71.57,71.4,71.56,19600.0,44.0748,44.1426,44.0378,44.1365,19600.0
2010-04-12 11:00:00,71.53,71.58,71.39,71.47,13100.0,44.118,44.1488,44.0316,44.081,13100.0
2010-04-12 11:30:00,71.48,71.59,71.23,71.27,8000.0,44.0871,44.155,43.9329,43.9576,8000.0
2010-04-12 12:00:00,71.32,71.35,71.18,71.19,11500.0,43.9884,44.0069,43.9021,43.9083,11500.0
2010-04-12 12:30:00,71.19,71.41,71.13,71.39,13100.0,43.9083,44.0439,43.8713,44.0316,13100.0
2010-04-12 13:00:00,71.4,71.62,71.4,71.54,12700.0,44.0378,44.1735,44.0378,44.1241,12700.0
2010-04-12 13:30:00,71.56,71.63,71.53,71.59,27400.0,44.1365,44.1796,44.118,44.155,27400.0
2010-04-12 14:00:00,71.59,71.63,71.48,71.56,37500.0,44.155,44.1796,44.0871,44.1365,37500.0
2010-04-12 14:30:00,71.53,71.54,71.34,71.49,13500.0,44.118,44.1241,44.0008,44.0933,13500.0
2010-04-12 15:00:00,71.5,71.53,71.32,71.36,17900.0,44.0995,44.118,43.9884,44.0131,17900.0
2010-04-12 15:30:00,71.32,71.52,71.29,71.43,36800.0,43.9884,44.1118,43.9699,44.0563,36800.0
2010-04-13 09:30:00,71.53,72.06,71.39,72.04,6600.0,44.118,44.4449,44.0316,44.4325,6600.0
2010-04-13 10:00:00,72.05,72.07,71.54,71.63,17700.0,44.4387,44.451,44.1241,44.1796,17700.0
2010-04-13 10:30:00,71.63,72.18,71.63,72.09,6800.0,44.1796,44.5189,44.1796,44.4634,6800.0
2010-04-13 11:00:00,72.07,72.26,71.97,72.17,9100.0,44.451,44.5682,44.3893,44.5127,9100.0
2010-04-13 11:30:00,72.22,72.53,72.2,72.28,13000.0,44.5435,44.7347,44.5312,44.5805,13000.0
2010-04-13 12:00:00,72.27,72.98,72.27,72.84,23900.0,44.5744,45.0123,44.5744,44.9259,23900.0
2010-04-13 12:30:00,72.84,72.88,72.65,72.81,7000.0,44.9259,44.9506,44.8087,44.9074,7000.0
2010-04-13 13:00:00,72.75,72.9,72.61,72.8,7200.0,44.8704,44.9629,44.7841,44.9013,7200.0
2010-04-13 13:30:00,72.88,73.19,72.82,73.19,6300.0,44.9506,45.1418,44.9136,45.1418,6300.0
2010-04-13 14:00:00,73.2,73.31,72.93,72.93,5500.0,45.148,45.2158,44.9814,44.9814,5500.0
2010-04-13 14:30:00,72.89,72.95,72.82,72.95,8900.0,44.9568,44.9938,44.9136,44.9938,8900.0
2010-04-13 15:00:00,72.93,73.03,72.77,72.87,32900.0,44.9814,45.0431,44.8828,44.9444,32900.0
2010-04-13 15:30:00,72.87,72.89,72.5,72.71,97400.0,44.9444,44.9568,44.7162,44.8458,97400.0
2010-04-14 09:30:00,73.13,73.42,72.63,72.83,11900.0,45.1048,45.2837,44.7964,44.9198,11900.0
2010-04-14 10:00:00,72.87,73.02,72.59,72.73,15100.0,44.9444,45.037,44.7717,44.8581,15100.0
2010-04-14 10:30:00,72.77,73.01,72.53,73.0,17600.0,44.8828,45.0308,44.7347,45.0246,17600.0
2010-04-14 11:00:00,72.99,73.0,72.34,72.43,9700.0,45.0185,45.0246,44.6175,44.6731,9700.0
2010-04-14 11:30:00,72.51,72.68,72.34,72.48,24600.0,44.7224,44.8273,44.6175,44.7039,24600.0
2010-04-14 12:00:00,72.47,72.51,72.27,72.28,10800.0,44.6977,44.7224,44.5744,44.5805,10800.0
2010-04-14 12:30:00,72.3,72.4,71.79,71.91,24600.0,44.5929,44.6546,44.2783,44.3523,24600.0
2010-04-14 13:00:00,71.92,72.01,71.74,71.93,43400.0,44.3585,44.414,44.2475,44.3647,43400.0
2010-04-14 13:30:00,71.95,71.97,71.5,71.72,54600.0,44.377,44.3893,44.0995,44.2351,54600.0
2010-04-14 14:00:00,71.69,71.77,71.5,71.7,70300.0,44.2166,44.266,44.0995,44.2228,70300.0
2010-04-14 14:30:00,71.77,72.0,71.43,71.51,98000.0,44.266,44.4078,44.0563,44.1056,98000.0
2010-04-14 15:00:00,71.52,71.72,71.45,71.68,29300.0,44.1118,44.2351,44.0686,44.2105,29300.0
2010-04-14 15:30:00,71.68,72.03,71.63,71.93,56700.0,44.2105,44.4263,44.1796,44.3647,56700.0
2010-04-15 09:30:00,71.76,72.27,71.45,71.52,18200.0,44.2598,44.5744,44.0686,44.1118,18200.0
2010-04-15 10:00:00,71.46,71.69,71.32,71.53,21100.0,44.0748,44.2166,43.9884,44.118,21100.0
2010-04-15 10:30:00,71.44,71.82,71.28,71.3,17500.0,44.0625,44.2968,43.9638,43.9761,17500.0
2010-04-15 11:00:00,71.36,71.55,71.32,71.33,11400.0,44.0131,44.1303,43.9884,43.9946,11400.0
2010-04-15 11:30:00,71.32,71.38,70.94,70.96,9500.0,43.9884,44.0254,43.7541,43.7664,9500.0
2010-04-15 12:00:00,70.96,70.99,70.76,70.79,73300.0,43.7664,43.7849,43.643,43.6615,73300.0
2010-04-15 12:30:00,70.81,71.0,70.68,70.71,32400.0,43.6739,43.7911,43.5937,43.6122,32400.0
2010-04-15 13:00:00,70.71,71.43,70.68,71.16,64500.0,43.6122,44.0563,43.5937,43.8898,64500.0
2010-04-15 13:30:00,71.13,71.22,70.92,71.06,21600.0,43.8713,43.9268,43.7417,43.8281,21600.0
2010-04-15 14:00:00,71.02,71.39,70.77,70.95,33800.0,43.8034,44.0316,43.6492,43.7602,33800.0
2010-04-15 14:30:00,70.95,70.97,70.69,70.69,17600.0,43.7602,43.7726,43.5999,43.5999,17600.0
2010-04-15 15:00:00,70.73,70.79,70.42,70.53,58600.0,43.6245,43.6615,43.4333,43.5012,58600.0
2010-04-15 15:30:00,70.53,70.59,70.08,70.26,150600.0,43.5012,43.5382,43.2236,43.3347,150600.0
2010-04-16 09:30:00,70.03,70.47,69.94,70.32,14900.0,43.1928,43.4642,43.1373,43.3717,14900.0
2010-04-16 10:00:00,70.19,70.71,70.13,70.66,16000.0,43.2915,43.6122,43.2545,43.5814,16000.0
2010-04-16 10:30:00,70.62,70.7,70.08,70.19,33100.0,43.5567,43.606,43.2236,43.2915,33100.0
2010-04-16 11:00:00,70.16,70.18,68.87,69.31,37400.0,43.273,43.2853,42.4773,42.7487,37400.0
2010-04-16 11:30:00,69.31,69.51,68.84,68.99,15100.0,42.7487,42.8721,42.4588,42.5514,15100.0
2010-04-16 12:00:00,68.88,69.25,68.79,69.2,30400.0,42.4835,42.7117,42.428,42.6809,30400.0
2010-04-16 12:30:00,69.3,69.66,69.18,69.57,16300.0,42.7426,42.9646,42.6685,42.9091,16300.0
2010-04-16 13:00:00,69.56,69.69,69.45,69.54,15000.0,42.9029,42.9831,42.8351,42.8906,15000.0
2010-04-16 13:30:00,69.5,69.53,69.39,69.39,16600.0,42.8659,42.8844,42.7981,42.7981,16600.0
2010-04-16 14:00:00,69.38,69.9,69.28,69.86,19500.0,42.7919,43.1126,42.7302,43.0879,19500.0
2010-04-16 14:30:00,69.88,69.97,69.54,69.54,26800.0,43.1003,43.1558,42.8906,42.8906,26800.0
2010-04-16 15:00:00,69.52,69.68,69.42,69.42,40300.0,42.8782,42.9769,42.8166,42.8166,40300.0
2010-04-16 15:30:00,69.4,69.68,69.21,69.4,117100.0,42.8042,42.9769,42.687,42.8042,117100.0
2010-04-19 09:30:00,68.9,70.39,68.84,70.21,14000.0,42.4958,43.4148,42.4588,43.3038,14000.0
2010-04-19 10:00:00,70.22,70.4,69.94,69.99,14000.0,43.31,43.421,43.1373,43.1681,14000.0
2010-04-19 10:30:00,70.01,70.01,69.44,69.47,10300.0,43.1805,43.1805,42.8289,42.8474,10300.0
2010-04-19 11:00:00,69.42,69.45,69.29,69.31,6400.0,42.8166,42.8351,42.7364,42.7487,6400.0
2010-04-19 11:30:00,69.31,69.36,68.67,68.68,10800.0,42.7487,42.7796,42.354,42.3602,10800.0
2010-04-19 12:00:00,68.67,68.85,68.44,68.77,13200.0,42.354,42.465,42.2121,42.4157,13200.0
2010-04-19 12:30:00,68.72,69.46,68.72,69.07,6600.0,42.3848,42.8412,42.3848,42.6007,6600.0
2010-04-19 13:00:00,69.05,69.28,68.93,69.25,7400.0,42.5884,42.7302,42.5143,42.7117,7400.0
2010-04-19 13:30:00,69.21,69.29,68.75,68.92,10100.0,42.687,42.7364,42.4033,42.5082,10100.0
2010-04-19 14:00:00,68.74,69.42,68.74,69.35,10900.0,42.3972,42.8166,42.3972,42.7734,10900.0
2010-04-19 14:30:00,69.35,69.74,69.28,69.74,61700.0,42.7734,43.0139,42.7302,43.0139,61700.0
2010-04-19 15:00:00,69.78,69.82,69.41,69.59,28000.0,43.0386,43.0633,42.8104,42.9214,28000.0
2010-04-19 15:30:00,69.58,69.63,69.3,69.55,59200.0,42.9152,42.9461,42.7426,42.8967,59200.0
2010-04-20 09:30:00,70.0,70.0,69.12,69.29,15100.0,43.1743,43.1743,42.6315,42.7364,15100.0
2010-04-20 10:00:00,69.3,69.41,69.13,69.2,21100.0,42.7426,42.8104,42.6377,42.6809,21100.0
2010-04-20 10:30:00,69.21,69.44,68.99,69.44,26500.0,42.687,42.8289,42.5514,42.8289,26500.0
2010-04-20 11:00:00,69.44,69.75,69.44,69.72,4400.0,42.8289,43.0201,42.8289,43.0016,4400.0
2010-04-20 11:30:00,69.72,70.17,69.71,70.17,19200.0,43.0016,43.2791,42.9954,43.2791,19200.0
2010-04-20 12:00:00,70.16,70.26,70.1,70.22,6700.0,43.273,43.3347,43.236,43.31,6700.0
2010-04-20 12:30:00,70.22,70.41,70.22,70.39,14400.0,43.31,43.4272,43.31,43.4148,14400.0
2010-04-20 13:00:00,70.43,70.62,70.28,70.36,15300.0,43.4395,43.5567,43.347,43.3963,15300.0
2010-04-20 13:30:00,70.34,70.34,70.15,70.22,7200.0,43.384,43.384,43.2668,43.31,7200.0
2010-04-20 14:00:00,70.27,70.35,70.03,70.3,6500.0,43.3408,43.3902,43.1928,43.3593,6500.0
2010-04-20 14:30:00,70.31,70.53,70.29,70.43,4000.0,43.3655,43.5012,43.3532,43.4395,4000.0
2010-04-20 15:00:00,70.46,70.52,70.24,70.33,8900.0,43.458,43.495,43.3223,43.3778,8900.0
2010-04-20 15:30:00,70.35,70.58,70.35,70.55,74500.0,43.3902,43.532,43.3902,43.5135,74500.0
2010-04-21 09:30:00,70.45,71.15,70.18,70.45,35200.0,43.4518,43.8836,43.2853,43.4518,35200.0
2010-04-21 10:00:00,70.51,70.54,69.65,69.7,36200.0,43.4888,43.5074,42.9584,42.9893,36200.0
2010-04-21 10:30:00,69.67,70.06,69.56,69.8,20400.0,42.9708,43.2113,42.9029,43.0509,20400.0
2010-04-21 11:00:00,69.79,70.02,69.79,69.91,15000.0,43.0448,43.1866,43.0448,43.1188,15000.0
2010-04-21 11:30:00,69.91,70.05,69.77,70.0,9900.0,43.1188,43.2051,43.0324,43.1743,9900.0
2010-04-21 12:00:00,69.95,70.22,69.89,70.04,38300.0,43.1435,43.31,43.1064,43.199,38300.0
2010-04-21 12:30:00,70.05,70.5,69.98,70.4,57000.0,43.2051,43.4827,43.162,43.421,57000.0
2010-04-21 13:00:00,70.4,70.45,69.88,70.0,43600.0,43.421,43.4518,43.1003,43.1743,43600.0
2010-04-21 13:30:00,70.03,70.24,69.99,70.18,28700.0,43.1928,43.3223,43.1681,43.2853,28700.0
2010-04-21 14:00:00,70.18,70.42,70.11,70.25,81500.0,43.2853,43.4333,43.2421,43.3285,81500.0
2010-04-21 14:30:00,70.26,70.4,69.91,70.14,71300.0,43.3347,43.421,43.1188,43.2606,71300.0
2010-04-21 15:00:00,70.16,70.44,70.08,70.33,26500.0,43.273,43.4457,43.2236,43.3778,26500.0
2010-04-21 15:30:00,70.29,70.56,70.08,70.5,91500.0,43.3532,43.5197,43.2236,43.4827,91500.0
2010-04-22 09:30:00,69.95,70.67,69.87,70.57,15800.0,43.1435,43.5875,43.0941,43.5259,15800.0
2010-04-22 10:00:00,70.68,70.84,70.35,70.42,12700.0,43.5937,43.6924,43.3902,43.4333,12700.0
2010-04-22 10:30:00,70.45,70.62,70.26,70.34,20800.0,43.4518,43.5567,43.3347,43.384,20800.0
2010-04-22 11:00:00,70.27,70.68,70.16,70.64,15700.0,43.3408,43.5937,43.273,43.569,15700.0
2010-04-22 11:30:00,70.64,70.67,70.25,70.36,31100.0,43.569,43.5875,43.3285,43.3963,31100.0
2010-04-22 12:00:00,70.23,70.5,70.05,70.22,14300.0,43.3162,43.4827,43.2051,43.31,14300.0
2010-04-22 12:30:00,70.19,70.29,70.05,70.14,22600.0,43.2915,43.3532,43.2051,43.2606,22600.0
2010-04-22 13:00:00,70.22,70.49,70.18,70.44,17300.0,43.31,43.4765,43.2853,43.4457,17300.0
2010-04-22 13:30:00,70.44,70.6,70.42,70.56,26100.0,43.4457,43.5444,43.4333,43.5197,26100.0
2010-04-22 14:00:00,70.55,71.11,70.48,71.04,24600.0,43.5135,43.8589,43.4703,43.8157,24600.0
2010-04-22 14:30:00,71.04,71.05,70.49,70.67,19700.0,43.8157,43.8219,43.4765,43.5875,19700.0
2010-04-22 15:00:00,70.67,71.08,70.63,71.01,16700.0,43.5875,43.8404,43.5629,43.7972,16700.0
2010-04-22 15:30:00,71.01,71.17,70.79,70.92,112500.0,43.7972,43.8959,43.6615,43.7417,112500.0
2010-04-23 09:30:00,71.17,71.17,70.68,70.92,26800.0,43.8959,43.8959,43.5937,43.7417,26800.0
2010-04-23 10:00:00,70.91,72.35,70.91,71.73,33700.0,43.7356,44.6237,43.7356,44.2413,33700.0
2010-04-23 10:30:00,71.69,72.25,71.57,72.15,31400.0,44.2166,44.562,44.1426,44.5004,31400.0
2010-04-23 11:00:00,72.21,72.98,72.16,72.86,21300.0,44.5374,45.0123,44.5065,44.9383,21300.0
2010-04-23 11:30:00,72.79,73.3,72.71,73.26,12800.0,44.8951,45.2097,44.8458,45.185,12800.0
2010-04-23 12:00:00,73.28,73.35,72.9,72.9,26600.0,45.1973,45.2405,44.9629,44.9629,26600.0
2010-04-23 12:30:00,72.96,72.98,72.72,72.98,17800.0,45.0,45.0123,44.8519,45.0123,17800.0
2010-04-23 13:00:00,72.99,73.14,72.93,73.12,35600.0,45.0185,45.111,44.9814,45.0986,35600.0
2010-04-23 13:30:00,73.09,73.17,72.84,73.14,31100.0,45.0801,45.1295,44.9259,45.111,31100.0
2010-04-23 14:00:00,73.13,73.69,73.11,73.67,51300.0,45.1048,45.4502,45.0925,45.4379,51300.0
2010-04-23 14:30:00,73.67,73.71,73.22,73.46,73600.0,45.4379,45.4625,45.1603,45.3083,73600.0
2010-04-23 15:00:00,73.46,74.04,73.44,74.04,82200.0,45.3083,45.6661,45.296,45.6661,82200.0
2010-04-23 15:30:00,74.07,74.31,73.96,74.15,68500.0,45.6846,45.8326,45.6167,45.7339,68500.0
2010-04-26 09:30:00,74.25,74.35,73.81,74.02,25400.0,45.7956,45.8573,45.5242,45.6537,25400.0
2010-04-26 10:00:00,74.06,74.81,74.05,74.32,35800.0,45.6784,46.141,45.6722,45.8388,35800.0
2010-04-26 10:30:00,74.31,74.41,74.24,74.29,26500.0,45.8326,45.8943,45.7894,45.8203,26500.0
2010-04-26 11:00:00,74.32,74.35,74.18,74.24,21100.0,45.8388,45.8573,45.7524,45.7894,21100.0
2010-04-26 11:30:00,74.24,74.3,74.02,74.3,24200.0,45.7894,45.8264,45.6537,45.8264,24200.0
2010-04-26 12:00:00,74.27,74.61,74.25,74.41,18300.0,45.8079,46.0176,45.7956,45.8943,18300.0
2010-04-26 12:30:00,74.46,74.72,74.41,74.72,10200.0,45.9251,46.0855,45.8943,46.0855,10200.0
2010-04-26 13:00:00,74.75,75.18,74.75,75.06,18900.0,46.104,46.3692,46.104,46.2952,18900.0
2010-04-26 13:30:00,75.06,75.06,74.68,74.83,22100.0,46.2952,46.2952,46.0608,46.1533,22100.0
2010-04-26 14:00:00,74.8,74.97,74.73,74.88,17800.0,46.1348,46.2397,46.0916,46.1842,17800.0
2010-04-26 14:30:00,74.86,74.92,74.66,74.66,26100.0,46.1718,46.2088,46.0485,46.0485,26100.0
2010-04-26 15:00:00,74.64,74.71,74.19,74.34,32900.0,46.0361,46.0793,45.7586,45.8511,32900.0
2010-04-26 15:30:00,74.35,74.73,74.34,74.59,62700.0,45.8573,46.0916,45.8511,46.0053,62700.0
2010-04-27 09:30:00,74.21,74.62,73.24,73.63,82200.0,45.7709,46.0238,45.1726,45.4132,82200.0
2010-04-27 10:00:00,73.74,74.24,73.52,74.0,18400.0,45.481,45.7894,45.3453,45.6414,18400.0
2010-04-27 10:30:00,73.97,74.13,73.73,73.8,10200.0,45.6229,45.7216,45.4749,45.518,10200.0
2010-04-27 11:00:00,73.81,74.11,73.39,73.41,14500.0,45.5242,45.7092,45.2652,45.2775,14500.0
2010-04-27 11:30:00,73.34,73.75,73.0,73.0,28700.0,45.2343,45.4872,45.0246,45.0246,28700.0
2010-04-27 12:00:00,73.06,73.3,72.96,73.14,14800.0,45.0616,45.2097,45.0,45.111,14800.0
2010-04-27 12:30:00,73.11,73.27,73.07,73.23,11500.0,45.0925,45.1912,45.0678,45.1665,11500.0
2010-04-27 13:00:00,73.25,73.65,73.14,73.6,8100.0,45.1788,45.4255,45.111,45.3947,8100.0
2010-04-27 13:30:00,73.61,73.63,73.26,73.47,14300.0,45.4009,45.4132,45.185,45.3145,14300.0
2010-04-27 14:00:00,73.34,73.46,73.1,73.43,14100.0,45.2343,45.3083,45.0863,45.2898,14100.0
2010-04-27 14:30:00,73.45,73.45,73.02,73.16,17800.0,45.3022,45.3022,45.037,45.1233,17800.0
2010-04-27 15:00:00,73.16,73.21,72.81,72.85,27900.0,45.1233,45.1541,44.9074,44.9321,27900.0
2010-04-27 15:30:00,72.83,72.85,71.92,72.16,133700.0,44.9198,44.9321,44.3585,44.5065,133700.0
2010-04-28 09:30:00,72.62,73.16,72.45,72.99,15700.0,44.7902,45.1233,44.6854,45.0185,15700.0
2010-04-28 10:00:00,72.98,72.98,72.54,72.78,22400.0,45.0123,45.0123,44.7409,44.8889,22400.0
2010-04-28 10:30:00,72.78,72.91,72.58,72.83,10900.0,44.8889,44.9691,44.7656,44.9198,10900.0
2010-04-28 11:00:00,72.93,73.11,72.78,72.97,10100.0,44.9814,45.0925,44.8889,45.0061,10100.0
2010-04-28 11:30:00,73.0,73.0,72.3,72.56,12800.0,45.0246,45.0246,44.5929,44.7532,12800.0
2010-04-28 12:00:00,72.58,72.76,72.38,72.59,43700.0,44.7656,44.8766,44.6422,44.7717,43700.0
2010-04-28 12:30:00,72.72,73.04,72.46,72.92,11700.0,44.8519,45.0493,44.6916,44.9753,11700.0
2010-04-28 13:00:00,72.71,73.03,72.66,72.66,3700.0,44.8458,45.0431,44.8149,44.8149,3700.0
2010-04-28 13:30:00,72.67,72.87,72.43,72.43,11500.0,44.8211,44.9444,44.6731,44.6731,11500.0
2010-04-28 14:00:00,72.33,72.83,72.31,72.75,25600.0,44.6114,44.9198,44.599,44.8704,25600.0
2010-04-28 14:30:00,72.55,72.73,72.37,72.68,16000.0,44.7471,44.8581,44.6361,44.8273,16000.0
2010-04-28 15:00:00,72.69,72.77,72.48,72.52,32400.0,44.8334,44.8828,44.7039,44.7286,32400.0
2010-04-28 15:30:00,72.53,72.68,71.66,72.02,98600.0,44.7347,44.8273,44.1981,44.4202,98600.0
2010-04-29 09:30:00,72.61,73.28,72.2,72.38,25700.0,44.7841,45.1973,44.5312,44.6422,25700.0
2010-04-29 10:00:00,72.41,72.56,72.19,72.4,29400.0,44.6607,44.7532,44.525,44.6546,29400.0
2010-04-29 10:30:00,72.39,72.95,72.39,72.85,24700.0,44.6484,44.9938,44.6484,44.9321,24700.0
2010-04-29 11:00:00,72.76,73.16,72.76,73.14,11200.0,44.8766,45.1233,44.8766,45.111,11200.0
2010-04-29 11:30:00,73.08,73.56,73.0,73.49,136200.0,45.074,45.37,45.0246,45.3268,136200.0
2010-04-29 12:00:00,73.44,73.56,73.24,73.29,13200.0,45.296,45.37,45.1726,45.2035,13200.0
2010-04-29 12:30:00,73.29,73.47,73.13,73.42,17300.0,45.2035,45.3145,45.1048,45.2837,17300.0
2010-04-29 13:00:00,73.47,74.09,73.41,74.03,19100.0,45.3145,45.6969,45.2775,45.6599,19100.0
2010-04-29 13:30:00,74.05,74.13,73.81,73.95,12100.0,45.6722,45.7216,45.5242,45.6106,12100.0
2010-04-29 14:00:00,74.04,74.25,73.89,73.91,16900.0,45.6661,45.7956,45.5736,45.5859,16900.0
2010-04-29 14:30:00,73.96,74.08,73.29,73.42,88800.0,45.6167,45.6907,45.2035,45.2837,88800.0
2010-04-29 15:00:00,73.43,73.63,72.93,73.2,56300.0,45.2898,45.4132,44.9814,45.148,56300.0
2010-04-29 15:30:00,73.24,73.98,73.24,73.83,171500.0,45.1726,45.6291,45.1726,45.5365,171500.0
2010-04-30 09:30:00,74.04,74.32,73.24,73.51,24700.0,45.6661,45.8388,45.1726,45.3392,24700.0
2010-04-30 10:00:00,73.5,73.5,72.77,72.95,21700.0,45.333,45.333,44.8828,44.9938,21700.0
2010-04-30 10:30:00,72.96,72.98,72.54,72.8,18800.0,45.0,45.0123,44.7409,44.9013,18800.0
2010-04-30 11:00:00,72.85,72.96,72.47,72.51,23000.0,44.9321,45.0,44.6977,44.7224,23000.0
2010-04-30 11:30:00,72.55,72.67,72.35,72.38,24700.0,44.7471,44.8211,44.6237,44.6422,24700.0
2010-04-30 12:00:00,72.33,72.36,71.51,71.51,19400.0,44.6114,44.6299,44.1056,44.1056,19400.0
2010-04-30 12:30:00,71.51,71.57,70.99,71.07,25500.0,44.1056,44.1426,43.7849,43.8342,25500.0
2010-04-30 13:00:00,71.09,71.6,71.03,71.54,35300.0,43.8466,44.1611,43.8096,44.1241,35300.0
2010-04-30 13:30:00,71.54,71.97,71.46,71.74,33900.0,44.1241,44.3893,44.0748,44.2475,33900.0
2010-04-30 14:00:00,71.6,72.07,71.6,71.95,25400.0,44.1611,44.451,44.1611,44.377,25400.0
2010-04-30 14:30:00,71.98,71.98,71.4,71.48,29600.0,44.3955,44.3955,44.0378,44.0871,29600.0
2010-04-30 15:00:00,71.46,71.57,71.04,71.06,49500.0,44.0748,44.1426,43.8157,43.8281,49500.0
2010-04-30 15:30:00,71.05,71.53,70.75,70.81,124300.0,43.8219,44.118,43.6369,43.6739,124300.0
2010-05-03 09:30:00,71.08,72.3,71.08,72.13,31200.0,43.8404,44.5929,43.8404,44.488,31200.0
2010-05-03 10:00:00,72.17,72.42,71.64,71.66,30800.0,44.5127,44.6669,44.1858,44.1981,30800.0
2010-05-03 10:30:00,71.69,71.8,71.06,71.24,76300.0,44.2166,44.2845,43.8281,43.9391,76300.0
2010-05-03 11:00:00,71.23,71.51,71.22,71.24,49600.0,43.9329,44.1056,43.9268,43.9391,49600.0
2010-05-03 11:30:00,71.25,71.72,71.12,71.62,213300.0,43.9453,44.2351,43.8651,44.1735,213300.0
2010-05-03 12:00:00,71.64,72.44,71.49,72.35,140200.0,44.1858,44.6792,44.0933,44.6237,140200.0
2010-05-03 12:30:00,72.35,72.72,72.34,72.64,148800.0,44.6237,44.8519,44.6175,44.8026,148800.0
2010-05-03 13:00:00,72.59,72.63,72.41,72.6,9900.0,44.7717,44.7964,44.6607,44.7779,9900.0
2010-05-03 13:30:00,72.58,73.22,72.55,72.77,27600.0,44.7656,45.1603,44.7471,44.8828,27600.0
2010-05-03 14:00:00,72.77,72.82,72.41,72.79,14800.0,44.8828,44.9136,44.6607,44.8951,14800.0
2010-05-03 14:30:00,72.84,72.97,72.64,72.97,15400.0,44.9259,45.0061,44.8026,45.0061,15400.0
2010-05-03 15:00:00,72.97,73.16,72.52,72.77,38200.0,45.0061,45.1233,44.7286,44.8828,38200.0
2010-05-03 15:30:00,72.81,73.13,72.7,72.99,92700.0,44.9074,45.1048,44.8396,45.0185,92700.0
2010-05-04 09:30:00,72.12,72.86,71.93,72.84,54200.0,44.4819,44.9383,44.3647,44.9259,54200.0
2010-05-04 10:00:00,72.76,72.84,72.35,72.4,63500.0,44.8766,44.9259,44.6237,44.6546,63500.0
2010-05-04 10:30:00,72.4,72.49,72.04,72.28,39300.0,44.6546,44.7101,44.4325,44.5805,39300.0
2010-05-04 11:00:00,72.28,72.3,71.75,71.86,72600.0,44.5805,44.5929,44.2537,44.3215,72600.0
2010-05-04 11:30:00,71.84,72.01,71.57,71.74,129000.0,44.3092,44.414,44.1426,44.2475,129000.0
2010-05-04 12:00:00,71.73,71.85,71.51,71.54,36400.0,44.2413,44.3153,44.1056,44.1241,36400.0
2010-05-04 12:30:00,71.57,71.94,71.52,71.92,32500.0,44.1426,44.3708,44.1118,44.3585,32500.0
2010-05-04 13:00:00,71.91,71.94,71.52,71.64,30600.0,44.3523,44.3708,44.1118,44.1858,30600.0
2010-05-04 13:30:00,71.63,72.02,71.62,71.82,43100.0,44.1796,44.4202,44.1735,44.2968,43100.0
2010-05-04 14:00:00,71.81,71.82,71.49,71.58,48600.0,44.2907,44.2968,44.0933,44.1488,48600.0
2010-05-04 14:30:00,71.56,71.57,70.84,70.9,64100.0,44.1365,44.1426,43.6924,43.7294,64100.0
2010-05-04 15:00:00,70.9,71.0,70.55,70.66,61300.0,43.7294,43.7911,43.5135,43.5814,61300.0
2010-05-04 15:30:00,70.67,71.4,70.49,71.15,138000.0,43.5875,44.0378,43.4765,43.8836,138000.0
2010-05-05 09:30:00,70.27,70.99,69.2,70.84,47100.0,43.3408,43.7849,42.6809,43.6924,47100.0
2010-05-05 10:00:00,70.83,71.2,70.31,70.63,30500.0,43.6862,43.9144,43.3655,43.5629,30500.0
2010-05-05 10:30:00,70.63,71.36,70.28,71.2,28700.0,43.5629,44.0131,43.347,43.9144,28700.0
2010-05-05 11:00:00,71.14,71.19,70.62,70.74,17400.0,43.8774,43.9083,43.5567,43.6307,17400.0
2010-05-05 11:30:00,70.76,71.5,70.53,71.47,25700.0,43.643,44.0995,43.5012,44.081,25700.0
2010-05-05 12:00:00,71.54,71.79,71.4,71.47,22700.0,44.1241,44.2783,44.0378,44.081,22700.0
2010-05-05 12:30:00,71.42,71.74,70.97,71.07,13300.0,44.0501,44.2475,43.7726,43.8342,13300.0
2010-05-05 13:00:00,71.05,71.05,70.73,70.76,13000.0,43.8219,43.8219,43.6245,43.643,13000.0
2010-05-05 13:30:00,70.84,71.08,70.78,70.85,21000.0,43.6924,43.8404,43.6554,43.6986,21000.0
2010-05-05 14:00:00,70.72,70.78,70.42,70.6,12600.0,43.6184,43.6554,43.4333,43.5444,12600.0
2010-05-05 14:30:00,70.6,70.62,69.96,70.34,29200.0,43.5444,43.5567,43.1496,43.384,29200.0
2010-05-05 15:00:00,70.39,70.7,70.24,70.45,35000.0,43.4148,43.606,43.3223,43.4518,35000.0
2010-05-05 15:30:00,70.46,70.58,70.01,70.27,79500.0,43.458,43.532,43.1805,43.3408,79500.0
2010-05-06 09:30:00,69.74,69.98,69.29,69.62,16700.0,43.0139,43.162,42.7364,42.9399,16700.0
2010-05-06 10:00:00,69.62,69.72,69.04,69.04,15700.0,42.9399,43.0016,42.5822,42.5822,15700.0
2010-05-06 10:30:00,68.96,69.37,68.44,68.61,19500.0,42.5328,42.7857,42.2121,42.317,19500.0
2010-05-06 11:00:00,68.63,68.63,67.82,68.03,21200.0,42.3293,42.3293,41.8297,41.9592,21200.0
2010-05-06 11:30:00,68.05,68.05,67.43,67.68,13200.0,41.9716,41.9716,41.5892,41.7434,13200.0
2010-05-06 12:00:00,67.68,68.49,67.68,68.33,26500.0,41.7434,42.243,41.7434,42.1443,26500.0
2010-05-06 12:30:00,68.36,68.56,68.11,68.26,26800.0,42.1628,42.2861,42.0086,42.1011,26800.0
2010-05-06 13:00:00,68.26,68.75,67.81,68.13,30900.0,42.1011,42.4033,41.8236,42.0209,30900.0
2010-05-06 13:30:00,68.17,68.2,67.35,67.43,36200.0,42.0456,42.0641,41.5398,41.5892,36200.0
2010-05-06 14:00:00,67.43,67.53,66.42,66.63,53400.0,41.5892,41.6509,40.9662,41.0958,53400.0
2010-05-06 14:30:00,66.63,67.26,62.35,66.51,125600.0,41.0958,41.4843,38.456,41.0217,125600.0
2010-05-06 15:00:00,66.56,67.69,65.37,65.79,107100.0,41.0526,41.7495,40.3186,40.5777,107100.0
2010-05-06 15:30:00,65.97,67.96,65.97,67.12,237300.0,40.6887,41.9161,40.6887,41.398,237300.0
2010-05-07 09:30:00,66.88,68.27,66.09,66.41,131600.0,41.25,42.1073,40.7627,40.9601,131600.0
2010-05-07 10:00:00,66.35,66.57,64.2,64.48,86100.0,40.9231,41.0588,39.597,39.7697,86100.0
2010-05-07 10:30:00,64.62,65.55,64.57,64.93,61000.0,39.856,40.4296,39.8252,40.0472,61000.0
2010-05-07 11:00:00,64.85,66.18,64.75,64.88,41800.0,39.9979,40.8182,39.9362,40.0164,41800.0
2010-05-07 11:30:00,64.88,66.09,64.52,66.02,62100.0,40.0164,40.7627,39.7944,40.7195,62100.0
2010-05-07 12:00:00,66.07,66.65,65.73,65.79,178200.0,40.7504,41.1081,40.5407,40.5777,178200.0
2010-05-07 12:30:00,65.78,65.95,65.45,65.59,35400.0,40.5715,40.6764,40.368,40.4543,35400.0
2010-05-07 13:00:00,65.58,65.64,65.23,65.26,34600.0,40.4481,40.4852,40.2323,40.2508,34600.0
2010-05-07 13:30:00,65.26,66.14,65.26,65.99,34700.0,40.2508,40.7935,40.2508,40.701,34700.0
2010-05-07 14:00:00,65.9,66.04,65.12,65.12,64500.0,40.6455,40.7319,40.1644,40.1644,64500.0
2010-05-07 14:30:00,65.14,65.73,65.05,65.48,38300.0,40.1768,40.5407,40.1213,40.3865,38300.0
2010-05-07 15:00:00,65.46,65.65,65.01,65.31,40400.0,40.3741,40.4913,40.0966,40.2816,40400.0
2010-05-07 15:30:00,65.37,65.44,64.73,65.02,108600.0,40.3186,40.3618,39.9239,40.1028,108600.0
2010-05-10 09:30:00,68.57,69.34,67.68,67.74,69600.0,42.2923,42.7672,41.7434,41.7804,69600.0
2010-05-10 10:00:00,67.69,68.3,67.52,67.87,55500.0,41.7495,42.1258,41.6447,41.8606,55500.0
2010-05-10 10:30:00,67.89,67.98,67.45,67.53,30100.0,41.8729,41.9284,41.6015,41.6509,30100.0
2010-05-10 11:00:00,67.61,68.25,67.56,68.2,26300.0,41.7002,42.0949,41.6694,42.0641,26300.0
2010-05-10 11:30:00,68.19,68.5,67.89,68.39,56300.0,42.0579,42.2491,41.8729,42.1813,56300.0
2010-05-10 12:00:00,68.38,68.4,68.08,68.28,16100.0,42.1751,42.1875,41.9901,42.1134,16100.0
2010-05-10 12:30:00,68.26,68.49,68.12,68.19,16200.0,42.1011,42.243,42.0148,42.0579,16200.0
2010-05-10 13:00:00,68.14,68.14,67.73,67.85,17000.0,42.0271,42.0271,41.7742,41.8482,17000.0
2010-05-10 13:30:00,67.85,68.24,67.7,68.2,17900.0,41.8482,42.0888,41.7557,42.0641,17900.0
2010-05-10 14:00:00,68.2,68.27,67.98,68.2,25100.0,42.0641,42.1073,41.9284,42.0641,25100.0
2010-05-10 14:30:00,68.23,68.68,68.13,68.64,18500.0,42.0826,42.3602,42.0209,42.3355,18500.0
2010-05-10 15:00:00,68.63,68.76,68.25,68.73,56200.0,42.3293,42.4095,42.0949,42.391,56200.0
2010-05-10 15:30:00,68.74,69.77,68.44,69.67,194000.0,42.3972,43.0324,42.2121,42.9708,194000.0
2010-05-11 09:30:00,69.0,69.24,68.36,68.42,41800.0,42.5575,42.7055,42.1628,42.1998,41800.0
2010-05-11 10:00:00,68.44,68.95,68.18,68.63,27200.0,42.2121,42.5267,42.0518,42.3293,27200.0
2010-05-11 10:30:00,68.62,68.93,68.46,68.66,14700.0,42.3231,42.5143,42.2245,42.3478,14700.0
2010-05-11 11:00:00,68.62,69.41,68.62,69.27,27500.0,42.3231,42.8104,42.3231,42.724,27500.0
2010-05-11 11:30:00,69.27,69.92,69.18,69.92,15200.0,42.724,43.125,42.6685,43.125,15200.0
2010-05-11 12:00:00,69.89,70.33,69.83,70.22,12800.0,43.1064,43.3778,43.0694,43.31,12800.0
2010-05-11 12:30:00,70.25,70.64,70.17,70.64,35500.0,43.3285,43.569,43.2791,43.569,35500.0
2010-05-11 13:00:00,70.62,70.62,70.03,70.13,34400.0,43.5567,43.5567,43.1928,43.2545,34400.0
2010-05-11 13:30:00,70.17,70.63,70.06,70.35,22100.0,43.2791,43.5629,43.2113,43.3902,22100.0
2010-05-11 14:00:00,70.35,70.55,69.85,69.87,46900.0,43.3902,43.5135,43.0818,43.0941,46900.0
2010-05-11 14:30:00,69.84,69.95,69.52,69.91,34400.0,43.0756,43.1435,42.8782,43.1188,34400.0
2010-05-11 15:00:00,69.92,69.94,69.48,69.75,48600.0,43.125,43.1373,42.8536,43.0201,48600.0
2010-05-11 15:30:00,69.76,70.3,69.7,69.98,88600.0,43.0263,43.3593,42.9893,43.162,88600.0
2010-05-12 09:30:00,70.41,70.43,69.97,70.14,66000.0,43.4272,43.4395,43.1558,43.2606,66000.0
2010-05-12 10:00:00,70.11,70.71,70.1,70.71,112700.0,43.2421,43.6122,43.236,43.6122,112700.0
2010-05-12 10:30:00,70.74,70.85,70.6,70.83,23200.0,43.6307,43.6986,43.5444,43.6862,23200.0
2010-05-12 11:00:00,70.78,71.05,70.59,70.78,33200.0,43.6554,43.8219,43.5382,43.6554,33200.0
2010-05-12 11:30:00,70.84,71.02,70.64,70.83,12600.0,43.6924,43.8034,43.569,43.6862,12600.0
2010-05-12 12:00:00,70.83,71.0,70.83,70.89,5200.0,43.6862,43.7911,43.6862,43.7232,5200.0
2010-05-12 12:30:00,70.99,71.35,70.85,71.35,8700.0,43.7849,44.0069,43.6986,44.0069,8700.0
2010-05-12 13:00:00,71.28,71.47,70.9,70.98,8300.0,43.9638,44.081,43.7294,43.7787,8300.0
2010-05-12 13:30:00,71.09,71.33,70.8,71.12,15500.0,43.8466,43.9946,43.6677,43.8651,15500.0
2010-05-12 14:00:00,71.17,71.18,70.88,70.94,18700.0,43.8959,43.9021,43.7171,43.7541,18700.0
2010-05-12 14:30:00,70.94,71.18,70.78,70.96,15900.0,43.7541,43.9021,43.6554,43.7664,15900.0
2010-05-12 15:00:00,70.95,71.2,70.66,70.71,66100.0,43.7602,43.9144,43.5814,43.6122,66100.0
2010-05-12 15:30:00,70.7,71.05,70.41,70.91,92400.0,43.606,43.8219,43.4272,43.7356,92400.0
2010-05-13 09:30:00,70.82,71.2,70.25,70.25,19300.0,43.6801,43.9144,43.3285,43.3285,19300.0
2010-05-13 10:00:00,70.13,70.66,70.1,70.35,41900.0,43.2545,43.5814,43.236,43.3902,41900.0
2010-05-13 10:30:00,70.34,70.35,69.68,69.85,39700.0,43.384,43.3902,42.9769,43.0818,39700.0
2010-05-13 11:00:00,69.84,70.23,69.63,70.15,26200.0,43.0756,43.3162,42.9461,43.2668,26200.0
2010-05-13 11:30:00,70.17,70.38,69.91,70.15,16900.0,43.2791,43.4087,43.1188,43.2668,16900.0
2010-05-13 12:00:00,70.09,70.37,69.9,70.15,28600.0,43.2298,43.4025,43.1126,43.2668,28600.0
2010-05-13 12:30:00,70.17,70.25,70.02,70.16,35700.0,43.2791,43.3285,43.1866,43.273,35700.0
2010-05-13 13:00:00,70.13,70.42,70.09,70.42,18700.0,43.2545,43.4333,43.2298,43.4333,18700.0
2010-05-13 13:30:00,70.43,70.74,70.42,70.5,15300.0,43.4395,43.6307,43.4333,43.4827,15300.0
2010-05-13 14:00:00,70.52,70.64,70.41,70.49,48400.0,43.495,43.569,43.4272,43.4765,48400.0
2010-05-13 14:30:00,70.5,70.57,70.18,70.37,34700.0,43.4827,43.5259,43.2853,43.4025,34700.0
2010-05-13 15:00:00,70.34,70.47,69.89,69.93,37800.0,43.384,43.4642,43.1064,43.1311,37800.0
2010-05-13 15:30:00,69.91,70.23,69.58,69.81,61300.0,43.1188,43.3162,42.9152,43.0571,61300.0
2010-05-14 09:30:00,69.07,69.78,66.19,66.64,153700.0,42.6007,43.0386,40.8244,41.1019,153700.0
2010-05-14 10:00:00,66.62,66.93,65.88,66.9,265300.0,41.0896,41.2808,40.6332,41.2623,265300.0
2010-05-14 10:30:00,66.95,67.24,66.85,67.07,286300.0,41.2931,41.472,41.2315,41.3671,286300.0
2010-05-14 11:00:00,67.07,67.23,66.79,66.96,62600.0,41.3671,41.4658,41.1944,41.2993,62600.0
2010-05-14 11:30:00,66.99,67.02,66.81,66.9,39300.0,41.3178,41.3363,41.2068,41.2623,39300.0
2010-05-14 12:00:00,66.92,67.02,66.7,66.97,30800.0,41.2746,41.3363,41.1389,41.3055,30800.0
2010-05-14 12:30:00,67.01,67.02,66.85,67.02,25500.0,41.3301,41.3363,41.2315,41.3363,25500.0
2010-05-14 13:00:00,67.01,67.09,66.73,66.85,46400.0,41.3301,41.3795,41.1574,41.2315,46400.0
2010-05-14 13:30:00,66.81,66.95,66.7,66.81,59900.0,41.2068,41.2931,41.1389,41.2068,59900.0
2010-05-14 14:00:00,66.79,66.85,66.58,66.76,49600.0,41.1944,41.2315,41.0649,41.1759,49600.0
2010-05-14 14:30:00,66.8,66.86,66.7,66.73,74200.0,41.2006,41.2376,41.1389,41.1574,74200.0
2010-05-14 15:00:00,66.71,66.8,66.54,66.68,129200.0,41.1451,41.2006,41.0403,41.1266,129200.0
2010-05-14 15:30:00,66.67,67.35,66.54,67.08,203900.0,41.1204,41.5398,41.0403,41.3733,203900.0
2010-05-17 09:30:00,67.27,68.37,67.25,67.54,42400.0,41.4905,42.1689,41.4782,41.657,42400.0
2010-05-17 10:00:00,67.61,67.61,67.32,67.39,44100.0,41.7002,41.7002,41.5213,41.5645,44100.0
2010-05-17 10:30:00,67.39,67.57,67.07,67.22,541600.0,41.5645,41.6755,41.3671,41.4597,541600.0
2010-05-17 11:00:00,67.22,67.35,66.46,66.7,175100.0,41.4597,41.5398,40.9909,41.1389,175100.0
2010-05-17 11:30:00,66.73,67.05,66.4,66.4,106100.0,41.1574,41.3548,40.9539,40.9539,106100.0
2010-05-17 12:00:00,66.34,66.35,65.43,65.93,75600.0,40.9169,40.9231,40.3556,40.664,75600.0
2010-05-17 12:30:00,65.81,66.05,65.65,65.8,28400.0,40.59,40.738,40.4913,40.5838,28400.0
2010-05-17 13:00:00,65.76,66.37,65.56,66.1,31900.0,40.5592,40.9354,40.4358,40.7689,31900.0
2010-05-17 13:30:00,66.08,66.25,65.81,66.15,27900.0,40.7565,40.8614,40.59,40.7997,27900.0
2010-05-17 14:00:00,66.18,66.54,66.15,66.32,31200.0,40.8182,41.0403,40.7997,40.9046,31200.0
2010-05-17 14:30:00,66.32,66.96,66.16,66.96,38000.0,40.9046,41.2993,40.8059,41.2993,38000.0
2010-05-17 15:00:00,66.96,67.04,66.4,66.63,164300.0,41.2993,41.3486,40.9539,41.0958,164300.0
2010-05-17 15:30:00,66.64,67.15,66.64,66.85,204200.0,41.1019,41.4165,41.1019,41.2315,204200.0
2010-05-18 09:30:00,67.77,68.16,67.3,67.48,57000.0,41.7989,42.0394,41.509,41.62,57000.0
2010-05-18 10:00:00,67.48,67.53,67.34,67.35,37200.0,41.62,41.6509,41.5337,41.5398,37200.0
2010-05-18 10:30:00,67.42,67.47,66.87,67.3,38700.0,41.583,41.6139,41.2438,41.509,38700.0
2010-05-18 11:00:00,67.27,67.39,66.97,67.15,20600.0,41.4905,41.5645,41.3055,41.4165,20600.0
2010-05-18 11:30:00,67.15,67.31,66.37,66.44,31400.0,41.4165,41.5152,40.9354,40.9786,31400.0
2010-05-18 12:00:00,66.45,66.98,66.38,66.98,13300.0,40.9847,41.3116,40.9416,41.3116,13300.0
2010-05-18 12:30:00,66.98,67.07,66.68,66.73,20100.0,41.3116,41.3671,41.1266,41.1574,20100.0
2010-05-18 13:00:00,66.55,66.84,66.2,66.63,14300.0,41.0464,41.2253,40.8305,41.0958,14300.0
2010-05-18 13:30:00,66.68,66.75,66.0,66.0,16500.0,41.1266,41.1698,40.7072,40.7072,16500.0
2010-05-18 14:00:00,66.08,66.26,65.86,65.94,19800.0,40.7565,40.8676,40.6208,40.6702,19800.0
2010-05-18 14:30:00,65.92,65.92,65.16,65.23,70100.0,40.6578,40.6578,40.1891,40.2323,70100.0
2010-05-18 15:00:00,65.25,65.58,64.93,65.13,30700.0,40.2446,40.4481,40.0472,40.1706,30700.0
2010-05-18 15:30:00,65.14,65.63,64.97,65.31,76900.0,40.1768,40.479,40.0719,40.2816,76900.0
2010-05-19 09:30:00,64.94,66.17,64.79,65.38,40300.0,40.0534,40.812,39.9609,40.3248,40300.0
2010-05-19 10:00:00,65.39,65.53,64.04,64.49,37400.0,40.331,40.4173,39.4983,39.7759,37400.0
2010-05-19 10:30:00,64.43,64.73,64.15,64.15,39300.0,39.7389,39.9239,39.5662,39.5662,39300.0
2010-05-19 11:00:00,64.19,64.26,63.55,63.61,14600.0,39.5908,39.634,39.1961,39.2331,14600.0
2010-05-19 11:30:00,63.6,63.6,62.84,63.39,33600.0,39.2269,39.2269,38.7582,39.0974,33600.0
2010-05-19 12:00:00,63.42,64.13,63.3,63.96,19400.0,39.1159,39.5538,39.0419,39.449,19400.0
2010-05-19 12:30:00,63.95,64.48,63.7,64.48,35000.0,39.4428,39.7697,39.2886,39.7697,35000.0
2010-05-19 13:00:00,64.44,65.04,64.25,64.92,51700.0,39.745,40.1151,39.6278,40.0411,51700.0
2010-05-19 13:30:00,64.92,65.02,64.44,64.55,30100.0,40.0411,40.1028,39.745,39.8129,30100.0
2010-05-19 14:00:00,64.62,65.02,64.1,64.27,30100.0,39.856,40.1028,39.5353,39.6402,30100.0
2010-05-19 14:30:00,64.38,64.94,64.23,64.6,33600.0,39.708,40.0534,39.6155,39.8437,33600.0
2010-05-19 15:00:00,64.62,64.78,64.22,64.78,54100.0,39.856,39.9547,39.6093,39.9547,54100.0
2010-05-19 15:30:00,64.87,65.37,64.58,65.26,160700.0,40.0102,40.3186,39.8314,40.2508,160700.0
2010-05-20 09:30:00,63.42,64.01,62.89,63.46,36500.0,39.1159,39.4798,38.789,39.1406,36500.0
2010-05-20 10:00:00,63.4,63.53,62.75,63.1,42200.0,39.1036,39.1838,38.7027,38.9185,42200.0
2010-05-20 10:30:00,63.19,63.34,62.63,62.63,44100.0,38.9741,39.0666,38.6287,38.6287,44100.0
2010-05-20 11:00:00,62.64,63.82,62.6,63.82,36400.0,38.6348,39.3626,38.6102,39.3626,36400.0
2010-05-20 11:30:00,63.78,63.81,63.16,63.17,27700.0,39.3379,39.3565,38.9555,38.9617,27700.0
2010-05-20 12:00:00,63.1,63.42,62.97,63.05,20500.0,38.9185,39.1159,38.8384,38.8877,20500.0
2010-05-20 12:30:00,63.05,63.06,62.32,62.33,23700.0,38.8877,38.8939,38.4375,38.4436,23700.0
2010-05-20 13:00:00,62.35,63.22,62.35,63.06,21600.0,38.456,38.9926,38.456,38.8939,21600.0
2010-05-20 13:30:00,63.18,63.51,62.77,62.96,54600.0,38.9679,39.1714,38.715,38.8322,54600.0
2010-05-20 14:00:00,62.94,63.62,62.63,63.3,34700.0,38.8199,39.2393,38.6287,39.0419,34700.0
2010-05-20 14:30:00,63.35,64.2,63.2,63.37,61000.0,39.0727,39.597,38.9802,39.0851,61000.0
2010-05-20 15:00:00,63.46,63.9,63.17,63.67,37900.0,39.1406,39.412,38.9617,39.2701,37900.0
2010-05-20 15:30:00,63.7,63.85,62.0,62.24,129300.0,39.2886,39.3811,38.2401,38.3881,129300.0
2010-05-21 09:30:00,61.6,61.93,60.48,61.58,94800.0,37.9934,38.1969,37.3026,37.981,94800.0
2010-05-21 10:00:00,61.58,61.99,61.17,61.48,38700.0,37.981,38.2339,37.7282,37.9194,38700.0
2010-05-21 10:30:00,61.49,62.27,61.29,62.13,22100.0,37.9255,38.4066,37.8022,38.3203,22100.0
2010-05-21 11:00:00,62.11,63.49,62.11,63.25,23100.0,38.3079,39.1591,38.3079,39.0111,23100.0
2010-05-21 11:30:00,63.2,64.25,63.15,63.78,16600.0,38.9802,39.6278,38.9494,39.3379,16600.0
2010-05-21 12:00:00,63.87,64.05,63.54,63.93,7600.0,39.3935,39.5045,39.1899,39.4305,7600.0
2010-05-21 12:30:00,63.69,63.69,63.09,63.15,14000.0,39.2824,39.2824,38.9124,38.9494,14000.0
2010-05-21 13:00:00,63.11,63.48,62.83,62.96,10500.0,38.9247,39.1529,38.752,38.8322,10500.0
2010-05-21 13:30:00,63.05,63.43,62.93,63.33,24600.0,38.8877,39.1221,38.8137,39.0604,24600.0
2010-05-21 14:00:00,63.32,63.37,62.39,62.72,35800.0,39.0542,39.0851,38.4806,38.6842,35800.0
2010-05-21 14:30:00,62.77,62.86,62.07,62.38,34000.0,38.715,38.7705,38.2833,38.4745,34000.0
2010-05-21 15:00:00,62.42,62.71,61.97,62.36,117400.0,38.4991,38.678,38.2216,38.4621,117400.0
2010-05-21 15:30:00,62.37,63.64,62.02,63.57,167200.0,38.4683,39.2516,38.2524,39.2084,167200.0
2010-05-24 09:30:00,63.15,63.97,62.94,63.35,32700.0,38.9494,39.4551,38.8199,39.0727,32700.0
2010-05-24 10:00:00,63.28,63.92,63.07,63.17,51200.0,39.0296,39.4243,38.9,38.9617,51200.0
2010-05-24 10:30:00,63.17,64.34,63.17,63.77,33700.0,38.9617,39.6833,38.9617,39.3318,33700.0
2010-05-24 11:00:00,63.77,63.83,63.3,63.7,46600.0,39.3318,39.3688,39.0419,39.2886,46600.0
2010-05-24 11:30:00,63.7,64.61,63.6,64.48,20000.0,39.2886,39.8499,39.2269,39.7697,20000.0
2010-05-24 12:00:00,64.48,64.64,64.1,64.45,29000.0,39.7697,39.8684,39.5353,39.7512,29000.0
2010-05-24 12:30:00,64.53,64.74,64.2,64.6,22600.0,39.8005,39.9301,39.597,39.8437,22600.0
2010-05-24 13:00:00,64.53,64.64,64.23,64.35,17300.0,39.8005,39.8684,39.6155,39.6895,17300.0
2010-05-24 13:30:00,64.35,64.46,63.81,64.1,18300.0,39.6895,39.7574,39.3565,39.5353,18300.0
2010-05-24 14:00:00,64.13,64.4,63.9,64.05,15900.0,39.5538,39.7204,39.412,39.5045,15900.0
2010-05-24 14:30:00,64.04,64.29,63.73,63.9,18700.0,39.4983,39.6525,39.3071,39.412,18700.0
2010-05-24 15:00:00,63.86,63.99,63.55,63.95,25700.0,39.3873,39.4675,39.1961,39.4428,25700.0
2010-05-24 15:30:00,63.95,64.29,63.13,63.23,109200.0,39.4428,39.6525,38.937,38.9987,109200.0
2010-05-25 09:30:00,61.33,61.79,60.69,61.21,60300.0,37.8268,38.1106,37.4321,37.7528,60300.0
2010-05-25 10:00:00,61.21,62.12,61.21,61.54,31700.0,37.7528,38.3141,37.7528,37.9564,31700.0
2010-05-25 10:30:00,61.41,61.73,61.12,61.33,21000.0,37.8762,38.0736,37.6973,37.8268,21000.0
2010-05-25 11:00:00,61.31,61.75,61.22,61.63,16000.0,37.8145,38.0859,37.759,38.0119,16000.0
2010-05-25 11:30:00,61.62,61.98,61.44,61.92,20600.0,38.0057,38.2278,37.8947,38.1907,20600.0
2010-05-25 12:00:00,62.03,62.34,61.92,62.0,17900.0,38.2586,38.4498,38.1907,38.2401,17900.0
2010-05-25 12:30:00,61.96,62.36,61.85,62.18,9800.0,38.2154,38.4621,38.1476,38.3511,9800.0
2010-05-25 13:00:00,62.22,62.22,61.76,61.86,9200.0,38.3758,38.3758,38.0921,38.1537,9200.0
2010-05-25 13:30:00,61.86,61.87,61.6,61.77,10800.0,38.1537,38.1599,37.9934,38.0982,10800.0
2010-05-25 14:00:00,61.66,62.23,61.64,62.18,9600.0,38.0304,38.3819,38.018,38.3511,9600.0
2010-05-25 14:30:00,62.22,62.71,61.97,62.65,36200.0,38.3758,38.678,38.2216,38.641,36200.0
2010-05-25 15:00:00,62.69,63.1,62.59,62.92,19500.0,38.6657,38.9185,38.604,38.8075,19500.0
2010-05-25 15:30:00,62.97,63.29,62.67,63.19,77800.0,38.8384,39.0357,38.6533,38.9741,77800.0
2010-05-26 09:30:00,63.74,64.64,63.5,64.64,16700.0,39.3133,39.8684,39.1653,39.8684,16700.0
2010-05-26 10:00:00,64.72,64.98,64.62,64.62,11900.0,39.9177,40.0781,39.856,39.856,11900.0
2010-05-26 10:30:00,64.6,64.79,64.17,64.23,16700.0,39.8437,39.9609,39.5785,39.6155,16700.0
2010-05-26 11:00:00,64.3,64.58,64.23,64.23,3700.0,39.6587,39.8314,39.6155,39.6155,3700.0
2010-05-26 11:30:00,64.18,64.35,64.04,64.29,5700.0,39.5847,39.6895,39.4983,39.6525,5700.0
2010-05-26 12:00:00,64.35,64.45,64.13,64.14,6000.0,39.6895,39.7512,39.5538,39.56,6000.0
2010-05-26 12:30:00,64.21,64.4,63.77,64.06,13200.0,39.6032,39.7204,39.3318,39.5106,13200.0
2010-05-26 13:00:00,64.09,64.43,64.09,64.38,5800.0,39.5292,39.7389,39.5292,39.708,5800.0
2010-05-26 13:30:00,64.3,64.58,64.27,64.4,7900.0,39.6587,39.8314,39.6402,39.7204,7900.0
2010-05-26 14:00:00,64.38,64.49,64.17,64.34,10000.0,39.708,39.7759,39.5785,39.6833,10000.0
2010-05-26 14:30:00,64.38,64.41,63.45,63.76,11600.0,39.708,39.7265,39.1344,39.3256,11600.0
2010-05-26 15:00:00,63.79,63.98,62.7,62.93,17900.0,39.3441,39.4613,38.6718,38.8137,17900.0
2010-05-26 15:30:00,62.97,63.56,62.62,62.88,96700.0,38.8384,39.2023,38.6225,38.7829,96700.0
2010-05-27 09:30:00,64.51,64.64,63.84,64.24,19000.0,39.7882,39.8684,39.375,39.6217,19000.0
2010-05-27 10:00:00,64.24,64.64,64.09,64.64,12200.0,39.6217,39.8684,39.5292,39.8684,12200.0
2010-05-27 10:30:00,64.82,65.15,64.74,65.01,6400.0,39.9794,40.1829,39.9301,40.0966,6400.0
2010-05-27 11:00:00,64.99,65.24,64.62,65.24,13500.0,40.0842,40.2384,39.856,40.2384,13500.0
2010-05-27 11:30:00,65.23,65.24,64.81,65.08,5600.0,40.2323,40.2384,39.9732,40.1398,5600.0
2010-05-27 12:00:00,65.05,65.4,65.02,65.29,3800.0,40.1213,40.3371,40.1028,40.2693,3800.0
2010-05-27 12:30:00,65.19,65.24,64.99,65.12,5400.0,40.2076,40.2384,40.0842,40.1644,5400.0
2010-05-27 13:00:00,64.91,65.16,64.77,65.06,6300.0,40.0349,40.1891,39.9486,40.1274,6300.0
2010-05-27 13:30:00,65.06,65.34,65.06,65.27,6200.0,40.1274,40.3001,40.1274,40.2569,6200.0
2010-05-27 14:00:00,65.28,65.59,65.11,65.53,9500.0,40.2631,40.4543,40.1583,40.4173,9500.0
2010-05-27 14:30:00,65.56,65.79,65.5,65.61,19400.0,40.4358,40.5777,40.3988,40.4666,19400.0
2010-05-27 15:00:00,65.66,65.95,65.31,65.6,25400.0,40.4975,40.6764,40.2816,40.4605,25400.0
2010-05-27 15:30:00,65.68,66.69,65.46,66.6,134800.0,40.5098,41.1328,40.3741,41.0773,134800.0
2010-05-28 09:30:00,66.25,66.35,65.86,66.19,18700.0,40.8614,40.9231,40.6208,40.8244,18700.0
2010-05-28 10:00:00,66.3,67.01,66.25,66.44,10200.0,40.8922,41.3301,40.8614,40.9786,10200.0
2010-05-28 10:30:00,66.46,66.73,66.17,66.33,12900.0,40.9909,41.1574,40.812,40.9107,12900.0
2010-05-28 11:00:00,66.3,66.31,65.8,66.14,17200.0,40.8922,40.8984,40.5838,40.7935,17200.0
2010-05-28 11:30:00,66.14,66.39,65.96,66.1,16600.0,40.7935,40.9477,40.6825,40.7689,16600.0
2010-05-28 12:00:00,66.18,66.48,66.1,66.45,14000.0,40.8182,41.0032,40.7689,40.9847,14000.0
2010-05-28 12:30:00,66.46,66.49,65.8,65.94,17100.0,40.9909,41.0094,40.5838,40.6702,17100.0
2010-05-28 13:00:00,65.93,66.25,65.93,66.08,12800.0,40.664,40.8614,40.664,40.7565,12800.0
2010-05-28 13:30:00,66.14,66.14,65.71,65.73,10600.0,40.7935,40.7935,40.5283,40.5407,10600.0
2010-05-28 14:00:00,65.69,65.71,65.49,65.64,24800.0,40.516,40.5283,40.3926,40.4852,24800.0
2010-05-28 14:30:00,65.62,65.97,65.5,65.5,55900.0,40.4728,40.6887,40.3988,40.3988,55900.0
2010-05-28 15:00:00,65.54,66.33,65.45,66.23,19700.0,40.4235,40.9107,40.368,40.8491,19700.0
2010-05-28 15:30:00,66.24,66.4,65.46,65.5,81400.0,40.8552,40.9539,40.3741,40.3988,81400.0
2010-06-01 09:30:00,65.05,65.45,64.73,64.86,12600.0,40.1213,40.368,39.9239,40.0041,12600.0
2010-06-01 10:00:00,64.96,65.88,64.9,65.6,22500.0,40.0657,40.6332,40.0287,40.4605,22500.0
2010-06-01 10:30:00,65.64,65.81,65.14,65.23,11100.0,40.4852,40.59,40.1768,40.2323,11100.0
2010-06-01 11:00:00,65.16,65.45,64.98,65.42,9600.0,40.1891,40.368,40.0781,40.3495,9600.0
2010-06-01 11:30:00,65.51,65.51,64.74,64.82,10200.0,40.405,40.405,39.9301,39.9794,10200.0
2010-06-01 12:00:00,64.81,65.31,64.81,65.31,6200.0,39.9732,40.2816,39.9732,40.2816,6200.0
2010-06-01 12:30:00,65.29,65.34,64.86,64.86,9600.0,40.2693,40.3001,40.0041,40.0041,9600.0
2010-06-01 13:00:00,64.87,66.14,64.87,65.88,13400.0,40.0102,40.7935,40.0102,40.6332,13400.0
2010-06-01 13:30:00,65.91,66.02,65.54,65.54,12000.0,40.6517,40.7195,40.4235,40.4235,12000.0
2010-06-01 14:00:00,65.46,65.78,65.21,65.65,12000.0,40.3741,40.5715,40.2199,40.4913,12000.0
2010-06-01 14:30:00,65.68,65.93,65.36,65.6,28600.0,40.5098,40.664,40.3125,40.4605,28600.0
2010-06-01 15:00:00,65.68,65.68,64.95,65.16,16900.0,40.5098,40.5098,40.0596,40.1891,16900.0
2010-06-01 15:30:00,65.17,65.49,64.1,64.25,90100.0,40.1953,40.3926,39.5353,39.6278,90100.0
2010-06-02 09:30:00,64.48,64.82,63.14,63.42,25900.0,39.7697,39.9794,38.9432,39.1159,25900.0
2010-06-02 10:00:00,63.42,64.21,63.4,63.75,29100.0,39.1159,39.6032,39.1036,39.3194,29100.0
2010-06-02 10:30:00,63.74,63.99,63.56,63.99,12400.0,39.3133,39.4675,39.2023,39.4675,12400.0
2010-06-02 11:00:00,63.99,64.18,63.87,64.14,24300.0,39.4675,39.5847,39.3935,39.56,24300.0
2010-06-02 11:30:00,64.16,64.56,64.0,64.48,9300.0,39.5723,39.819,39.4736,39.7697,9300.0
2010-06-02 12:00:00,64.52,64.9,64.52,64.83,9100.0,39.7944,40.0287,39.7944,39.9856,9100.0
2010-06-02 12:30:00,64.76,64.82,64.61,64.7,40900.0,39.9424,39.9794,39.8499,39.9054,40900.0
2010-06-02 13:00:00,64.71,64.94,64.71,64.88,88300.0,39.9116,40.0534,39.9116,40.0164,88300.0
2010-06-02 13:30:00,64.88,64.99,64.5,64.51,8700.0,40.0164,40.0842,39.782,39.7882,8700.0
2010-06-02 14:00:00,64.5,64.51,64.11,64.3,9000.0,39.782,39.7882,39.5415,39.6587,9000.0
2010-06-02 14:30:00,64.34,65.05,64.3,64.86,22900.0,39.6833,40.1213,39.6587,40.0041,22900.0
2010-06-02 15:00:00,64.89,65.25,64.79,65.21,19300.0,40.0226,40.2446,39.9609,40.2199,19300.0
2010-06-02 15:30:00,65.21,65.88,64.88,65.82,120500.0,40.2199,40.6332,40.0164,40.5962,120500.0
2010-06-03 09:30:00,65.67,66.24,65.32,66.03,18900.0,40.5037,40.8552,40.2878,40.7257,18900.0
2010-06-03 10:00:00,66.07,66.08,64.99,64.99,10600.0,40.7504,40.7565,40.0842,40.0842,10600.0
2010-06-03 10:30:00,64.99,65.66,64.96,65.56,36200.0,40.0842,40.4975,40.0657,40.4358,36200.0
2010-06-03 11:00:00,65.65,66.02,65.37,65.38,25800.0,40.4913,40.7195,40.3186,40.3248,25800.0
2010-06-03 11:30:00,65.41,65.71,65.37,65.5,41800.0,40.3433,40.5283,40.3186,40.3988,41800.0
2010-06-03 12:00:00,65.39,65.53,65.14,65.3,14700.0,40.331,40.4173,40.1768,40.2754,14700.0
2010-06-03 12:30:00,65.31,65.6,65.25,65.6,8800.0,40.2816,40.4605,40.2446,40.4605,8800.0
2010-06-03 13:00:00,65.63,65.78,65.07,65.21,7900.0,40.479,40.5715,40.1336,40.2199,7900.0
2010-06-03 13:30:00,65.3,65.59,65.19,65.29,9100.0,40.2754,40.4543,40.2076,40.2693,9100.0
2010-06-03 14:00:00,65.2,65.77,65.16,65.5,11000.0,40.2138,40.5653,40.1891,40.3988,11000.0
2010-06-03 14:30:00,65.47,65.98,65.41,65.77,15500.0,40.3803,40.6949,40.3433,40.5653,15500.0
2010-06-03 15:00:00,65.8,66.04,65.49,65.99,18000.0,40.5838,40.7319,40.3926,40.701,18000.0
2010-06-03 15:30:00,65.99,66.07,65.28,65.76,74900.0,40.701,40.7504,40.2631,40.5592,74900.0
2010-06-04 09:30:00,64.29,65.08,63.89,64.8,26700.0,39.6525,40.1398,39.4058,39.9671,26700.0
2010-06-04 10:00:00,64.73,64.73,64.43,64.6,20500.0,39.9239,39.9239,39.7389,39.8437,20500.0
2010-06-04 10:30:00,64.5,64.67,64.21,64.29,17200.0,39.782,39.8869,39.6032,39.6525,17200.0
2010-06-04 11:00:00,64.26,64.66,63.98,64.09,27500.0,39.634,39.8807,39.4613,39.5292,27500.0
2010-06-04 11:30:00,64.1,64.27,63.87,63.94,27900.0,39.5353,39.6402,39.3935,39.4366,27900.0
2010-06-04 12:00:00,63.88,63.91,63.53,63.76,7200.0,39.3996,39.4181,39.1838,39.3256,7200.0
2010-06-04 12:30:00,63.72,63.76,63.57,63.76,8200.0,39.3009,39.3256,39.2084,39.3256,8200.0
2010-06-04 13:00:00,63.77,63.77,63.4,63.45,6700.0,39.3318,39.3318,39.1036,39.1344,6700.0
2010-06-04 13:30:00,63.6,63.6,63.32,63.32,8100.0,39.2269,39.2269,39.0542,39.0542,8100.0
2010-06-04 14:00:00,63.37,63.39,63.04,63.24,32300.0,39.0851,39.0974,38.8815,39.0049,32300.0
2010-06-04 14:30:00,63.29,63.41,62.52,62.52,72800.0,39.0357,39.1097,38.5608,38.5608,72800.0
2010-06-04 15:00:00,62.58,63.01,62.47,62.58,35400.0,38.5978,38.863,38.53,38.5978,35400.0
2010-06-04 15:30:00,62.6,62.78,62.15,62.37,106800.0,38.6102,38.7212,38.3326,38.4683,106800.0
2010-06-07 09:30:00,62.77,63.52,62.24,63.5,29400.0,38.715,39.1776,38.3881,39.1653,29400.0
2010-06-07 10:00:00,63.43,64.03,63.26,63.66,16300.0,39.1221,39.4921,39.0172,39.2639,16300.0
2010-06-07 10:30:00,63.65,63.65,63.0,63.02,45600.0,39.2578,39.2578,38.8569,38.8692,45600.0
2010-06-07 11:00:00,63.02,63.49,63.0,63.15,77900.0,38.8692,39.1591,38.8569,38.9494,77900.0
2010-06-07 11:30:00,63.15,63.33,63.02,63.08,23900.0,38.9494,39.0604,38.8692,38.9062,23900.0
2010-06-07 12:00:00,63.15,63.91,63.03,63.62,25500.0,38.9494,39.4181,38.8754,39.2393,25500.0
2010-06-07 12:30:00,63.55,63.91,63.36,63.87,14000.0,39.1961,39.4181,39.0789,39.3935,14000.0
2010-06-07 13:00:00,63.9,64.2,63.54,64.17,26300.0,39.412,39.597,39.1899,39.5785,26300.0
2010-06-07 13:30:00,64.21,64.29,63.48,63.53,13700.0,39.6032,39.6525,39.1529,39.1838,13700.0
2010-06-07 14:00:00,63.56,63.74,63.41,63.65,8400.0,39.2023,39.3133,39.1097,39.2578,8400.0
2010-06-07 14:30:00,63.61,63.64,62.87,63.04,10200.0,39.2331,39.2516,38.7767,38.8815,10200.0
2010-06-07 15:00:00,63.14,63.68,62.75,62.78,32600.0,38.9432,39.2763,38.7027,38.7212,32600.0
2010-06-07 15:30:00,62.75,63.14,62.47,62.58,92600.0,38.7027,38.9432,38.53,38.5978,92600.0
2010-06-08 09:30:00,62.76,63.68,62.29,62.61,77200.0,38.7088,39.2763,38.419,38.6163,77200.0
2010-06-08 10:00:00,62.57,62.9,62.08,62.2,58100.0,38.5917,38.7952,38.2894,38.3634,58100.0
2010-06-08 10:30:00,62.14,62.14,61.52,61.98,17400.0,38.3264,38.3264,37.944,38.2278,17400.0
2010-06-08 11:00:00,61.96,62.41,61.47,62.12,24800.0,38.2154,38.493,37.9132,38.3141,24800.0
2010-06-08 11:30:00,62.13,63.41,62.13,63.25,20600.0,38.3203,39.1097,38.3203,39.0111,20600.0
2010-06-08 12:00:00,63.35,63.5,62.98,63.06,50100.0,39.0727,39.1653,38.8445,38.8939,50100.0
2010-06-08 12:30:00,63.08,64.28,63.01,64.27,53100.0,38.9062,39.6463,38.863,39.6402,53100.0
2010-06-08 13:00:00,64.26,64.3,63.58,63.8,18600.0,39.634,39.6587,39.2146,39.3503,18600.0
2010-06-08 13:30:00,63.81,63.81,62.99,63.56,46700.0,39.3565,39.3565,38.8507,39.2023,46700.0
2010-06-08 14:00:00,63.57,64.13,63.25,63.91,59600.0,39.2084,39.5538,39.0111,39.4181,59600.0
2010-06-08 14:30:00,63.93,64.38,63.8,63.82,76400.0,39.4305,39.708,39.3503,39.3626,76400.0
2010-06-08 15:00:00,63.83,64.42,63.56,64.36,59900.0,39.3688,39.7327,39.2023,39.6957,59900.0
2010-06-08 15:30:00,64.43,65.39,64.3,65.2,185300.0,39.7389,40.331,39.6587,40.2138,185300.0
2010-06-09 09:30:00,65.66,66.65,65.66,66.1,65100.0,40.4975,41.1081,40.4975,40.7689,65100.0
2010-06-09 10:00:00,66.1,66.62,65.93,66.46,94000.0,40.7689,41.0896,40.664,40.9909,94000.0
2010-06-09 10:30:00,66.49,66.85,66.06,66.71,22800.0,41.0094,41.2315,40.7442,41.1451,22800.0
2010-06-09 11:00:00,66.72,67.38,66.67,67.36,40200.0,41.1513,41.5583,41.1204,41.546,40200.0
2010-06-09 11:30:00,67.42,67.42,66.72,67.11,14700.0,41.583,41.583,41.1513,41.3918,14700.0
2010-06-09 12:00:00,67.11,67.21,66.88,67.02,21300.0,41.3918,41.4535,41.25,41.3363,21300.0
2010-06-09 12:30:00,66.89,67.1,66.67,66.93,13800.0,41.2561,41.3856,41.1204,41.2808,13800.0
2010-06-09 13:00:00,66.75,67.19,66.72,67.12,20000.0,41.1698,41.4412,41.1513,41.398,20000.0
2010-06-09 13:30:00,67.08,67.32,66.88,67.31,16700.0,41.3733,41.5213,41.25,41.5152,16700.0
2010-06-09 14:00:00,67.38,67.38,66.78,67.22,19200.0,41.5583,41.5583,41.1883,41.4597,19200.0
2010-06-09 14:30:00,67.16,67.17,66.31,66.31,17600.0,41.4227,41.4288,40.8984,40.8984,17600.0
2010-06-09 15:00:00,66.19,66.7,65.47,66.16,36000.0,40.8244,41.1389,40.3803,40.8059,36000.0
2010-06-09 15:30:00,66.06,66.1,65.27,65.86,135300.0,40.7442,40.7689,40.2569,40.6208,135300.0
2010-06-10 09:30:00,67.25,67.5,66.64,67.11,21800.0,41.4782,41.6324,41.1019,41.3918,21800.0
2010-06-10 10:00:00,67.12,67.45,66.64,66.93,18600.0,41.398,41.6015,41.1019,41.2808,18600.0
2010-06-10 10:30:00,66.9,67.45,66.88,67.38,27100.0,41.2623,41.6015,41.25,41.5583,27100.0
2010-06-10 11:00:00,67.4,67.97,67.4,67.8,11900.0,41.5707,41.9222,41.5707,41.8174,11900.0
2010-06-10 11:30:00,67.75,68.11,67.63,67.82,13400.0,41.7865,42.0086,41.7125,41.8297,13400.0
2010-06-10 12:00:00,67.82,68.23,67.4,68.21,11500.0,41.8297,42.0826,41.5707,42.0703,11500.0
2010-06-10 12:30:00,68.2,68.34,67.63,67.97,40800.0,42.0641,42.1504,41.7125,41.9222,40800.0
2010-06-10 13:00:00,67.94,68.09,67.7,68.04,8100.0,41.9037,41.9963,41.7557,41.9654,8100.0
2010-06-10 13:30:00,68.13,68.58,68.05,68.52,14000.0,42.0209,42.2985,41.9716,42.2615,14000.0
2010-06-10 14:00:00,68.52,68.7,68.39,68.63,39200.0,42.2615,42.3725,42.1813,42.3293,39200.0
2010-06-10 14:30:00,68.64,69.31,68.6,69.31,44000.0,42.3355,42.7487,42.3108,42.7487,44000.0
2010-06-10 15:00:00,69.32,69.95,69.15,69.67,90600.0,42.7549,43.1435,42.65,42.9708,90600.0
2010-06-10 15:30:00,69.67,69.85,69.3,69.55,115500.0,42.9708,43.0818,42.7426,42.8967,115500.0
2010-06-11 09:30:00,69.07,70.28,68.68,70.26,43400.0,42.6007,43.347,42.3602,43.3347,43400.0
2010-06-11 10:00:00,70.27,71.07,69.82,70.57,55700.0,43.3408,43.8342,43.0633,43.5259,55700.0
2010-06-11 10:30:00,70.57,70.74,69.98,69.98,18600.0,43.5259,43.6307,43.162,43.162,18600.0
2010-06-11 11:00:00,69.95,70.18,69.63,69.73,27000.0,43.1435,43.2853,42.9461,43.0078,27000.0
2010-06-11 11:30:00,69.82,70.15,69.81,69.99,22200.0,43.0633,43.2668,43.0571,43.1681,22200.0
2010-06-11 12:00:00,69.99,70.0,69.44,69.61,17300.0,43.1681,43.1743,42.8289,42.9338,17300.0
2010-06-11 12:30:00,69.59,69.88,69.44,69.65,13000.0,42.9214,43.1003,42.8289,42.9584,13000.0
2010-06-11 13:00:00,69.65,70.31,69.62,70.0,19100.0,42.9584,43.3655,42.9399,43.1743,19100.0
2010-06-11 13:30:00,70.01,70.09,69.37,69.87,45700.0,43.1805,43.2298,42.7857,43.0941,45700.0
2010-06-11 14:00:00,69.79,70.23,69.6,69.85,21000.0,43.0448,43.3162,42.9276,43.0818,21000.0
2010-06-11 14:30:00,69.85,70.28,69.79,70.12,30200.0,43.0818,43.347,43.0448,43.2483,30200.0
2010-06-11 15:00:00,70.16,70.93,70.08,70.62,29900.0,43.273,43.7479,43.2236,43.5567,29900.0
2010-06-11 15:30:00,70.57,71.67,70.51,71.26,110800.0,43.5259,44.2043,43.4888,43.9514,110800.0
2010-06-14 09:30:00,72.25,72.87,71.74,72.61,45600.0,44.562,44.9444,44.2475,44.7841,45600.0
2010-06-14 10:00:00,72.63,73.3,72.36,73.25,39800.0,44.7964,45.2097,44.6299,45.1788,39800.0
2010-06-14 10:30:00,73.19,73.36,73.04,73.07,47500.0,45.1418,45.2467,45.0493,45.0678,47500.0
2010-06-14 11:00:00,73.03,73.1,72.61,72.63,37600.0,45.0431,45.0863,44.7841,44.7964,37600.0
2010-06-14 11:30:00,72.63,72.94,72.44,72.44,86200.0,44.7964,44.9876,44.6792,44.6792,86200.0
2010-06-14 12:00:00,72.43,72.68,72.37,72.5,22000.0,44.6731,44.8273,44.6361,44.7162,22000.0
2010-06-14 12:30:00,72.53,72.63,72.16,72.16,29900.0,44.7347,44.7964,44.5065,44.5065,29900.0
2010-06-14 13:00:00,72.16,72.81,72.07,72.57,62000.0,44.5065,44.9074,44.451,44.7594,62000.0
2010-06-14 13:30:00,72.55,72.68,71.94,71.94,56100.0,44.7471,44.8273,44.3708,44.3708,56100.0
2010-06-14 14:00:00,71.94,72.1,71.6,71.82,20300.0,44.3708,44.4695,44.1611,44.2968,20300.0
2010-06-14 14:30:00,71.81,72.04,71.42,71.91,34300.0,44.2907,44.4325,44.0501,44.3523,34300.0
2010-06-14 15:00:00,71.91,72.27,71.62,72.0,42400.0,44.3523,44.5744,44.1735,44.4078,42400.0
2010-06-14 15:30:00,72.04,72.52,71.11,71.84,198700.0,44.4325,44.7286,43.8589,44.3092,198700.0
2010-06-15 09:30:00,72.68,72.68,71.73,72.32,43100.0,44.8273,44.8273,44.2413,44.6052,43100.0
2010-06-15 10:00:00,72.31,72.47,71.73,72.05,31800.0,44.599,44.6977,44.2413,44.4387,31800.0
2010-06-15 10:30:00,72.08,72.58,72.08,72.53,80200.0,44.4572,44.7656,44.4572,44.7347,80200.0
2010-06-15 11:00:00,72.53,72.69,72.24,72.68,28100.0,44.7347,44.8334,44.5559,44.8273,28100.0
2010-06-15 11:30:00,72.65,72.67,72.32,72.56,27300.0,44.8087,44.8211,44.6052,44.7532,27300.0
2010-06-15 12:00:00,72.54,72.76,72.54,72.63,26000.0,44.7409,44.8766,44.7409,44.7964,26000.0
2010-06-15 12:30:00,72.66,72.72,72.5,72.55,43800.0,44.8149,44.8519,44.7162,44.7471,43800.0
2010-06-15 13:00:00,72.54,72.64,72.36,72.51,25100.0,44.7409,44.8026,44.6299,44.7224,25100.0
2010-06-15 13:30:00,72.55,72.74,72.51,72.72,56200.0,44.7471,44.8643,44.7224,44.8519,56200.0
2010-06-15 14:00:00,72.75,73.1,72.75,72.93,45100.0,44.8704,45.0863,44.8704,44.9814,45100.0
2010-06-15 14:30:00,72.93,72.99,72.67,72.93,70700.0,44.9814,45.0185,44.8211,44.9814,70700.0
2010-06-15 15:00:00,72.92,73.19,72.86,73.06,62200.0,44.9753,45.1418,44.9383,45.0616,62200.0
2010-06-15 15:30:00,73.08,73.11,72.71,72.88,227000.0,45.074,45.0925,44.8458,44.9506,227000.0
2010-06-16 09:30:00,72.56,73.0,71.92,72.19,152300.0,44.7532,45.0246,44.3585,44.525,152300.0
2010-06-16 10:00:00,72.23,72.45,71.76,71.97,80600.0,44.5497,44.6854,44.2598,44.3893,80600.0
2010-06-16 10:30:00,71.97,72.39,71.46,72.36,54100.0,44.3893,44.6484,44.0748,44.6299,54100.0
2010-06-16 11:00:00,72.33,72.44,72.0,72.21,61300.0,44.6114,44.6792,44.4078,44.5374,61300.0
2010-06-16 11:30:00,72.2,72.26,71.79,71.84,73300.0,44.5312,44.5682,44.2783,44.3092,73300.0
2010-06-16 12:00:00,71.83,72.54,71.83,72.54,45600.0,44.303,44.7409,44.303,44.7409,45600.0
2010-06-16 12:30:00,72.54,72.55,72.03,72.27,22900.0,44.7409,44.7471,44.4263,44.5744,22900.0
2010-06-16 13:00:00,72.28,72.35,71.99,72.24,33700.0,44.5805,44.6237,44.4017,44.5559,33700.0
2010-06-16 13:30:00,72.28,72.68,72.2,72.6,19500.0,44.5805,44.8273,44.5312,44.7779,19500.0
2010-06-16 14:00:00,72.64,72.82,72.53,72.64,18000.0,44.8026,44.9136,44.7347,44.8026,18000.0
2010-06-16 14:30:00,72.64,72.75,72.23,72.39,20900.0,44.8026,44.8704,44.5497,44.6484,20900.0
2010-06-16 15:00:00,72.34,72.57,71.76,71.89,41200.0,44.6175,44.7594,44.2598,44.34,41200.0
2010-06-16 15:30:00,71.88,72.6,71.82,72.17,94900.0,44.3338,44.7779,44.2968,44.5127,94900.0
2010-06-17 09:30:00,72.53,73.27,72.26,73.16,29100.0,44.7347,45.1912,44.5682,45.1233,29100.0
2010-06-17 10:00:00,73.14,73.17,72.04,72.35,59500.0,45.111,45.1295,44.4325,44.6237,59500.0
2010-06-17 10:30:00,72.35,72.55,72.14,72.31,79700.0,44.6237,44.7471,44.4942,44.599,79700.0
2010-06-17 11:00:00,72.36,72.78,72.16,72.78,40700.0,44.6299,44.8889,44.5065,44.8889,40700.0
2010-06-17 11:30:00,72.73,73.22,72.71,73.14,27800.0,44.8581,45.1603,44.8458,45.111,27800.0
2010-06-17 12:00:00,73.11,73.43,73.05,73.24,28000.0,45.0925,45.2898,45.0555,45.1726,28000.0
2010-06-17 12:30:00,73.24,73.37,72.92,73.35,23200.0,45.1726,45.2528,44.9753,45.2405,23200.0
2010-06-17 13:00:00,73.34,73.69,73.22,73.54,23000.0,45.2343,45.4502,45.1603,45.3577,23000.0
2010-06-17 13:30:00,73.55,73.77,73.43,73.62,44000.0,45.3638,45.4995,45.2898,45.407,44000.0
2010-06-17 14:00:00,73.63,73.73,73.33,73.33,24200.0,45.4132,45.4749,45.2282,45.2282,24200.0
2010-06-17 14:30:00,73.34,73.5,73.14,73.38,22500.0,45.2343,45.333,45.111,45.259,22500.0
2010-06-17 15:00:00,73.36,73.49,73.08,73.15,30000.0,45.2467,45.3268,45.074,45.1171,30000.0
2010-06-17 15:30:00,73.16,73.69,73.16,73.41,108000.0,45.1233,45.4502,45.1233,45.2775,108000.0
2010-06-18 09:30:00,73.94,73.96,73.3,73.3,70200.0,45.6044,45.6167,45.2097,45.2097,70200.0
2010-06-18 10:00:00,73.36,73.73,73.29,73.35,34100.0,45.2467,45.4749,45.2035,45.2405,34100.0
2010-06-18 10:30:00,73.37,74.03,73.3,73.72,43500.0,45.2528,45.6599,45.2097,45.4687,43500.0
2010-06-18 11:00:00,73.71,73.93,73.45,73.58,49900.0,45.4625,45.5982,45.3022,45.3824,49900.0
2010-06-18 11:30:00,73.58,73.77,73.27,73.72,57500.0,45.3824,45.4995,45.1912,45.4687,57500.0
2010-06-18 12:00:00,73.76,73.84,73.19,73.2,66500.0,45.4934,45.5427,45.1418,45.148,66500.0
2010-06-18 12:30:00,73.23,73.39,73.03,73.13,78600.0,45.1665,45.2652,45.0431,45.1048,78600.0
2010-06-18 13:00:00,73.07,73.35,73.05,73.34,42700.0,45.0678,45.2405,45.0555,45.2343,42700.0
2010-06-18 13:30:00,73.32,73.58,73.16,73.31,10900.0,45.222,45.3824,45.1233,45.2158,10900.0
2010-06-18 14:00:00,73.27,73.39,73.04,73.39,10200.0,45.1912,45.2652,45.0493,45.2652,10200.0
2010-06-18 14:30:00,73.4,73.49,73.19,73.46,12100.0,45.2713,45.3268,45.1418,45.3083,12100.0
2010-06-18 15:00:00,73.45,73.47,72.98,73.0,25900.0,45.3022,45.3145,45.0123,45.0246,25900.0
2010-06-18 15:30:00,73.05,73.53,73.05,73.18,87500.0,45.0555,45.3515,45.0555,45.1356,87500.0
2010-06-21 09:30:00,74.0,74.0,73.02,73.85,63100.0,45.6414,45.6414,45.037,45.5489,63100.0
2010-06-21 10:00:00,73.86,74.16,73.86,74.02,73800.0,45.555,45.7401,45.555,45.6537,73800.0
2010-06-21 10:30:00,74.01,74.39,73.94,74.34,23000.0,45.6476,45.8819,45.6044,45.8511,23000.0
2010-06-21 11:00:00,74.35,74.42,73.76,73.9,31500.0,45.8573,45.9004,45.4934,45.5797,31500.0
2010-06-21 11:30:00,73.9,73.93,73.43,73.8,45600.0,45.5797,45.5982,45.2898,45.518,45600.0
2010-06-21 12:00:00,73.71,73.82,73.22,73.27,49600.0,45.4625,45.5304,45.1603,45.1912,49600.0
2010-06-21 12:30:00,73.34,73.39,73.07,73.39,13300.0,45.2343,45.2652,45.0678,45.2652,13300.0
2010-06-21 13:00:00,73.38,73.41,73.13,73.18,36000.0,45.259,45.2775,45.1048,45.1356,36000.0
2010-06-21 13:30:00,73.13,73.33,72.99,72.99,33400.0,45.1048,45.2282,45.0185,45.0185,33400.0
2010-06-21 14:00:00,72.97,73.44,72.89,73.07,27100.0,45.0061,45.296,44.9568,45.0678,27100.0
2010-06-21 14:30:00,73.1,73.19,72.8,72.84,29400.0,45.0863,45.1418,44.9013,44.9259,29400.0
2010-06-21 15:00:00,72.83,73.06,72.12,72.2,60200.0,44.9198,45.0616,44.4819,44.5312,60200.0
2010-06-21 15:30:00,72.19,72.35,71.6,71.9,145000.0,44.525,44.6237,44.1611,44.3462,145000.0
2010-06-22 09:30:00,71.84,72.74,71.51,72.38,73100.0,44.3092,44.8643,44.1056,44.6422,73100.0
2010-06-22 10:00:00,72.37,72.39,71.36,71.55,67900.0,44.6361,44.6484,44.0131,44.1303,67900.0
2010-06-22 10:30:00,71.46,71.47,71.12,71.19,31100.0,44.0748,44.081,43.8651,43.9083,31100.0
2010-06-22 11:00:00,71.18,71.22,70.77,70.9,63500.0,43.9021,43.9268,43.6492,43.7294,63500.0
2010-06-22 11:30:00,70.97,71.52,70.96,71.04,28900.0,43.7726,44.1118,43.7664,43.8157,28900.0
2010-06-22 12:00:00,71.04,71.05,70.6,70.61,38200.0,43.8157,43.8219,43.5444,43.5505,38200.0
2010-06-22 12:30:00,70.57,70.82,70.37,70.77,31800.0,43.5259,43.6801,43.4025,43.6492,31800.0
2010-06-22 13:00:00,70.72,70.92,70.67,70.8,35600.0,43.6184,43.7417,43.5875,43.6677,35600.0
2010-06-22 13:30:00,70.79,70.91,70.56,70.59,50200.0,43.6615,43.7356,43.5197,43.5382,50200.0
2010-06-22 14:00:00,70.56,70.56,70.18,70.23,37300.0,43.5197,43.5197,43.2853,43.3162,37300.0
2010-06-22 14:30:00,70.22,70.27,68.85,69.11,52100.0,43.31,43.3408,42.465,42.6254,52100.0
2010-06-22 15:00:00,69.12,69.59,68.87,69.06,73100.0,42.6315,42.9214,42.4773,42.5945,73100.0
2010-06-22 15:30:00,69.07,69.5,68.59,68.61,184200.0,42.6007,42.8659,42.3046,42.317,184200.0
2010-06-23 09:30:00,68.82,69.6,68.6,69.41,36100.0,42.4465,42.9276,42.3108,42.8104,36100.0
2010-06-23 10:00:00,69.59,69.59,68.04,68.04,45100.0,42.9214,42.9214,41.9654,41.9654,45100.0
2010-06-23 10:30:00,68.0,68.87,68.0,68.77,13600.0,41.9407,42.4773,41.9407,42.4157,13600.0
2010-06-23 11:00:00,68.72,68.99,68.53,68.9,14400.0,42.3848,42.5514,42.2676,42.4958,14400.0
2010-06-23 11:30:00,68.85,69.49,68.85,69.15,13200.0,42.465,42.8597,42.465,42.65,13200.0
2010-06-23 12:00:00,69.11,69.35,68.91,69.0,17100.0,42.6254,42.7734,42.502,42.5575,17100.0
2010-06-23 12:30:00,68.96,69.53,68.96,69.51,11800.0,42.5328,42.8844,42.5328,42.8721,11800.0
2010-06-23 13:00:00,69.5,69.62,69.28,69.41,17600.0,42.8659,42.9399,42.7302,42.8104,17600.0
2010-06-23 13:30:00,69.42,69.93,69.39,69.74,30600.0,42.8166,43.1311,42.7981,43.0139,30600.0
2010-06-23 14:00:00,69.72,69.83,69.3,69.67,47900.0,43.0016,43.0694,42.7426,42.9708,47900.0
2010-06-23 14:30:00,69.77,70.35,69.45,69.52,42100.0,43.0324,43.3902,42.8351,42.8782,42100.0
2010-06-23 15:00:00,69.52,69.84,68.97,69.41,49600.0,42.8782,43.0756,42.539,42.8104,49600.0
2010-06-23 15:30:00,69.41,69.78,69.14,69.28,107600.0,42.8104,43.0386,42.6439,42.7302,107600.0
2010-06-24 09:30:00,68.62,69.07,67.73,67.91,47800.0,42.3231,42.6007,41.7742,41.8852,47800.0
2010-06-24 10:00:00,67.97,68.64,67.9,68.34,46900.0,41.9222,42.3355,41.8791,42.1504,46900.0
2010-06-24 10:30:00,68.26,68.29,67.42,68.04,47400.0,42.1011,42.1196,41.583,41.9654,47400.0
2010-06-24 11:00:00,68.04,68.07,67.46,67.83,50600.0,41.9654,41.9839,41.6077,41.8359,50600.0
2010-06-24 11:30:00,67.9,68.24,67.8,67.91,35500.0,41.8791,42.0888,41.8174,41.8852,35500.0
2010-06-24 12:00:00,68.01,68.32,67.68,67.76,15400.0,41.9469,42.1381,41.7434,41.7927,15400.0
2010-06-24 12:30:00,67.76,68.08,67.6,68.04,18500.0,41.7927,41.9901,41.694,41.9654,18500.0
2010-06-24 13:00:00,68.04,68.68,67.84,68.09,36400.0,41.9654,42.3602,41.8421,41.9963,36400.0
2010-06-24 13:30:00,68.13,68.98,68.13,68.84,27600.0,42.0209,42.5452,42.0209,42.4588,27600.0
2010-06-24 14:00:00,68.81,68.85,68.44,68.58,23600.0,42.4403,42.465,42.2121,42.2985,23600.0
2010-06-24 14:30:00,68.57,68.57,67.84,67.96,37600.0,42.2923,42.2923,41.8421,41.9161,37600.0
2010-06-24 15:00:00,68.0,68.5,67.79,68.39,57900.0,41.9407,42.2491,41.8112,42.1813,57900.0
2010-06-24 15:30:00,68.39,68.49,67.76,67.87,134800.0,42.1813,42.243,41.7927,41.8606,134800.0
2010-06-25 09:30:00,68.27,68.41,68.0,68.22,19500.0,42.1073,42.1936,41.9407,42.0764,19500.0
2010-06-25 10:00:00,68.17,68.64,68.09,68.49,20900.0,42.0456,42.3355,41.9963,42.243,20900.0
2010-06-25 10:30:00,68.52,68.89,68.23,68.3,16300.0,42.2615,42.4897,42.0826,42.1258,16300.0
2010-06-25 11:00:00,68.29,69.23,68.29,69.15,21300.0,42.1196,42.6994,42.1196,42.65,21300.0
2010-06-25 11:30:00,69.22,69.39,68.83,69.01,27600.0,42.6932,42.7981,42.4527,42.5637,27600.0
2010-06-25 12:00:00,69.04,69.15,68.69,68.94,24600.0,42.5822,42.65,42.3663,42.5205,24600.0
2010-06-25 12:30:00,68.97,69.44,68.56,68.89,21500.0,42.539,42.8289,42.2861,42.4897,21500.0
2010-06-25 13:00:00,68.81,69.37,68.73,69.37,33600.0,42.4403,42.7857,42.391,42.7857,33600.0
2010-06-25 13:30:00,69.39,69.5,68.94,69.12,67500.0,42.7981,42.8659,42.5205,42.6315,67500.0
2010-06-25 14:00:00,69.07,69.21,68.95,68.97,32700.0,42.6007,42.687,42.5267,42.539,32700.0
2010-06-25 14:30:00,69.05,69.13,68.77,68.84,42300.0,42.5884,42.6377,42.4157,42.4588,42300.0
2010-06-25 15:00:00,68.84,68.92,68.21,68.7,37000.0,42.4588,42.5082,42.0703,42.3725,37000.0
2010-06-25 15:30:00,68.66,68.91,68.27,68.7,193800.0,42.3478,42.502,42.1073,42.3725,193800.0
2010-06-28 09:30:00,68.63,68.72,68.11,68.48,24700.0,42.3293,42.3848,42.0086,42.2368,24700.0
2010-06-28 10:00:00,68.43,68.62,67.99,68.02,17900.0,42.206,42.3231,41.9346,41.9531,17900.0
2010-06-28 10:30:00,68.05,68.3,67.76,68.29,10600.0,41.9716,42.1258,41.7927,42.1196,10600.0
2010-06-28 11:00:00,68.27,68.39,67.88,68.14,13300.0,42.1073,42.1813,41.8667,42.0271,13300.0
2010-06-28 11:30:00,68.36,68.48,68.02,68.02,3800.0,42.1628,42.2368,41.9531,41.9531,3800.0
2010-06-28 12:00:00,68.09,68.17,67.9,68.17,9800.0,41.9963,42.0456,41.8791,42.0456,9800.0
2010-06-28 12:30:00,68.23,68.37,67.95,68.27,13200.0,42.0826,42.1689,41.9099,42.1073,13200.0
2010-06-28 13:00:00,68.26,68.26,67.6,67.73,9000.0,42.1011,42.1011,41.694,41.7742,9000.0
2010-06-28 13:30:00,67.64,67.9,67.53,67.9,10600.0,41.7187,41.8791,41.6509,41.8791,10600.0
2010-06-28 14:00:00,67.86,68.02,67.73,67.89,5900.0,41.8544,41.9531,41.7742,41.8729,5900.0
2010-06-28 14:30:00,67.87,68.19,67.81,68.18,9000.0,41.8606,42.0579,41.8236,42.0518,9000.0
2010-06-28 15:00:00,68.16,68.33,67.81,67.87,35500.0,42.0394,42.1443,41.8236,41.8606,35500.0
2010-06-28 15:30:00,67.86,68.09,67.51,67.55,96900.0,41.8544,41.9963,41.6385,41.6632,96900.0
2010-06-29 09:30:00,66.16,66.66,65.35,65.74,15700.0,41.0298,41.3399,40.5275,40.7693,15700.0
2010-06-29 10:00:00,65.57,65.83,65.02,65.03,17300.0,40.6639,40.8251,40.3228,40.329,17300.0
2010-06-29 10:30:00,65.02,65.79,65.02,65.79,9400.0,40.3228,40.8003,40.3228,40.8003,9400.0
2010-06-29 11:00:00,65.82,66.1,65.39,65.49,13700.0,40.8189,40.9926,40.5523,40.6143,13700.0
2010-06-29 11:30:00,65.56,65.71,65.31,65.5,14500.0,40.6577,40.7507,40.5027,40.6205,14500.0
2010-06-29 12:00:00,65.51,65.65,65.1,65.18,14100.0,40.6267,40.7135,40.3724,40.422,14100.0
2010-06-29 12:30:00,65.26,65.43,65.02,65.02,10800.0,40.4717,40.5771,40.3228,40.3228,10800.0
2010-06-29 13:00:00,65.12,65.16,64.77,64.92,8600.0,40.3848,40.4096,40.1678,40.2608,8600.0
2010-06-29 13:30:00,64.94,64.97,64.55,64.86,27100.0,40.2732,40.2918,40.0313,40.2236,27100.0
2010-06-29 14:00:00,64.85,65.0,64.7,64.8,15600.0,40.2174,40.3104,40.1244,40.1864,15600.0
2010-06-29 14:30:00,64.8,64.8,64.34,64.39,25700.0,40.1864,40.1864,39.9011,39.9321,25700.0
2010-06-29 15:00:00,64.39,64.44,63.79,63.97,45500.0,39.9321,39.9631,39.56,39.6717,45500.0
2010-06-29 15:30:00,63.9,64.18,63.32,63.84,215500.0,39.6282,39.8019,39.2685,39.591,215500.0
2010-06-30 09:30:00,63.82,64.4,63.23,64.1,76100.0,39.5786,39.9383,39.2127,39.7523,76100.0
2010-06-30 10:00:00,64.01,64.31,63.94,63.97,81000.0,39.6965,39.8825,39.653,39.6717,81000.0
2010-06-30 10:30:00,63.84,64.68,63.83,64.42,21300.0,39.591,40.112,39.5848,39.9507,21300.0
2010-06-30 11:00:00,64.42,64.52,64.14,64.25,19500.0,39.9507,40.0127,39.7771,39.8453,19500.0
2010-06-30 11:30:00,64.23,64.55,64.23,64.44,39200.0,39.8329,40.0313,39.8329,39.9631,39200.0
2010-06-30 12:00:00,64.43,64.55,64.38,64.43,22900.0,39.9569,40.0313,39.9259,39.9569,22900.0
2010-06-30 12:30:00,64.42,64.5,64.17,64.35,12200.0,39.9507,40.0003,39.7957,39.9073,12200.0
2010-06-30 13:00:00,64.36,64.5,64.3,64.45,23600.0,39.9135,40.0003,39.8763,39.9693,23600.0
2010-06-30 13:30:00,64.44,64.51,64.21,64.31,46600.0,39.9631,40.0065,39.8205,39.8825,46600.0
2010-06-30 14:00:00,64.29,64.4,63.55,63.7,45100.0,39.8701,39.9383,39.4112,39.5042,45100.0
2010-06-30 14:30:00,63.7,63.92,63.7,63.76,45800.0,39.5042,39.6406,39.5042,39.5414,45800.0
2010-06-30 15:00:00,63.8,63.99,63.34,63.4,102700.0,39.5662,39.6841,39.281,39.3182,102700.0
2010-06-30 15:30:00,63.4,64.05,63.07,63.45,340100.0,39.3182,39.7213,39.1135,39.3492,340100.0
2010-07-01 09:30:00,63.45,64.06,62.81,63.02,35200.0,39.3492,39.7275,38.9523,39.0825,35200.0
2010-07-01 10:00:00,62.97,63.1,62.51,62.64,37100.0,39.0515,39.1321,38.7662,38.8468,37100.0
2010-07-01 10:30:00,62.59,62.69,61.94,62.03,26700.0,38.8158,38.8778,38.4127,38.4685,26700.0
2010-07-01 11:00:00,62.0,62.43,61.63,62.41,54300.0,38.4499,38.7166,38.2205,38.7042,54300.0
2010-07-01 11:30:00,62.4,62.77,62.33,62.55,37400.0,38.698,38.9275,38.6546,38.791,37400.0
2010-07-01 12:00:00,62.49,62.67,62.39,62.62,33700.0,38.7538,38.8654,38.6918,38.8344,33700.0
2010-07-01 12:30:00,62.63,63.71,62.62,62.9,53300.0,38.8406,39.5104,38.8344,39.0081,53300.0
2010-07-01 13:00:00,62.97,63.07,62.66,62.97,19000.0,39.0515,39.1135,38.8592,39.0515,19000.0
2010-07-01 13:30:00,63.02,63.28,62.99,63.18,19000.0,39.0825,39.2437,39.0639,39.1817,19000.0
2010-07-01 14:00:00,63.25,63.57,63.2,63.47,34100.0,39.2251,39.4236,39.1941,39.3616,34100.0
2010-07-01 14:30:00,63.49,63.55,62.88,63.22,36000.0,39.374,39.4112,38.9957,39.2065,36000.0
2010-07-01 15:00:00,63.26,63.61,63.01,63.28,46000.0,39.2313,39.4484,39.0763,39.2437,46000.0
2010-07-01 15:30:00,63.31,63.82,62.97,63.43,125000.0,39.2623,39.5786,39.0515,39.3368,125000.0
2010-07-02 09:30:00,63.84,64.2,62.65,62.67,49300.0,39.591,39.8143,38.853,38.8654,49300.0
2010-07-02 10:00:00,62.62,62.81,62.16,62.35,54200.0,38.8344,38.9523,38.5492,38.667,54200.0
2010-07-02 10:30:00,62.4,62.4,61.88,61.9,31600.0,38.698,38.698,38.3755,38.3879,31600.0
2010-07-02 11:00:00,61.89,62.05,61.6,61.91,29700.0,38.3817,38.4809,38.2019,38.3941,29700.0
2010-07-02 11:30:00,61.85,62.05,61.51,61.94,33700.0,38.3569,38.4809,38.1461,38.4127,33700.0
2010-07-02 12:00:00,61.9,62.71,61.84,62.18,33500.0,38.3879,38.8902,38.3507,38.5616,33500.0
2010-07-02 12:30:00,62.17,62.17,61.81,61.9,15800.0,38.5554,38.5554,38.3321,38.3879,15800.0
2010-07-02 13:00:00,61.89,62.24,61.83,61.92,39000.0,38.3817,38.5988,38.3445,38.4003,39000.0
2010-07-02 13:30:00,61.91,62.23,61.91,62.03,48300.0,38.3941,38.5926,38.3941,38.4685,48300.0
2010-07-02 14:00:00,62.03,62.03,61.73,61.9,24600.0,38.4685,38.4685,38.2825,38.3879,24600.0
2010-07-02 14:30:00,61.9,61.96,61.68,61.77,15200.0,38.3879,38.4251,38.2515,38.3073,15200.0
2010-07-02 15:00:00,61.77,62.35,61.65,62.14,37400.0,38.3073,38.667,38.2329,38.5368,37400.0
2010-07-02 15:30:00,62.13,62.44,61.71,61.8,110600.0,38.5306,38.7228,38.2701,38.3259,110600.0
2010-07-06 09:30:00,62.92,63.78,62.66,63.56,45600.0,39.0205,39.5538,38.8592,39.4174,45600.0
2010-07-06 10:00:00,63.52,64.07,63.3,63.75,32100.0,39.3926,39.7337,39.2561,39.5352,32100.0
2010-07-06 10:30:00,63.64,63.96,63.09,63.09,19500.0,39.467,39.6655,39.1259,39.1259,19500.0
2010-07-06 11:00:00,62.98,63.18,62.72,62.93,40200.0,39.0577,39.1817,38.8965,39.0267,40200.0
2010-07-06 11:30:00,62.92,63.37,62.67,63.05,26900.0,39.0205,39.2996,38.8654,39.1011,26900.0
2010-07-06 12:00:00,63.05,63.15,62.41,62.47,23600.0,39.1011,39.1631,38.7042,38.7414,23600.0
2010-07-06 12:30:00,62.45,62.59,61.88,62.0,16100.0,38.729,38.8158,38.3755,38.4499,16100.0
2010-07-06 13:00:00,62.12,62.24,61.64,61.85,17800.0,38.5244,38.5988,38.2267,38.3569,17800.0
2010-07-06 13:30:00,61.88,61.88,60.99,61.1,24100.0,38.3755,38.3755,37.8236,37.8918,24100.0
2010-07-06 14:00:00,61.09,61.32,60.48,61.02,31600.0,37.8856,38.0282,37.5073,37.8422,31600.0
2010-07-06 14:30:00,61.08,61.5,60.76,60.76,28400.0,37.8794,38.1399,37.6809,37.6809,28400.0
2010-07-06 15:00:00,60.77,61.08,60.11,60.52,40700.0,37.6871,37.8794,37.2778,37.5321,40700.0
2010-07-06 15:30:00,60.51,60.97,60.31,60.89,171000.0,37.5259,37.8112,37.4019,37.7616,171000.0
2010-07-07 09:30:00,60.89,62.03,60.88,61.93,22200.0,37.7616,38.4685,37.7554,38.4065,22200.0
2010-07-07 10:00:00,61.95,62.43,61.95,62.2,51300.0,38.4189,38.7166,38.4189,38.574,51300.0
2010-07-07 10:30:00,62.23,63.31,62.2,63.08,26400.0,38.5926,39.2623,38.574,39.1197,26400.0
2010-07-07 11:00:00,63.2,63.38,62.74,62.87,21000.0,39.1941,39.3058,38.9089,38.9895,21000.0
2010-07-07 11:30:00,62.84,63.25,62.78,62.92,21900.0,38.9709,39.2251,38.9337,39.0205,21900.0
2010-07-07 12:00:00,62.97,63.19,62.79,63.11,19000.0,39.0515,39.1879,38.9399,39.1383,19000.0
2010-07-07 12:30:00,63.15,63.54,63.15,63.43,18100.0,39.1631,39.405,39.1631,39.3368,18100.0
2010-07-07 13:00:00,63.44,63.87,63.38,63.83,27800.0,39.343,39.6096,39.3058,39.5848,27800.0
2010-07-07 13:30:00,63.81,63.83,63.49,63.73,49400.0,39.5724,39.5848,39.374,39.5228,49400.0
2010-07-07 14:00:00,63.75,63.83,63.6,63.74,55100.0,39.5352,39.5848,39.4422,39.529,55100.0
2010-07-07 14:30:00,63.73,63.94,63.51,63.85,60300.0,39.5228,39.653,39.3864,39.5972,60300.0
2010-07-07 15:00:00,63.85,64.35,63.71,64.35,84700.0,39.5972,39.9073,39.5104,39.9073,84700.0
2010-07-07 15:30:00,64.35,64.73,64.21,64.66,188700.0,39.9073,40.143,39.8205,40.0996,188700.0
2010-07-08 09:30:00,65.63,66.16,65.46,65.65,30900.0,40.7011,41.0298,40.5957,40.7135,30900.0
2010-07-08 10:00:00,65.71,65.89,65.46,65.63,39900.0,40.7507,40.8624,40.5957,40.7011,39900.0
2010-07-08 10:30:00,65.55,65.56,64.94,64.99,26700.0,40.6515,40.6577,40.2732,40.3042,26700.0
2010-07-08 11:00:00,64.95,65.36,64.85,65.31,12100.0,40.2794,40.5337,40.2174,40.5027,12100.0
2010-07-08 11:30:00,65.26,65.53,64.96,65.06,50700.0,40.4717,40.6391,40.2856,40.3476,50700.0
2010-07-08 12:00:00,65.11,65.32,64.95,65.3,38400.0,40.3786,40.5089,40.2794,40.4965,38400.0
2010-07-08 12:30:00,65.18,65.18,64.62,64.67,37400.0,40.422,40.422,40.0748,40.1058,37400.0
2010-07-08 13:00:00,64.7,65.07,64.63,64.82,27200.0,40.1244,40.3538,40.081,40.1988,27200.0
2010-07-08 13:30:00,64.8,64.89,64.33,64.39,10800.0,40.1864,40.2422,39.8949,39.9321,10800.0
2010-07-08 14:00:00,64.34,64.44,64.02,64.36,14700.0,39.9011,39.9631,39.7027,39.9135,14700.0
2010-07-08 14:30:00,64.36,64.48,64.15,64.46,9900.0,39.9135,39.9879,39.7833,39.9755,9900.0
2010-07-08 15:00:00,64.4,64.75,64.13,64.75,23700.0,39.9383,40.1554,39.7709,40.1554,23700.0
2010-07-08 15:30:00,64.74,65.11,64.65,64.94,87300.0,40.1492,40.3786,40.0934,40.2732,87300.0
2010-07-09 09:30:00,65.0,65.79,64.62,65.63,14900.0,40.3104,40.8003,40.0748,40.7011,14900.0
2010-07-09 10:00:00,65.5,65.97,65.14,65.8,27800.0,40.6205,40.912,40.3972,40.8065,27800.0
2010-07-09 10:30:00,65.77,65.84,65.14,65.2,10600.0,40.7879,40.8314,40.3972,40.4344,10600.0
2010-07-09 11:00:00,65.19,65.27,64.61,64.61,28400.0,40.4282,40.4779,40.0686,40.0686,28400.0
2010-07-09 11:30:00,64.68,64.95,64.68,64.81,7400.0,40.112,40.2794,40.112,40.1926,7400.0
2010-07-09 12:00:00,64.88,65.22,64.88,65.14,3400.0,40.236,40.4469,40.236,40.3972,3400.0
2010-07-09 12:30:00,65.12,65.28,64.98,65.27,3100.0,40.3848,40.4841,40.298,40.4779,3100.0
2010-07-09 13:00:00,65.24,65.34,65.23,65.26,2200.0,40.4593,40.5213,40.4531,40.4717,2200.0
2010-07-09 13:30:00,65.25,65.38,65.17,65.31,9000.0,40.4655,40.5461,40.4158,40.5027,9000.0
2010-07-09 14:00:00,65.33,65.33,64.87,64.95,13000.0,40.5151,40.5151,40.2298,40.2794,13000.0
2010-07-09 14:30:00,64.99,65.1,64.81,65.1,13800.0,40.3042,40.3724,40.1926,40.3724,13800.0
2010-07-09 15:00:00,65.09,65.28,64.82,64.92,24300.0,40.3662,40.4841,40.1988,40.2608,24300.0
2010-07-09 15:30:00,64.92,65.3,64.82,65.14,138900.0,40.2608,40.4965,40.1988,40.3972,138900.0
2010-07-12 09:30:00,64.8,65.25,64.7,64.96,11700.0,40.1864,40.4655,40.1244,40.2856,11700.0
2010-07-12 10:00:00,65.02,65.07,64.61,64.93,28200.0,40.3228,40.3538,40.0686,40.267,28200.0
2010-07-12 10:30:00,64.86,65.21,64.65,64.72,11200.0,40.2236,40.4407,40.0934,40.1368,11200.0
2010-07-12 11:00:00,64.65,64.72,64.19,64.72,8600.0,40.0934,40.1368,39.8081,40.1368,8600.0
2010-07-12 11:30:00,64.65,64.67,64.43,64.65,7800.0,40.0934,40.1058,39.9569,40.0934,7800.0
2010-07-12 12:00:00,64.72,65.25,64.72,65.23,6200.0,40.1368,40.4655,40.1368,40.4531,6200.0
2010-07-12 12:30:00,65.2,65.55,64.89,64.91,15600.0,40.4344,40.6515,40.2422,40.2546,15600.0
2010-07-12 13:00:00,64.79,65.43,64.67,65.24,8800.0,40.1802,40.5771,40.1058,40.4593,8800.0
2010-07-12 13:30:00,65.22,65.37,65.12,65.32,4700.0,40.4469,40.5399,40.3848,40.5089,4700.0
2010-07-12 14:00:00,65.31,65.32,65.0,65.04,5300.0,40.5027,40.5089,40.3104,40.3352,5300.0
2010-07-12 14:30:00,65.03,65.31,64.88,64.95,10600.0,40.329,40.5027,40.236,40.2794,10600.0
2010-07-12 15:00:00,64.96,65.07,64.72,65.0,15900.0,40.2856,40.3538,40.1368,40.3104,15900.0
2010-07-12 15:30:00,65.02,65.2,64.86,65.06,28300.0,40.3228,40.4344,40.2236,40.3476,28300.0
2010-07-13 09:30:00,65.93,66.04,65.57,65.98,10800.0,40.8872,40.9554,40.6639,40.9182,10800.0
2010-07-13 10:00:00,66.02,66.42,65.99,66.34,9500.0,40.943,41.191,40.9244,41.1414,9500.0
2010-07-13 10:30:00,66.38,66.44,66.1,66.37,13900.0,41.1662,41.2034,40.9926,41.16,13900.0
2010-07-13 11:00:00,66.33,66.84,66.32,66.84,19700.0,41.1352,41.4515,41.129,41.4515,19700.0
2010-07-13 11:30:00,66.86,66.97,66.65,66.69,9200.0,41.4639,41.5321,41.3337,41.3585,9200.0
2010-07-13 12:00:00,66.66,67.21,66.61,67.16,15100.0,41.3399,41.681,41.3089,41.65,15100.0
2010-07-13 12:30:00,67.15,67.15,66.56,66.57,10100.0,41.6438,41.6438,41.2779,41.2841,10100.0
2010-07-13 13:00:00,66.54,66.78,66.31,66.46,15600.0,41.2655,41.4143,41.1228,41.2159,15600.0
2010-07-13 13:30:00,66.49,66.99,66.32,66.9,12700.0,41.2345,41.5445,41.129,41.4887,12700.0
2010-07-13 14:00:00,66.85,67.1,66.72,66.78,13800.0,41.4577,41.6128,41.3771,41.4143,13800.0
2010-07-13 14:30:00,66.82,66.96,66.75,66.9,15600.0,41.4391,41.5259,41.3957,41.4887,15600.0
2010-07-13 15:00:00,66.92,67.1,66.84,67.1,44500.0,41.5011,41.6128,41.4515,41.6128,44500.0
2010-07-13 15:30:00,67.1,67.5,66.95,67.21,136000.0,41.6128,41.8608,41.5197,41.681,136000.0
2010-07-14 09:30:00,66.51,66.93,66.22,66.23,13400.0,41.2469,41.5073,41.067,41.0732,13400.0
2010-07-14 10:00:00,66.05,66.62,66.0,66.46,11200.0,40.9616,41.3151,40.9306,41.2159,11200.0
2010-07-14 10:30:00,66.37,66.5,66.09,66.37,12700.0,41.16,41.2407,40.9864,41.16,12700.0
2010-07-14 11:00:00,66.49,66.98,66.39,66.93,7700.0,41.2345,41.5383,41.1724,41.5073,7700.0
2010-07-14 11:30:00,66.89,67.18,66.89,67.13,13700.0,41.4825,41.6624,41.4825,41.6314,13700.0
2010-07-14 12:00:00,67.11,67.41,66.95,67.39,12600.0,41.619,41.805,41.5197,41.7926,12600.0
2010-07-14 12:30:00,67.4,67.47,67.18,67.38,8100.0,41.7988,41.8422,41.6624,41.7864,8100.0
2010-07-14 13:00:00,67.38,67.49,67.2,67.47,17700.0,41.7864,41.8546,41.6748,41.8422,17700.0
2010-07-14 13:30:00,67.44,67.6,67.08,67.09,12800.0,41.8236,41.9228,41.6004,41.6066,12800.0
2010-07-14 14:00:00,67.14,67.14,66.45,66.47,11000.0,41.6376,41.6376,41.2096,41.2221,11000.0
2010-07-14 14:30:00,66.46,66.84,66.43,66.72,9600.0,41.2159,41.4515,41.1972,41.3771,9600.0
2010-07-14 15:00:00,66.7,67.16,66.49,66.92,19700.0,41.3647,41.65,41.2345,41.5011,19700.0
2010-07-14 15:30:00,66.96,67.06,66.45,66.84,48500.0,41.5259,41.5879,41.2096,41.4515,48500.0
2010-07-15 09:30:00,67.02,67.02,66.38,66.53,7900.0,41.5631,41.5631,41.1662,41.2593,7900.0
2010-07-15 10:00:00,66.53,66.53,65.23,65.56,11700.0,41.2593,41.2593,40.4531,40.6577,11700.0
2010-07-15 10:30:00,65.51,65.59,65.38,65.51,14100.0,40.6267,40.6763,40.5461,40.6267,14100.0
2010-07-15 11:00:00,65.38,65.85,65.15,65.85,7900.0,40.5461,40.8376,40.4034,40.8376,7900.0
2010-07-15 11:30:00,65.76,65.91,65.61,65.69,4400.0,40.7817,40.8748,40.6887,40.7383,4400.0
2010-07-15 12:00:00,65.65,65.69,65.44,65.66,11600.0,40.7135,40.7383,40.5833,40.7197,11600.0
2010-07-15 12:30:00,65.63,65.85,65.51,65.66,3300.0,40.7011,40.8376,40.6267,40.7197,3300.0
2010-07-15 13:00:00,65.68,66.35,65.64,66.21,5900.0,40.7321,41.1476,40.7073,41.0608,5900.0
2010-07-15 13:30:00,66.15,66.31,66.01,66.15,7200.0,41.0236,41.1228,40.9368,41.0236,7200.0
2010-07-15 14:00:00,66.04,66.39,65.86,66.27,9800.0,40.9554,41.1724,40.8438,41.098,9800.0
2010-07-15 14:30:00,66.28,66.34,66.11,66.11,8600.0,41.1042,41.1414,40.9988,40.9988,8600.0
2010-07-15 15:00:00,66.11,66.15,65.54,65.75,23800.0,40.9988,41.0236,40.6453,40.7755,23800.0
2010-07-15 15:30:00,65.95,66.65,65.75,66.38,65100.0,40.8996,41.3337,40.7755,41.1662,65100.0
2010-07-16 09:30:00,65.81,66.0,65.31,65.31,16300.0,40.8127,40.9306,40.5027,40.5027,16300.0
2010-07-16 10:00:00,65.29,65.57,65.07,65.47,30500.0,40.4903,40.6639,40.3538,40.6019,30500.0
2010-07-16 10:30:00,65.44,65.81,65.25,65.81,12200.0,40.5833,40.8127,40.4655,40.8127,12200.0
2010-07-16 11:00:00,65.76,65.79,65.27,65.55,17400.0,40.7817,40.8003,40.4779,40.6515,17400.0
2010-07-16 11:30:00,65.55,65.68,65.36,65.64,14800.0,40.6515,40.7321,40.5337,40.7073,14800.0
2010-07-16 12:00:00,65.52,65.76,65.32,65.35,26700.0,40.6329,40.7817,40.5089,40.5275,26700.0
2010-07-16 12:30:00,65.35,65.45,65.1,65.18,44600.0,40.5275,40.5895,40.3724,40.422,44600.0
2010-07-16 13:00:00,65.27,65.34,64.96,64.99,12000.0,40.4779,40.5213,40.2856,40.3042,12000.0
2010-07-16 13:30:00,64.99,65.24,64.77,64.88,8600.0,40.3042,40.4593,40.1678,40.236,8600.0
2010-07-16 14:00:00,64.89,64.92,64.45,64.52,12100.0,40.2422,40.2608,39.9693,40.0127,12100.0
2010-07-16 14:30:00,64.52,64.65,64.33,64.34,45700.0,40.0127,40.0934,39.8949,39.9011,45700.0
2010-07-16 15:00:00,64.4,64.46,63.93,64.05,57800.0,39.9383,39.9755,39.6468,39.7213,57800.0
2010-07-16 15:30:00,64.11,64.8,64.09,64.41,176700.0,39.7585,40.1864,39.7461,39.9445,176700.0
2010-07-19 09:30:00,64.65,65.0,64.37,64.85,10600.0,40.0934,40.3104,39.9197,40.2174,10600.0
2010-07-19 10:00:00,64.72,64.77,63.77,63.78,19900.0,40.1368,40.1678,39.5476,39.5538,19900.0
2010-07-19 10:30:00,63.84,64.27,63.74,64.16,17800.0,39.591,39.8577,39.529,39.7895,17800.0
2010-07-19 11:00:00,64.17,64.78,64.13,64.71,22400.0,39.7957,40.174,39.7709,40.1306,22400.0
2010-07-19 11:30:00,64.64,64.94,64.36,64.81,15100.0,40.0872,40.2732,39.9135,40.1926,15100.0
2010-07-19 12:00:00,64.88,64.94,64.43,64.5,44000.0,40.236,40.2732,39.9569,40.0003,44000.0
2010-07-19 12:30:00,64.51,64.9,64.34,64.87,25600.0,40.0065,40.2484,39.9011,40.2298,25600.0
2010-07-19 13:00:00,64.84,64.84,64.57,64.6,10600.0,40.2112,40.2112,40.0437,40.0624,10600.0
2010-07-19 13:30:00,64.68,64.97,64.47,64.52,7800.0,40.112,40.2918,39.9817,40.0127,7800.0
2010-07-19 14:00:00,64.53,64.94,64.48,64.78,10500.0,40.0189,40.2732,39.9879,40.174,10500.0
2010-07-19 14:30:00,64.8,65.4,64.8,65.32,18000.0,40.1864,40.5585,40.1864,40.5089,18000.0
2010-07-19 15:00:00,65.31,65.61,65.15,65.32,15000.0,40.5027,40.6887,40.4034,40.5089,15000.0
2010-07-19 15:30:00,65.34,65.42,65.02,65.29,45700.0,40.5213,40.5709,40.3228,40.4903,45700.0
2010-07-20 09:30:00,64.3,64.51,64.01,64.41,17400.0,39.8763,40.0065,39.6965,39.9445,17400.0
2010-07-20 10:00:00,64.32,64.77,63.95,64.67,15900.0,39.8887,40.1678,39.6592,40.1058,15900.0
2010-07-20 10:30:00,64.66,65.19,64.62,65.19,20700.0,40.0996,40.4282,40.0748,40.4282,20700.0
2010-07-20 11:00:00,65.3,66.2,65.29,66.2,16300.0,40.4965,41.0546,40.4903,41.0546,16300.0
2010-07-20 11:30:00,66.25,66.33,65.99,66.19,20600.0,41.0856,41.1352,40.9244,41.0484,20600.0
2010-07-20 12:00:00,66.15,66.24,65.94,66.1,7200.0,41.0236,41.0794,40.8934,40.9926,7200.0
2010-07-20 12:30:00,66.02,66.03,65.71,65.96,10900.0,40.943,40.9492,40.7507,40.9058,10900.0
2010-07-20 13:00:00,66.09,66.76,66.09,66.49,20900.0,40.9864,41.4019,40.9864,41.2345,20900.0
2010-07-20 13:30:00,66.49,67.3,66.49,67.19,28200.0,41.2345,41.7368,41.2345,41.6686,28200.0
2010-07-20 14:00:00,67.05,67.06,66.7,66.99,19700.0,41.5817,41.5879,41.3647,41.5445,19700.0
2010-07-20 14:30:00,66.94,67.49,66.9,67.3,23500.0,41.5135,41.8546,41.4887,41.7368,23500.0
2010-07-20 15:00:00,67.32,67.85,67.13,67.85,26000.0,41.7492,42.0779,41.6314,42.0779,26000.0
2010-07-20 15:30:00,67.79,68.03,67.32,67.84,130100.0,42.0407,42.1895,41.7492,42.0717,130100.0
2010-07-21 09:30:00,68.3,68.55,67.22,67.33,18900.0,42.3569,42.512,41.6872,41.7554,18900.0
2010-07-21 10:00:00,67.33,67.57,67.05,67.52,21400.0,41.7554,41.9042,41.5817,41.8732,21400.0
2010-07-21 10:30:00,67.55,67.57,66.96,66.99,29100.0,41.8918,41.9042,41.5259,41.5445,29100.0
2010-07-21 11:00:00,66.9,67.03,66.59,66.69,13400.0,41.4887,41.5693,41.2965,41.3585,13400.0
2010-07-21 11:30:00,66.64,66.72,66.44,66.66,23300.0,41.3275,41.3771,41.2034,41.3399,23300.0
2010-07-21 12:00:00,66.64,67.27,66.64,67.08,17600.0,41.3275,41.7182,41.3275,41.6004,17600.0
2010-07-21 12:30:00,67.05,67.44,67.03,67.14,4000.0,41.5817,41.8236,41.5693,41.6376,4000.0
2010-07-21 13:00:00,67.22,67.36,67.1,67.24,3100.0,41.6872,41.774,41.6128,41.6996,3100.0
2010-07-21 13:30:00,67.28,67.6,67.12,67.46,7600.0,41.7244,41.9228,41.6252,41.836,7600.0
2010-07-21 14:00:00,67.34,67.34,66.26,66.48,19900.0,41.7616,41.7616,41.0918,41.2283,19900.0
2010-07-21 14:30:00,66.42,66.58,65.9,66.02,24600.0,41.191,41.2903,40.8686,40.943,24600.0
2010-07-21 15:00:00,65.93,66.48,65.84,66.25,27900.0,40.8872,41.2283,40.8314,41.0856,27900.0
2010-07-21 15:30:00,66.19,66.53,66.01,66.33,97400.0,41.0484,41.2593,40.9368,41.1352,97400.0
2010-07-22 09:30:00,67.42,67.49,66.87,67.47,12100.0,41.8112,41.8546,41.4701,41.8422,12100.0
2010-07-22 10:00:00,67.52,68.39,67.42,68.32,28500.0,41.8732,42.4128,41.8112,42.3693,28500.0
2010-07-22 10:30:00,68.39,69.1,68.38,68.99,23000.0,42.4128,42.8531,42.4066,42.7849,23000.0
2010-07-22 11:00:00,68.93,69.44,68.93,69.22,53700.0,42.7476,43.0639,42.7476,42.9275,53700.0
2010-07-22 11:30:00,69.21,69.26,68.89,68.89,60600.0,42.9213,42.9523,42.7228,42.7228,60600.0
2010-07-22 12:00:00,68.9,69.07,68.74,68.91,12900.0,42.729,42.8345,42.6298,42.7352,12900.0
2010-07-22 12:30:00,68.82,69.14,68.69,69.13,6800.0,42.6794,42.8779,42.5988,42.8717,6800.0
2010-07-22 13:00:00,69.21,69.55,69.07,69.38,21600.0,42.9213,43.1321,42.8345,43.0267,21600.0
2010-07-22 13:30:00,69.34,69.68,69.27,69.57,6500.0,43.0019,43.2128,42.9585,43.1445,6500.0
2010-07-22 14:00:00,69.54,69.95,69.54,69.87,17600.0,43.1259,43.3802,43.1259,43.3306,17600.0
2010-07-22 14:30:00,69.94,69.95,69.65,69.8,10900.0,43.374,43.3802,43.1942,43.2872,10900.0
2010-07-22 15:00:00,69.86,70.05,69.68,69.8,27100.0,43.3244,43.4422,43.2128,43.2872,27100.0
2010-07-22 15:30:00,69.8,69.8,68.92,69.62,88400.0,43.2872,43.2872,42.7414,43.1756,88400.0
2010-07-23 09:30:00,69.43,69.44,68.28,68.72,20000.0,43.0577,43.0639,42.3445,42.6174,20000.0
2010-07-23 10:00:00,68.57,69.06,68.33,68.86,13700.0,42.5244,42.8283,42.3756,42.7042,13700.0
2010-07-23 10:30:00,68.94,69.22,68.93,68.95,43400.0,42.7538,42.9275,42.7476,42.76,43400.0
2010-07-23 11:00:00,68.9,69.07,68.51,68.9,35000.0,42.729,42.8345,42.4872,42.729,35000.0
2010-07-23 11:30:00,69.06,69.69,68.81,69.51,6300.0,42.8283,43.219,42.6732,43.1073,6300.0
2010-07-23 12:00:00,69.61,69.95,69.44,69.83,9900.0,43.1694,43.3802,43.0639,43.3058,9900.0
2010-07-23 12:30:00,69.84,70.05,69.53,69.96,8300.0,43.312,43.4422,43.1197,43.3864,8300.0
2010-07-23 13:00:00,69.96,70.61,69.59,70.61,12600.0,43.3864,43.7895,43.157,43.7895,12600.0
2010-07-23 13:30:00,70.55,70.71,70.15,70.19,29300.0,43.7523,43.8515,43.5042,43.529,29300.0
2010-07-23 14:00:00,70.35,70.4,70.14,70.37,13400.0,43.6283,43.6593,43.498,43.6407,13400.0
2010-07-23 14:30:00,70.35,70.46,70.21,70.27,14600.0,43.6283,43.6965,43.5415,43.5787,14600.0
2010-07-23 15:00:00,70.21,70.56,70.13,70.44,15500.0,43.5415,43.7585,43.4918,43.6841,15500.0
2010-07-23 15:30:00,70.46,71.04,70.04,70.9,119400.0,43.6965,44.0562,43.436,43.9694,119400.0
2010-07-26 09:30:00,71.1,71.17,70.61,70.87,12700.0,44.0934,44.1368,43.7895,43.9508,12700.0
2010-07-26 10:00:00,70.94,71.83,70.94,71.78,41800.0,43.9942,44.5461,43.9942,44.5151,41800.0
2010-07-26 10:30:00,71.83,71.89,71.54,71.88,33100.0,44.5461,44.5833,44.3663,44.5771,33100.0
2010-07-26 11:00:00,71.85,72.22,71.82,72.18,17700.0,44.5585,44.788,44.5399,44.7632,17700.0
2010-07-26 11:30:00,72.29,72.29,71.92,71.92,14000.0,44.8314,44.8314,44.6019,44.6019,14000.0
2010-07-26 12:00:00,71.93,72.21,71.89,72.05,13700.0,44.6081,44.7818,44.5833,44.6825,13700.0
2010-07-26 12:30:00,71.99,72.12,71.89,72.12,18100.0,44.6453,44.726,44.5833,44.726,18100.0
2010-07-26 13:00:00,72.1,72.17,72.05,72.08,18600.0,44.7136,44.757,44.6825,44.7012,18600.0
2010-07-26 13:30:00,72.12,72.37,71.97,72.02,44900.0,44.726,44.881,44.6329,44.6639,44900.0
2010-07-26 14:00:00,72.0,72.08,71.63,71.64,11400.0,44.6515,44.7012,44.4221,44.4283,11400.0
2010-07-26 14:30:00,71.66,71.74,71.45,71.69,13700.0,44.4407,44.4903,44.3105,44.4593,13700.0
2010-07-26 15:00:00,71.75,71.95,71.58,71.82,48000.0,44.4965,44.6205,44.3911,44.5399,48000.0
2010-07-26 15:30:00,71.88,72.71,71.79,72.58,104500.0,44.5771,45.0919,44.5213,45.0112,104500.0
2010-07-27 09:30:00,73.18,73.75,72.87,72.87,67900.0,45.3833,45.7368,45.1911,45.1911,67900.0
2010-07-27 10:00:00,73.0,73.56,72.52,72.62,143000.0,45.2717,45.619,44.974,45.036,143000.0
2010-07-27 10:30:00,72.61,72.92,72.19,72.23,39000.0,45.0298,45.2221,44.7694,44.7942,39000.0
2010-07-27 11:00:00,72.21,72.21,71.53,71.77,28500.0,44.7818,44.7818,44.3601,44.5089,28500.0
2010-07-27 11:30:00,71.77,72.32,71.77,72.32,21600.0,44.5089,44.85,44.5089,44.85,21600.0
2010-07-27 12:00:00,72.35,72.41,72.22,72.33,48400.0,44.8686,44.9058,44.788,44.8562,48400.0
2010-07-27 12:30:00,72.4,72.4,71.71,72.18,32100.0,44.8996,44.8996,44.4717,44.7632,32100.0
2010-07-27 13:00:00,72.15,72.23,71.95,71.97,13600.0,44.7446,44.7942,44.6205,44.6329,13600.0
2010-07-27 13:30:00,71.96,72.01,71.52,71.7,23200.0,44.6267,44.6577,44.3539,44.4655,23200.0
2010-07-27 14:00:00,71.69,71.91,71.47,71.77,16000.0,44.4593,44.5957,44.3229,44.5089,16000.0
2010-07-27 14:30:00,71.79,71.98,71.54,71.78,24100.0,44.5213,44.6391,44.3663,44.5151,24100.0
2010-07-27 15:00:00,71.78,71.87,71.41,71.8,31800.0,44.5151,44.5709,44.2856,44.5275,31800.0
2010-07-27 15:30:00,71.81,72.27,71.78,72.06,133200.0,44.5337,44.819,44.5151,44.6887,133200.0
2010-07-28 09:30:00,71.8,72.92,71.77,72.36,16500.0,44.5275,45.2221,44.5089,44.8748,16500.0
2010-07-28 10:00:00,72.38,72.43,71.62,71.73,35800.0,44.8872,44.9182,44.4159,44.4841,35800.0
2010-07-28 10:30:00,71.77,71.97,71.42,71.88,23400.0,44.5089,44.6329,44.2918,44.5771,23400.0
2010-07-28 11:00:00,71.87,72.05,71.67,71.95,19800.0,44.5709,44.6825,44.4469,44.6205,19800.0
2010-07-28 11:30:00,71.95,72.11,71.71,72.03,88100.0,44.6205,44.7198,44.4717,44.6701,88100.0
2010-07-28 12:00:00,72.0,72.38,72.0,72.26,48400.0,44.6515,44.8872,44.6515,44.8128,48400.0
2010-07-28 12:30:00,72.28,72.4,72.14,72.4,48900.0,44.8252,44.8996,44.7384,44.8996,48900.0
2010-07-28 13:00:00,72.4,72.41,71.81,72.05,38000.0,44.8996,44.9058,44.5337,44.6825,38000.0
2010-07-28 13:30:00,72.03,72.16,71.88,72.05,33800.0,44.6701,44.7508,44.5771,44.6825,33800.0
2010-07-28 14:00:00,72.04,72.14,71.6,71.75,37200.0,44.6763,44.7384,44.4035,44.4965,37200.0
2010-07-28 14:30:00,71.74,71.82,71.21,71.32,27400.0,44.4903,44.5399,44.1616,44.2298,27400.0
2010-07-28 15:00:00,71.33,71.52,71.05,71.18,34200.0,44.236,44.3539,44.0624,44.143,34200.0
2010-07-28 15:30:00,71.17,71.73,71.17,71.42,123500.0,44.1368,44.4841,44.1368,44.2918,123500.0
2010-07-29 09:30:00,72.05,72.24,71.44,71.71,15300.0,44.6825,44.8004,44.3042,44.4717,15300.0
2010-07-29 10:00:00,71.68,71.72,71.23,71.32,16800.0,44.4531,44.4779,44.174,44.2298,16800.0
2010-07-29 10:30:00,71.33,71.5,70.79,70.97,35500.0,44.236,44.3415,43.9011,44.0128,35500.0
2010-07-29 11:00:00,70.97,70.97,70.21,70.26,17500.0,44.0128,44.0128,43.5415,43.5725,17500.0
2010-07-29 11:30:00,70.25,70.25,69.96,70.08,19100.0,43.5663,43.5663,43.3864,43.4608,19100.0
2010-07-29 12:00:00,69.99,70.05,69.57,69.82,13500.0,43.405,43.4422,43.1445,43.2996,13500.0
2010-07-29 12:30:00,69.77,70.34,69.65,70.25,7900.0,43.2686,43.6221,43.1942,43.5663,7900.0
2010-07-29 13:00:00,70.33,70.55,70.11,70.34,13100.0,43.6159,43.7523,43.4794,43.6221,13100.0
2010-07-29 13:30:00,70.38,70.64,70.38,70.5,32900.0,43.6469,43.8081,43.6469,43.7213,32900.0
2010-07-29 14:00:00,70.53,70.57,70.14,70.33,16000.0,43.7399,43.7647,43.498,43.6159,16000.0
2010-07-29 14:30:00,70.34,70.82,70.32,70.71,18500.0,43.6221,43.9197,43.6097,43.8515,18500.0
2010-07-29 15:00:00,70.72,70.89,70.45,70.55,25900.0,43.8577,43.9632,43.6903,43.7523,25900.0
2010-07-29 15:30:00,70.56,70.61,69.77,69.88,90400.0,43.7585,43.7895,43.2686,43.3368,90400.0
2010-07-30 09:30:00,69.22,69.94,69.18,69.89,19100.0,42.9275,43.374,42.9027,43.343,19100.0
2010-07-30 10:00:00,69.93,70.53,69.86,69.91,28100.0,43.3678,43.7399,43.3244,43.3554,28100.0
2010-07-30 10:30:00,69.92,70.78,69.92,70.5,16300.0,43.3616,43.8949,43.3616,43.7213,16300.0
2010-07-30 11:00:00,70.47,70.66,69.74,69.75,40600.0,43.7027,43.8205,43.25,43.2562,40600.0
2010-07-30 11:30:00,69.8,69.99,69.65,69.82,20200.0,43.2872,43.405,43.1942,43.2996,20200.0
2010-07-30 12:00:00,69.81,70.0,69.75,69.89,19900.0,43.2934,43.4112,43.2562,43.343,19900.0
2010-07-30 12:30:00,69.87,70.22,69.76,70.16,15000.0,43.3306,43.5477,43.2624,43.5104,15000.0
2010-07-30 13:00:00,70.2,70.27,69.9,70.01,5700.0,43.5353,43.5787,43.3492,43.4174,5700.0
2010-07-30 13:30:00,70.01,70.13,69.69,69.78,13000.0,43.4174,43.4918,43.219,43.2748,13000.0
2010-07-30 14:00:00,69.71,70.18,69.7,70.0,14500.0,43.2314,43.5228,43.2252,43.4112,14500.0
2010-07-30 14:30:00,70.04,70.26,69.93,70.05,10400.0,43.436,43.5725,43.3678,43.4422,10400.0
2010-07-30 15:00:00,70.13,70.78,69.99,70.58,29700.0,43.4918,43.8949,43.405,43.7709,29700.0
2010-07-30 15:30:00,70.58,70.74,70.34,70.55,69400.0,43.7709,43.8701,43.6221,43.7523,69400.0
2010-08-02 09:30:00,71.93,72.01,70.85,71.0,25800.0,44.6081,44.6577,43.9384,44.0314,25800.0
2010-08-02 10:00:00,71.04,71.41,70.92,71.0,61500.0,44.0562,44.2856,43.9818,44.0314,61500.0
2010-08-02 10:30:00,71.06,71.33,70.84,71.2,139100.0,44.0686,44.236,43.9322,44.1554,139100.0
2010-08-02 11:00:00,71.18,71.26,70.78,71.03,45300.0,44.143,44.1926,43.8949,44.05,45300.0
2010-08-02 11:30:00,71.04,71.1,70.82,71.01,86100.0,44.0562,44.0934,43.9197,44.0376,86100.0
2010-08-02 12:00:00,71.0,71.29,70.65,70.65,55800.0,44.0314,44.2112,43.8143,43.8143,55800.0
2010-08-02 12:30:00,70.7,71.0,70.6,70.94,21000.0,43.8453,44.0314,43.7833,43.9942,21000.0
2010-08-02 13:00:00,70.92,71.18,70.83,71.04,31000.0,43.9818,44.143,43.926,44.0562,31000.0
2010-08-02 13:30:00,71.0,71.15,70.91,71.05,34800.0,44.0314,44.1244,43.9756,44.0624,34800.0
2010-08-02 14:00:00,71.05,71.5,71.05,71.42,25300.0,44.0624,44.3415,44.0624,44.2918,25300.0
2010-08-02 14:30:00,71.4,71.97,71.4,71.97,43000.0,44.2794,44.6329,44.2794,44.6329,43000.0
2010-08-02 15:00:00,71.99,72.66,71.95,72.66,59600.0,44.6453,45.0608,44.6205,45.0608,59600.0
2010-08-02 15:30:00,72.69,72.96,72.49,72.8,127700.0,45.0794,45.2469,44.9554,45.1477,127700.0
2010-08-03 09:30:00,72.22,72.29,71.78,72.08,38600.0,44.788,44.8314,44.5151,44.7012,38600.0
2010-08-03 10:00:00,71.92,72.01,71.58,71.86,47700.0,44.6019,44.6577,44.3911,44.5647,47700.0
2010-08-03 10:30:00,71.83,72.3,71.67,72.15,44400.0,44.5461,44.8376,44.4469,44.7446,44400.0
2010-08-03 11:00:00,72.18,72.18,71.86,71.92,22400.0,44.7632,44.7632,44.5647,44.6019,22400.0
2010-08-03 11:30:00,71.92,72.18,71.8,71.82,20500.0,44.6019,44.7632,44.5275,44.5399,20500.0
2010-08-03 12:00:00,71.8,71.88,71.62,71.78,13500.0,44.5275,44.5771,44.4159,44.5151,13500.0
2010-08-03 12:30:00,71.77,72.04,71.77,71.96,19300.0,44.5089,44.6763,44.5089,44.6267,19300.0
2010-08-03 13:00:00,71.98,72.11,71.71,71.98,6900.0,44.6391,44.7198,44.4717,44.6391,6900.0
2010-08-03 13:30:00,71.99,72.24,71.98,72.07,7300.0,44.6453,44.8004,44.6391,44.6949,7300.0
2010-08-03 14:00:00,72.07,72.42,72.01,72.34,11400.0,44.6949,44.912,44.6577,44.8624,11400.0
2010-08-03 14:30:00,72.38,72.51,72.24,72.41,19900.0,44.8872,44.9678,44.8004,44.9058,19900.0
2010-08-03 15:00:00,72.47,72.47,72.02,72.04,41000.0,44.943,44.943,44.6639,44.6763,41000.0
2010-08-03 15:30:00,72.05,72.17,71.78,72.02,49700.0,44.6825,44.757,44.5151,44.6639,49700.0
2010-08-04 09:30:00,72.11,72.6,72.05,72.09,12800.0,44.7198,45.0236,44.6825,44.7074,12800.0
2010-08-04 10:00:00,72.17,72.39,71.81,71.86,20600.0,44.757,44.8934,44.5337,44.5647,20600.0
2010-08-04 10:30:00,71.9,72.0,71.7,71.7,11000.0,44.5895,44.6515,44.4655,44.4655,11000.0
2010-08-04 11:00:00,71.7,72.03,71.5,72.03,12100.0,44.4655,44.6701,44.3415,44.6701,12100.0
2010-08-04 11:30:00,71.98,72.34,71.88,72.15,13200.0,44.6391,44.8624,44.5771,44.7446,13200.0
2010-08-04 12:00:00,72.07,72.33,71.92,72.26,9000.0,44.6949,44.8562,44.6019,44.8128,9000.0
2010-08-04 12:30:00,72.24,72.33,72.17,72.22,5700.0,44.8004,44.8562,44.757,44.788,5700.0
2010-08-04 13:00:00,72.24,72.32,72.07,72.09,8600.0,44.8004,44.85,44.6949,44.7074,8600.0
2010-08-04 13:30:00,72.07,72.26,71.99,72.02,11100.0,44.6949,44.8128,44.6453,44.6639,11100.0
2010-08-04 14:00:00,72.03,72.24,72.03,72.19,8300.0,44.6701,44.8004,44.6701,44.7694,8300.0
2010-08-04 14:30:00,72.22,72.38,72.05,72.26,12500.0,44.788,44.8872,44.6825,44.8128,12500.0
2010-08-04 15:00:00,72.24,72.48,72.19,72.35,19000.0,44.8004,44.9492,44.7694,44.8686,19000.0
2010-08-04 15:30:00,72.36,72.45,72.01,72.26,70500.0,44.8748,44.9306,44.6577,44.8128,70500.0
2010-08-05 09:30:00,71.96,72.66,71.5,72.54,30500.0,44.6267,45.0608,44.3415,44.9864,30500.0
2010-08-05 10:00:00,72.54,72.75,72.4,72.58,8500.0,44.9864,45.1167,44.8996,45.0112,8500.0
2010-08-05 10:30:00,72.63,72.63,72.01,72.13,10400.0,45.0422,45.0422,44.6577,44.7322,10400.0
2010-08-05 11:00:00,72.1,72.1,71.79,71.91,31700.0,44.7136,44.7136,44.5213,44.5957,31700.0
2010-08-05 11:30:00,71.91,71.95,71.51,71.64,21100.0,44.5957,44.6205,44.3477,44.4283,21100.0
2010-08-05 12:00:00,71.65,71.7,71.35,71.43,20600.0,44.4345,44.4655,44.2484,44.298,20600.0
2010-08-05 12:30:00,71.46,71.51,71.19,71.49,25000.0,44.3167,44.3477,44.1492,44.3353,25000.0
2010-08-05 13:00:00,71.5,71.55,71.38,71.51,15100.0,44.3415,44.3725,44.267,44.3477,15100.0
2010-08-05 13:30:00,71.54,71.82,71.54,71.74,24100.0,44.3663,44.5399,44.3663,44.4903,24100.0
2010-08-05 14:00:00,71.74,71.99,71.7,71.99,8900.0,44.4903,44.6453,44.4655,44.6453,8900.0
2010-08-05 14:30:00,71.99,72.1,71.87,72.1,14600.0,44.6453,44.7136,44.5709,44.7136,14600.0
2010-08-05 15:00:00,72.1,72.5,72.1,72.22,13000.0,44.7136,44.9616,44.7136,44.788,13000.0
2010-08-05 15:30:00,72.21,72.31,71.57,71.69,53800.0,44.7818,44.8438,44.3849,44.4593,53800.0
2010-08-06 09:30:00,70.66,71.66,70.66,71.66,9400.0,43.8205,44.4407,43.8205,44.4407,9400.0
2010-08-06 10:00:00,71.7,71.87,71.6,71.77,50300.0,44.4655,44.5709,44.4035,44.5089,50300.0
2010-08-06 10:30:00,71.77,71.87,70.87,70.87,19300.0,44.5089,44.5709,43.9508,43.9508,19300.0
2010-08-06 11:00:00,70.96,71.45,70.88,71.36,10800.0,44.0066,44.3105,43.957,44.2546,10800.0
2010-08-06 11:30:00,71.35,71.73,71.28,71.52,7400.0,44.2484,44.4841,44.205,44.3539,7400.0
2010-08-06 12:00:00,71.54,71.59,71.25,71.43,10900.0,44.3663,44.3973,44.1864,44.298,10900.0
2010-08-06 12:30:00,71.4,71.53,71.18,71.27,7800.0,44.2794,44.3601,44.143,44.1988,7800.0
2010-08-06 13:00:00,71.27,71.4,71.14,71.37,17400.0,44.1988,44.2794,44.1182,44.2608,17400.0
2010-08-06 13:30:00,71.4,71.61,71.26,71.58,29100.0,44.2794,44.4097,44.1926,44.3911,29100.0
2010-08-06 14:00:00,71.57,71.73,71.43,71.73,18600.0,44.3849,44.4841,44.298,44.4841,18600.0
2010-08-06 14:30:00,71.73,72.02,71.61,71.93,33500.0,44.4841,44.6639,44.4097,44.6081,33500.0
2010-08-06 15:00:00,71.94,72.35,71.83,72.27,19500.0,44.6143,44.8686,44.5461,44.819,19500.0
2010-08-06 15:30:00,72.25,72.49,72.16,72.34,65600.0,44.8066,44.9554,44.7508,44.8624,65600.0
2010-08-09 09:30:00,72.04,72.93,72.04,72.4,9800.0,44.6763,45.2283,44.6763,44.8996,9800.0
2010-08-09 10:00:00,72.48,72.49,72.08,72.23,40400.0,44.9492,44.9554,44.7012,44.7942,40400.0
2010-08-09 10:30:00,72.3,72.63,72.15,72.63,11900.0,44.8376,45.0422,44.7446,45.0422,11900.0
2010-08-09 11:00:00,72.62,73.11,72.62,72.95,11700.0,45.036,45.3399,45.036,45.2407,11700.0
2010-08-09 11:30:00,73.03,73.2,72.83,72.87,12000.0,45.2903,45.3957,45.1663,45.1911,12000.0
2010-08-09 12:00:00,72.91,72.98,72.68,72.78,13800.0,45.2159,45.2593,45.0732,45.1353,13800.0
2010-08-09 12:30:00,72.67,73.08,72.65,73.02,14300.0,45.067,45.3213,45.0546,45.2841,14300.0
2010-08-09 13:00:00,73.0,73.1,72.9,72.98,15900.0,45.2717,45.3337,45.2097,45.2593,15900.0
2010-08-09 13:30:00,72.94,73.23,72.94,73.15,14100.0,45.2345,45.4143,45.2345,45.3647,14100.0
2010-08-09 14:00:00,73.07,73.18,72.89,72.89,10200.0,45.3151,45.3833,45.2035,45.2035,10200.0
2010-08-09 14:30:00,72.95,73.36,72.95,73.33,10700.0,45.2407,45.495,45.2407,45.4764,10700.0
2010-08-09 15:00:00,73.32,73.32,73.05,73.18,29800.0,45.4702,45.4702,45.3027,45.3833,29800.0
2010-08-09 15:30:00,73.23,73.43,73.1,73.25,67200.0,45.4143,45.5384,45.3337,45.4267,67200.0
2010-08-10 09:30:00,72.2,72.29,71.65,72.09,31400.0,44.7756,44.8314,44.4345,44.7074,31400.0
2010-08-10 10:00:00,72.17,72.28,71.91,71.93,15200.0,44.757,44.8252,44.5957,44.6081,15200.0
2010-08-10 10:30:00,71.9,71.95,71.27,71.36,21300.0,44.5895,44.6205,44.1988,44.2546,21300.0
2010-08-10 11:00:00,71.4,71.54,71.32,71.54,13800.0,44.2794,44.3663,44.2298,44.3663,13800.0
2010-08-10 11:30:00,71.52,71.52,71.3,71.39,11900.0,44.3539,44.3539,44.2174,44.2732,11900.0
2010-08-10 12:00:00,71.43,71.43,71.17,71.21,10900.0,44.298,44.298,44.1368,44.1616,10900.0
2010-08-10 12:30:00,71.2,71.2,70.94,70.96,11400.0,44.1554,44.1554,43.9942,44.0066,11400.0
2010-08-10 13:00:00,70.98,71.11,70.52,70.61,19400.0,44.019,44.0996,43.7337,43.7895,19400.0
2010-08-10 13:30:00,70.53,71.03,70.46,71.03,16400.0,43.7399,44.05,43.6965,44.05,16400.0
2010-08-10 14:00:00,71.04,71.51,70.98,71.27,43400.0,44.0562,44.3477,44.019,44.1988,43400.0
2010-08-10 14:30:00,71.24,72.07,71.24,71.71,30100.0,44.1802,44.6949,44.1802,44.4717,30100.0
2010-08-10 15:00:00,71.72,71.93,71.26,71.51,55800.0,44.4779,44.6081,44.1926,44.3477,55800.0
2010-08-10 15:30:00,71.54,71.65,71.05,71.11,127200.0,44.3663,44.4345,44.0624,44.0996,127200.0
2010-08-11 09:30:00,69.68,70.56,69.51,70.13,36600.0,43.2128,43.7585,43.1073,43.4918,36600.0
2010-08-11 10:00:00,70.05,70.47,70.0,70.0,20500.0,43.4422,43.7027,43.4112,43.4112,20500.0
2010-08-11 10:30:00,70.0,70.12,69.61,69.75,36200.0,43.4112,43.4856,43.1694,43.2562,36200.0
2010-08-11 11:00:00,69.77,69.87,69.31,69.54,25900.0,43.2686,43.3306,42.9833,43.1259,25900.0
2010-08-11 11:30:00,69.58,69.95,69.58,69.88,12100.0,43.1508,43.3802,43.1508,43.3368,12100.0
2010-08-11 12:00:00,69.85,69.92,69.54,69.54,15000.0,43.3182,43.3616,43.1259,43.1259,15000.0
2010-08-11 12:30:00,69.55,69.76,69.03,69.03,18900.0,43.1321,43.2624,42.8097,42.8097,18900.0
2010-08-11 13:00:00,69.06,69.61,69.05,69.15,17800.0,42.8283,43.1694,42.8221,42.8841,17800.0
2010-08-11 13:30:00,69.2,69.4,69.12,69.26,17400.0,42.9151,43.0391,42.8655,42.9523,17400.0
2010-08-11 14:00:00,69.19,69.25,68.95,69.09,22000.0,42.9089,42.9461,42.76,42.8469,22000.0
2010-08-11 14:30:00,69.03,69.03,68.36,68.57,59700.0,42.8097,42.8097,42.3942,42.5244,59700.0
2010-08-11 15:00:00,68.64,69.12,68.58,69.12,63000.0,42.5678,42.8655,42.5306,42.8655,63000.0
2010-08-11 15:30:00,69.11,70.0,68.77,69.6,416800.0,42.8593,43.4112,42.6484,43.1632,416800.0
2010-08-12 09:30:00,68.6,69.26,68.25,68.89,35400.0,42.543,42.9523,42.3259,42.7228,35400.0
2010-08-12 10:00:00,68.88,69.1,68.75,68.9,75100.0,42.7166,42.8531,42.636,42.729,75100.0
2010-08-12 10:30:00,68.89,69.06,68.77,68.87,50300.0,42.7228,42.8283,42.6484,42.7104,50300.0
2010-08-12 11:00:00,68.88,69.21,68.75,69.21,27200.0,42.7166,42.9213,42.636,42.9213,27200.0
2010-08-12 11:30:00,69.18,69.18,68.64,68.64,18000.0,42.9027,42.9027,42.5678,42.5678,18000.0
2010-08-12 12:00:00,68.53,68.63,68.36,68.41,17100.0,42.4996,42.5616,42.3942,42.4252,17100.0
2010-08-12 12:30:00,68.42,68.7,68.35,68.58,14400.0,42.4314,42.605,42.388,42.5306,14400.0
2010-08-12 13:00:00,68.51,68.6,68.1,68.1,12500.0,42.4872,42.543,42.2329,42.2329,12500.0
2010-08-12 13:30:00,68.11,68.21,67.88,67.95,21000.0,42.2391,42.3011,42.0965,42.1399,21000.0
2010-08-12 14:00:00,67.95,68.31,67.9,68.29,23400.0,42.1399,42.3631,42.1089,42.3507,23400.0
2010-08-12 14:30:00,68.34,68.82,68.31,68.8,31900.0,42.3818,42.6794,42.3631,42.667,31900.0
2010-08-12 15:00:00,68.79,69.18,68.77,68.79,77900.0,42.6608,42.9027,42.6484,42.6608,77900.0
2010-08-12 15:30:00,68.87,69.06,68.18,68.26,93300.0,42.7104,42.8283,42.2825,42.3321,93300.0
2010-08-13 09:30:00,67.98,68.65,67.97,68.09,31800.0,42.1585,42.574,42.1523,42.2267,31800.0
2010-08-13 10:00:00,68.09,68.65,68.01,68.51,28500.0,42.2267,42.574,42.1771,42.4872,28500.0
2010-08-13 10:30:00,68.51,68.63,68.14,68.34,19600.0,42.4872,42.5616,42.2577,42.3818,19600.0
2010-08-13 11:00:00,68.3,68.32,67.81,67.91,23600.0,42.3569,42.3693,42.0531,42.1151,23600.0
2010-08-13 11:30:00,68.0,68.05,67.53,67.59,19800.0,42.1709,42.2019,41.8794,41.9166,19800.0
2010-08-13 12:00:00,67.73,67.92,67.55,67.75,22200.0,42.0035,42.1213,41.8918,42.0159,22200.0
2010-08-13 12:30:00,67.82,68.05,67.61,68.03,10300.0,42.0593,42.2019,41.929,42.1895,10300.0
2010-08-13 13:00:00,67.98,68.01,67.71,68.0,20600.0,42.1585,42.1771,41.9911,42.1709,20600.0
2010-08-13 13:30:00,68.0,68.11,67.92,68.0,11200.0,42.1709,42.2391,42.1213,42.1709,11200.0
2010-08-13 14:00:00,68.0,68.18,67.92,68.16,15200.0,42.1709,42.2825,42.1213,42.2701,15200.0
2010-08-13 14:30:00,68.13,68.16,67.71,67.71,15700.0,42.2515,42.2701,41.9911,41.9911,15700.0
2010-08-13 15:00:00,67.76,68.02,67.67,67.84,18000.0,42.0221,42.1833,41.9662,42.0717,18000.0
2010-08-13 15:30:00,67.83,68.04,67.17,67.39,80400.0,42.0655,42.1957,41.6562,41.7926,80400.0
2010-08-16 09:30:00,66.9,67.36,66.69,67.21,17500.0,41.4887,41.774,41.3585,41.681,17500.0
2010-08-16 10:00:00,67.22,67.88,67.17,67.74,20200.0,41.6872,42.0965,41.6562,42.0097,20200.0
2010-08-16 10:30:00,67.79,68.25,67.76,68.06,21100.0,42.0407,42.3259,42.0221,42.2081,21100.0
2010-08-16 11:00:00,68.04,68.1,67.56,67.73,17300.0,42.1957,42.2329,41.898,42.0035,17300.0
2010-08-16 11:30:00,67.7,67.87,67.59,67.61,8300.0,41.9848,42.0903,41.9166,41.929,8300.0
2010-08-16 12:00:00,67.54,67.85,67.51,67.71,23700.0,41.8856,42.0779,41.867,41.9911,23700.0
2010-08-16 12:30:00,67.78,67.8,67.56,67.6,9700.0,42.0345,42.0469,41.898,41.9228,9700.0
2010-08-16 13:00:00,67.56,67.84,67.56,67.73,13100.0,41.898,42.0717,41.898,42.0035,13100.0
2010-08-16 13:30:00,67.71,67.86,67.54,67.7,16700.0,41.9911,42.0841,41.8856,41.9848,16700.0
2010-08-16 14:00:00,67.66,67.78,67.55,67.73,37800.0,41.96,42.0345,41.8918,42.0035,37800.0
2010-08-16 14:30:00,67.7,67.71,67.27,67.4,24200.0,41.9848,41.9911,41.7182,41.7988,24200.0
2010-08-16 15:00:00,67.36,67.4,67.11,67.34,16500.0,41.774,41.7988,41.619,41.7616,16500.0
2010-08-16 15:30:00,67.33,67.55,67.25,67.48,67000.0,41.7554,41.8918,41.7058,41.8484,67000.0
2010-08-17 09:30:00,68.32,68.49,67.47,67.78,30800.0,42.3693,42.4748,41.8422,42.0345,30800.0
2010-08-17 10:00:00,67.82,68.09,67.82,67.96,110300.0,42.0593,42.2267,42.0593,42.1461,110300.0
2010-08-17 10:30:00,67.92,68.55,67.92,68.48,12400.0,42.1213,42.512,42.1213,42.4686,12400.0
2010-08-17 11:00:00,68.59,69.05,68.47,68.91,31200.0,42.5368,42.8221,42.4624,42.7352,31200.0
2010-08-17 11:30:00,68.93,69.14,68.81,68.86,16000.0,42.7476,42.8779,42.6732,42.7042,16000.0
2010-08-17 12:00:00,68.86,69.1,68.76,69.0,7000.0,42.7042,42.8531,42.6422,42.7911,7000.0
2010-08-17 12:30:00,69.04,69.46,69.02,69.36,9300.0,42.8159,43.0763,42.8035,43.0143,9300.0
2010-08-17 13:00:00,69.35,69.88,69.3,69.66,14100.0,43.0081,43.3368,42.9771,43.2004,14100.0
2010-08-17 13:30:00,69.66,69.71,69.06,69.24,21600.0,43.2004,43.2314,42.8283,42.9399,21600.0
2010-08-17 14:00:00,69.28,69.35,69.13,69.35,21900.0,42.9647,43.0081,42.8717,43.0081,21900.0
2010-08-17 14:30:00,69.35,69.39,69.05,69.13,11700.0,43.0081,43.0329,42.8221,42.8717,11700.0
2010-08-17 15:00:00,69.19,69.2,68.76,69.09,20600.0,42.9089,42.9151,42.6422,42.8469,20600.0
2010-08-17 15:30:00,69.16,69.3,69.01,69.19,83400.0,42.8903,42.9771,42.7973,42.9089,83400.0
2010-08-18 09:30:00,69.2,69.74,68.64,69.12,20200.0,42.9151,43.25,42.5678,42.8655,20200.0
2010-08-18 10:00:00,69.15,69.16,68.82,68.99,28600.0,42.8841,42.8903,42.6794,42.7849,28600.0
2010-08-18 10:30:00,69.0,69.42,69.0,69.39,41400.0,42.7911,43.0515,42.7911,43.0329,41400.0
2010-08-18 11:00:00,69.4,69.73,69.4,69.44,12200.0,43.0391,43.2438,43.0391,43.0639,12200.0
2010-08-18 11:30:00,69.45,69.49,69.27,69.27,10500.0,43.0701,43.0949,42.9585,42.9585,10500.0
2010-08-18 12:00:00,69.21,69.49,69.21,69.46,3100.0,42.9213,43.0949,42.9213,43.0763,3100.0
2010-08-18 12:30:00,69.43,69.91,69.43,69.91,7400.0,43.0577,43.3554,43.0577,43.3554,7400.0
2010-08-18 13:00:00,69.91,70.36,69.83,70.28,36600.0,43.3554,43.6345,43.3058,43.5849,36600.0
2010-08-18 13:30:00,70.29,70.37,70.07,70.21,39100.0,43.5911,43.6407,43.4546,43.5415,39100.0
2010-08-18 14:00:00,70.24,70.4,70.18,70.34,59100.0,43.5601,43.6593,43.5228,43.6221,59100.0
2010-08-18 14:30:00,70.37,70.62,70.32,70.48,45800.0,43.6407,43.7957,43.6097,43.7089,45800.0
2010-08-18 15:00:00,70.49,70.58,70.12,70.27,141000.0,43.7151,43.7709,43.4856,43.5787,141000.0
2010-08-18 15:30:00,70.27,71.02,70.27,70.39,117700.0,43.5787,44.0438,43.5787,43.6531,117700.0
2010-08-19 09:30:00,69.97,70.26,69.8,70.0,47100.0,43.3926,43.5725,43.2872,43.4112,47100.0
2010-08-19 10:00:00,69.95,69.95,69.31,69.41,36300.0,43.3802,43.3802,42.9833,43.0453,36300.0
2010-08-19 10:30:00,69.31,69.52,69.07,69.17,33200.0,42.9833,43.1135,42.8345,42.8965,33200.0
2010-08-19 11:00:00,69.21,69.37,68.9,69.06,19400.0,42.9213,43.0205,42.729,42.8283,19400.0
2010-08-19 11:30:00,69.05,69.05,68.47,68.71,33100.0,42.8221,42.8221,42.4624,42.6112,33100.0
2010-08-19 12:00:00,68.75,68.82,68.42,68.57,21100.0,42.636,42.6794,42.4314,42.5244,21100.0
2010-08-19 12:30:00,68.54,68.9,68.5,68.82,12600.0,42.5058,42.729,42.481,42.6794,12600.0
2010-08-19 13:00:00,68.82,69.08,68.64,68.65,13500.0,42.6794,42.8407,42.5678,42.574,13500.0
2010-08-19 13:30:00,68.73,68.74,68.29,68.29,27400.0,42.6236,42.6298,42.3507,42.3507,27400.0
2010-08-19 14:00:00,68.32,68.66,68.3,68.58,27400.0,42.3693,42.5802,42.3569,42.5306,27400.0
2010-08-19 14:30:00,68.62,68.83,68.55,68.74,17000.0,42.5554,42.6856,42.512,42.6298,17000.0
2010-08-19 15:00:00,68.69,69.09,68.51,68.85,27800.0,42.5988,42.8469,42.4872,42.698,27800.0
2010-08-19 15:30:00,68.89,69.13,68.51,68.59,118700.0,42.7228,42.8717,42.4872,42.5368,118700.0
2010-08-20 09:30:00,68.12,68.41,67.5,67.6,16700.0,42.2453,42.4252,41.8608,41.9228,16700.0
2010-08-20 10:00:00,67.53,67.61,67.33,67.37,13700.0,41.8794,41.929,41.7554,41.7802,13700.0
2010-08-20 10:30:00,67.37,67.54,67.19,67.27,48000.0,41.7802,41.8856,41.6686,41.7182,48000.0
2010-08-20 11:00:00,67.25,67.29,66.9,67.02,63000.0,41.7058,41.7306,41.4887,41.5631,63000.0
2010-08-20 11:30:00,66.97,67.13,66.68,67.03,8300.0,41.5321,41.6314,41.3523,41.5693,8300.0
2010-08-20 12:00:00,67.14,67.19,66.75,67.08,7100.0,41.6376,41.6686,41.3957,41.6004,7100.0
2010-08-20 12:30:00,66.97,67.05,66.71,66.84,6100.0,41.5321,41.5817,41.3709,41.4515,6100.0
2010-08-20 13:00:00,66.8,67.16,66.79,67.1,55600.0,41.4267,41.65,41.4205,41.6128,55600.0
2010-08-20 13:30:00,67.09,67.39,67.04,67.13,53700.0,41.6066,41.7926,41.5755,41.6314,53700.0
2010-08-20 14:00:00,67.08,67.43,67.08,67.33,8100.0,41.6004,41.8174,41.6004,41.7554,8100.0
2010-08-20 14:30:00,67.29,67.81,67.29,67.57,15400.0,41.7306,42.0531,41.7306,41.9042,15400.0
2010-08-20 15:00:00,67.57,67.94,67.57,67.94,25000.0,41.9042,42.1337,41.9042,42.1337,25000.0
2010-08-20 15:30:00,67.9,67.97,67.67,67.9,54000.0,42.1089,42.1523,41.9662,42.1089,54000.0
2010-08-23 09:30:00,68.33,68.84,68.3,68.49,52900.0,42.3756,42.6918,42.3569,42.4748,52900.0
2010-08-23 10:00:00,68.53,68.58,68.35,68.35,19300.0,42.4996,42.5306,42.388,42.388,19300.0
2010-08-23 10:30:00,68.43,68.63,67.93,67.93,10200.0,42.4376,42.5616,42.1275,42.1275,10200.0
2010-08-23 11:00:00,67.97,68.11,67.87,68.1,19300.0,42.1523,42.2391,42.0903,42.2329,19300.0
2010-08-23 11:30:00,68.05,68.32,68.05,68.21,12600.0,42.2019,42.3693,42.2019,42.3011,12600.0
2010-08-23 12:00:00,68.21,68.36,68.16,68.22,18300.0,42.3011,42.3942,42.2701,42.3073,18300.0
2010-08-23 12:30:00,68.23,68.25,68.1,68.1,35200.0,42.3135,42.3259,42.2329,42.2329,35200.0
2010-08-23 13:00:00,68.1,68.21,68.04,68.21,5000.0,42.2329,42.3011,42.1957,42.3011,5000.0
2010-08-23 13:30:00,68.18,68.22,68.0,68.17,8200.0,42.2825,42.3073,42.1709,42.2763,8200.0
2010-08-23 14:00:00,68.15,68.36,68.04,68.14,15800.0,42.2639,42.3942,42.1957,42.2577,15800.0
2010-08-23 14:30:00,68.16,68.26,67.93,67.99,19200.0,42.2701,42.3321,42.1275,42.1647,19200.0
2010-08-23 15:00:00,67.96,68.11,67.95,68.03,37600.0,42.1461,42.2391,42.1399,42.1895,37600.0
2010-08-23 15:30:00,68.0,68.05,67.69,67.77,62300.0,42.1709,42.2019,41.9786,42.0283,62300.0
2010-08-24 09:30:00,66.67,67.2,66.62,66.91,42700.0,41.3461,41.6748,41.3151,41.4949,42700.0
2010-08-24 10:00:00,66.85,67.45,66.62,67.3,41200.0,41.4577,41.8298,41.3151,41.7368,41200.0
2010-08-24 10:30:00,67.36,67.63,67.36,67.56,9800.0,41.774,41.9414,41.774,41.898,9800.0
2010-08-24 11:00:00,67.55,67.72,67.42,67.54,15100.0,41.8918,41.9973,41.8112,41.8856,15100.0
2010-08-24 11:30:00,67.55,67.99,67.48,67.86,10400.0,41.8918,42.1647,41.8484,42.0841,10400.0
2010-08-24 12:00:00,67.81,68.07,67.75,67.75,11300.0,42.0531,42.2143,42.0159,42.0159,11300.0
2010-08-24 12:30:00,67.81,68.03,67.8,67.86,18700.0,42.0531,42.1895,42.0469,42.0841,18700.0
2010-08-24 13:00:00,67.91,68.18,67.84,68.18,10900.0,42.1151,42.2825,42.0717,42.2825,10900.0
2010-08-24 13:30:00,68.18,68.19,67.68,67.84,18200.0,42.2825,42.2887,41.9724,42.0717,18200.0
2010-08-24 14:00:00,67.89,68.31,67.85,68.02,20500.0,42.1027,42.3631,42.0779,42.1833,20500.0
2010-08-24 14:30:00,68.03,68.36,67.95,68.12,34000.0,42.1895,42.3942,42.1399,42.2453,34000.0
2010-08-24 15:00:00,68.18,68.24,67.95,68.04,71000.0,42.2825,42.3197,42.1399,42.1957,71000.0
2010-08-24 15:30:00,68.06,68.11,67.8,67.85,153800.0,42.2081,42.2391,42.0469,42.0779,153800.0
2010-08-25 09:30:00,67.34,67.97,67.34,67.92,18800.0,41.7616,42.1523,41.7616,42.1213,18800.0
2010-08-25 10:00:00,67.86,68.26,67.68,67.92,22900.0,42.0841,42.3321,41.9724,42.1213,22900.0
2010-08-25 10:30:00,67.92,68.18,67.67,68.18,15300.0,42.1213,42.2825,41.9662,42.2825,15300.0
2010-08-25 11:00:00,68.2,68.9,68.07,68.85,12600.0,42.2949,42.729,42.2143,42.698,12600.0
2010-08-25 11:30:00,68.78,68.78,68.5,68.54,11800.0,42.6546,42.6546,42.481,42.5058,11800.0
2010-08-25 12:00:00,68.53,68.67,68.41,68.46,16000.0,42.4996,42.5864,42.4252,42.4562,16000.0
2010-08-25 12:30:00,68.55,68.57,68.27,68.27,5900.0,42.512,42.5244,42.3383,42.3383,5900.0
2010-08-25 13:00:00,68.32,68.5,68.32,68.38,15000.0,42.3693,42.481,42.3693,42.4066,15000.0
2010-08-25 13:30:00,68.42,68.72,68.42,68.71,47700.0,42.4314,42.6174,42.4314,42.6112,47700.0
2010-08-25 14:00:00,68.7,69.13,68.69,68.78,36800.0,42.605,42.8717,42.5988,42.6546,36800.0
2010-08-25 14:30:00,68.78,69.33,68.74,69.24,35400.0,42.6546,42.9957,42.6298,42.9399,35400.0
2010-08-25 15:00:00,69.28,69.35,68.94,69.0,33500.0,42.9647,43.0081,42.7538,42.7911,33500.0
2010-08-25 15:30:00,69.0,69.5,68.98,69.2,114200.0,42.7911,43.1011,42.7787,42.9151,114200.0
2010-08-26 09:30:00,69.74,69.74,69.4,69.65,60600.0,43.25,43.25,43.0391,43.1942,60600.0
2010-08-26 10:00:00,69.6,69.91,69.58,69.85,46600.0,43.1632,43.3554,43.1508,43.3182,46600.0
2010-08-26 10:30:00,69.85,69.85,69.4,69.49,12700.0,43.3182,43.3182,43.0391,43.0949,12700.0
2010-08-26 11:00:00,69.5,69.59,69.14,69.36,21100.0,43.1011,43.157,42.8779,43.0143,21100.0
2010-08-26 11:30:00,69.31,69.43,68.97,69.27,17200.0,42.9833,43.0577,42.7725,42.9585,17200.0
2010-08-26 12:00:00,69.36,69.37,69.11,69.29,6200.0,43.0143,43.0205,42.8593,42.9709,6200.0
2010-08-26 12:30:00,69.21,69.44,69.16,69.41,6800.0,42.9213,43.0639,42.8903,43.0453,6800.0
2010-08-26 13:00:00,69.44,69.44,69.33,69.36,1300.0,43.0639,43.0639,42.9957,43.0143,1300.0
2010-08-26 13:30:00,69.41,69.52,69.01,69.16,27700.0,43.0453,43.1135,42.7973,42.8903,27700.0
2010-08-26 14:00:00,69.11,69.18,68.64,69.09,8000.0,42.8593,42.9027,42.5678,42.8469,8000.0
2010-08-26 14:30:00,69.02,69.13,68.68,68.8,9600.0,42.8035,42.8717,42.5926,42.667,9600.0
2010-08-26 15:00:00,68.84,69.07,68.65,68.94,16800.0,42.6918,42.8345,42.574,42.7538,16800.0
2010-08-26 15:30:00,68.92,69.32,68.84,68.94,70700.0,42.7414,42.9895,42.6918,42.7538,70700.0
2010-08-27 09:30:00,69.6,69.6,68.5,68.5,19200.0,43.1632,43.1632,42.481,42.481,19200.0
2010-08-27 10:00:00,68.49,69.08,67.88,69.08,28800.0,42.4748,42.8407,42.0965,42.8407,28800.0
2010-08-27 10:30:00,69.14,69.52,69.0,69.2,17400.0,42.8779,43.1135,42.7911,42.9151,17400.0
2010-08-27 11:00:00,69.26,70.11,69.2,70.1,59500.0,42.9523,43.4794,42.9151,43.4732,59500.0
2010-08-27 11:30:00,70.22,70.41,69.8,69.99,19900.0,43.5477,43.6655,43.2872,43.405,19900.0
2010-08-27 12:00:00,69.99,70.15,69.89,69.99,15100.0,43.405,43.5042,43.343,43.405,15100.0
2010-08-27 12:30:00,70.03,70.1,69.67,69.76,29500.0,43.4298,43.4732,43.2066,43.2624,29500.0
2010-08-27 13:00:00,69.8,69.83,69.6,69.67,11800.0,43.2872,43.3058,43.1632,43.2066,11800.0
2010-08-27 13:30:00,69.66,69.91,69.54,69.71,18600.0,43.2004,43.3554,43.1259,43.2314,18600.0
2010-08-27 14:00:00,69.81,69.97,69.63,69.83,28300.0,43.2934,43.3926,43.1818,43.3058,28300.0
2010-08-27 14:30:00,69.86,70.15,69.84,69.86,31200.0,43.3244,43.5042,43.312,43.3244,31200.0
2010-08-27 15:00:00,69.85,70.0,69.75,69.78,61800.0,43.3182,43.4112,43.2562,43.2748,61800.0
2010-08-27 15:30:00,69.79,70.05,69.67,70.0,166500.0,43.281,43.4422,43.2066,43.4112,166500.0
2010-08-30 09:30:00,69.64,71.35,69.64,71.22,43100.0,43.188,44.2484,43.188,44.1678,43100.0
2010-08-30 10:00:00,71.23,71.26,70.54,70.59,31000.0,44.174,44.1926,43.7461,43.7771,31000.0
2010-08-30 10:30:00,70.59,70.6,70.45,70.49,28700.0,43.7771,43.7833,43.6903,43.7151,28700.0
2010-08-30 11:00:00,70.48,70.6,70.27,70.39,21600.0,43.7089,43.7833,43.5787,43.6531,21600.0
2010-08-30 11:30:00,70.4,70.44,70.02,70.13,24900.0,43.6593,43.6841,43.4236,43.4918,24900.0
2010-08-30 12:00:00,70.13,70.35,70.04,70.27,17600.0,43.4918,43.6283,43.436,43.5787,17600.0
2010-08-30 12:30:00,70.28,70.53,70.21,70.22,35400.0,43.5849,43.7399,43.5415,43.5477,35400.0
2010-08-30 13:00:00,70.21,70.49,70.02,70.09,22800.0,43.5415,43.7151,43.4236,43.467,22800.0
2010-08-30 13:30:00,70.1,70.39,70.08,70.34,22300.0,43.4732,43.6531,43.4608,43.6221,22300.0
2010-08-30 14:00:00,70.34,70.35,70.06,70.35,27400.0,43.6221,43.6283,43.4484,43.6283,27400.0
2010-08-30 14:30:00,70.33,70.43,70.2,70.26,25000.0,43.6159,43.6779,43.5353,43.5725,25000.0
2010-08-30 15:00:00,70.24,70.31,69.98,70.03,59000.0,43.5601,43.6035,43.3988,43.4298,59000.0
2010-08-30 15:30:00,70.01,70.09,69.47,69.57,139600.0,43.4174,43.467,43.0825,43.1445,139600.0
2010-08-31 09:30:00,69.23,69.51,68.98,69.35,24900.0,42.9337,43.1073,42.7787,43.0081,24900.0
2010-08-31 10:00:00,69.46,70.07,69.44,69.77,19600.0,43.0763,43.4546,43.0639,43.2686,19600.0
2010-08-31 10:30:00,69.82,69.95,69.52,69.9,7500.0,43.2996,43.3802,43.1135,43.3492,7500.0
2010-08-31 11:00:00,69.92,69.99,69.61,69.8,14300.0,43.3616,43.405,43.1694,43.2872,14300.0
2010-08-31 11:30:00,69.85,70.07,69.78,69.79,10300.0,43.3182,43.4546,43.2748,43.281,10300.0
2010-08-31 12:00:00,69.84,70.01,69.73,69.82,10500.0,43.312,43.4174,43.2438,43.2996,10500.0
2010-08-31 12:30:00,69.87,69.9,69.57,69.59,11300.0,43.3306,43.3492,43.1445,43.157,11300.0
2010-08-31 13:00:00,69.51,69.92,69.48,69.73,22500.0,43.1073,43.3616,43.0887,43.2438,22500.0
2010-08-31 13:30:00,69.75,69.88,69.63,69.66,13400.0,43.2562,43.3368,43.1818,43.2004,13400.0
2010-08-31 14:00:00,69.71,69.79,69.29,69.4,54600.0,43.2314,43.281,42.9709,43.0391,54600.0
2010-08-31 14:30:00,69.45,69.45,68.72,68.98,34700.0,43.0701,43.0701,42.6174,42.7787,34700.0
2010-08-31 15:00:00,68.98,69.55,68.97,69.55,69100.0,42.7787,43.1321,42.7725,43.1321,69100.0
2010-08-31 15:30:00,69.52,69.88,69.3,69.45,203700.0,43.1135,43.3368,42.9771,43.0701,203700.0
2010-09-01 09:30:00,70.71,70.93,69.3,69.55,39200.0,43.8515,43.988,42.9771,43.1321,39200.0
2010-09-01 10:00:00,69.65,70.31,69.65,70.19,86200.0,43.1942,43.6035,43.1942,43.529,86200.0
2010-09-01 10:30:00,70.19,70.25,69.84,69.84,23800.0,43.529,43.5663,43.312,43.312,23800.0
2010-09-01 11:00:00,69.91,70.04,69.8,69.89,25800.0,43.3554,43.436,43.2872,43.343,25800.0
2010-09-01 11:30:00,69.92,70.02,69.55,69.63,42800.0,43.3616,43.4236,43.1321,43.1818,42800.0
2010-09-01 12:00:00,69.75,69.75,69.29,69.5,40600.0,43.2562,43.2562,42.9709,43.1011,40600.0
2010-09-01 12:30:00,69.47,69.69,69.29,69.65,59900.0,43.0825,43.219,42.9709,43.1942,59900.0
2010-09-01 13:00:00,69.66,69.85,69.53,69.53,56100.0,43.2004,43.3182,43.1197,43.1197,56100.0
2010-09-01 13:30:00,69.55,69.97,69.54,69.93,87500.0,43.1321,43.3926,43.1259,43.3678,87500.0
2010-09-01 14:00:00,69.95,70.04,69.56,69.69,63800.0,43.3802,43.436,43.1383,43.219,63800.0
2010-09-01 14:30:00,69.73,70.03,69.46,69.99,89500.0,43.2438,43.4298,43.0763,43.405,89500.0
2010-09-01 15:00:00,70.0,70.03,69.73,69.88,85200.0,43.4112,43.4298,43.2438,43.3368,85200.0
2010-09-01 15:30:00,69.87,69.98,69.61,69.75,268700.0,43.3306,43.3988,43.1694,43.2562,268700.0
2010-09-02 09:30:00,70.22,70.22,69.51,69.94,41600.0,43.5477,43.5477,43.1073,43.374,41600.0
2010-09-02 10:00:00,69.95,70.66,69.93,70.66,43600.0,43.3802,43.8205,43.3678,43.8205,43600.0
2010-09-02 10:30:00,70.65,71.11,70.6,70.92,32700.0,43.8143,44.0996,43.7833,43.9818,32700.0
2010-09-02 11:00:00,70.95,71.0,70.41,70.45,34300.0,44.0004,44.0314,43.6655,43.6903,34300.0
2010-09-02 11:30:00,70.48,70.6,70.25,70.28,21400.0,43.7089,43.7833,43.5663,43.5849,21400.0
2010-09-02 12:00:00,70.28,70.57,70.25,70.38,18700.0,43.5849,43.7647,43.5663,43.6469,18700.0
2010-09-02 12:30:00,70.41,70.52,70.22,70.25,23000.0,43.6655,43.7337,43.5477,43.5663,23000.0
2010-09-02 13:00:00,70.25,70.53,70.25,70.44,33300.0,43.5663,43.7399,43.5663,43.6841,33300.0
2010-09-02 13:30:00,70.44,70.62,70.39,70.58,26800.0,43.6841,43.7957,43.6531,43.7709,26800.0
2010-09-02 14:00:00,70.6,70.7,70.55,70.58,42400.0,43.7833,43.8453,43.7523,43.7709,42400.0
2010-09-02 14:30:00,70.58,70.71,70.37,70.44,32400.0,43.7709,43.8515,43.6407,43.6841,32400.0
2010-09-02 15:00:00,70.44,70.67,70.43,70.48,55600.0,43.6841,43.8267,43.6779,43.7089,55600.0
2010-09-02 15:30:00,70.48,70.92,70.46,70.69,134000.0,43.7089,43.9818,43.6965,43.8391,134000.0
2010-09-03 09:30:00,71.78,72.19,71.49,71.6,20000.0,44.5151,44.7694,44.3353,44.4035,20000.0
2010-09-03 10:00:00,71.61,71.61,71.03,71.07,24600.0,44.4097,44.4097,44.05,44.0748,24600.0
2010-09-03 10:30:00,71.06,71.43,70.97,71.3,21900.0,44.0686,44.298,44.0128,44.2174,21900.0
2010-09-03 11:00:00,71.27,71.44,71.17,71.31,49800.0,44.1988,44.3042,44.1368,44.2236,49800.0
2010-09-03 11:30:00,71.31,71.53,71.26,71.46,33200.0,44.2236,44.3601,44.1926,44.3167,33200.0
2010-09-03 12:00:00,71.47,71.55,71.4,71.46,13900.0,44.3229,44.3725,44.2794,44.3167,13900.0
2010-09-03 12:30:00,71.44,71.64,71.44,71.55,22700.0,44.3042,44.4283,44.3042,44.3725,22700.0
2010-09-03 13:00:00,71.55,71.74,71.53,71.63,24500.0,44.3725,44.4903,44.3601,44.4221,24500.0
2010-09-03 13:30:00,71.64,71.82,71.62,71.8,21200.0,44.4283,44.5399,44.4159,44.5275,21200.0
2010-09-03 14:00:00,71.78,71.81,71.64,71.67,37700.0,44.5151,44.5337,44.4283,44.4469,37700.0
2010-09-03 14:30:00,71.65,71.74,71.41,71.43,20000.0,44.4345,44.4903,44.2856,44.298,20000.0
2010-09-03 15:00:00,71.44,71.72,71.4,71.65,27700.0,44.3042,44.4779,44.2794,44.4345,27700.0
2010-09-03 15:30:00,71.69,71.92,71.6,71.86,80300.0,44.4593,44.6019,44.4035,44.5647,80300.0
2010-09-07 09:30:00,71.44,71.8,71.43,71.46,15000.0,44.3042,44.5275,44.298,44.3167,15000.0
2010-09-07 10:00:00,71.46,71.8,71.41,71.77,17000.0,44.3167,44.5275,44.2856,44.5089,17000.0
2010-09-07 10:30:00,71.72,71.81,71.38,71.46,34300.0,44.4779,44.5337,44.267,44.3167,34300.0
2010-09-07 11:00:00,71.48,71.52,71.4,71.5,53300.0,44.3291,44.3539,44.2794,44.3415,53300.0
2010-09-07 11:30:00,71.52,71.55,71.38,71.54,15300.0,44.3539,44.3725,44.267,44.3663,15300.0
2010-09-07 12:00:00,71.54,71.7,71.42,71.48,22100.0,44.3663,44.4655,44.2918,44.3291,22100.0
2010-09-07 12:30:00,71.45,71.48,71.15,71.2,20500.0,44.3105,44.3291,44.1244,44.1554,20500.0
2010-09-07 13:00:00,71.22,71.32,71.13,71.19,21300.0,44.1678,44.2298,44.112,44.1492,21300.0
2010-09-07 13:30:00,71.25,71.42,71.18,71.4,13200.0,44.1864,44.2918,44.143,44.2794,13200.0
2010-09-07 14:00:00,71.4,71.54,71.15,71.46,21600.0,44.2794,44.3663,44.1244,44.3167,21600.0
2010-09-07 14:30:00,71.55,71.55,71.09,71.2,12400.0,44.3725,44.3725,44.0872,44.1554,12400.0
2010-09-07 15:00:00,71.18,71.39,71.16,71.2,42200.0,44.143,44.2732,44.1306,44.1554,42200.0
2010-09-07 15:30:00,71.21,71.32,70.87,70.95,68800.0,44.1616,44.2298,43.9508,44.0004,68800.0
2010-09-08 09:30:00,71.15,71.69,70.99,71.67,14300.0,44.1244,44.4593,44.0252,44.4469,14300.0
2010-09-08 10:00:00,71.66,71.67,71.31,71.58,14600.0,44.4407,44.4469,44.2236,44.3911,14600.0
2010-09-08 10:30:00,71.59,71.78,71.5,71.73,4300.0,44.3973,44.5151,44.3415,44.4841,4300.0
2010-09-08 11:00:00,71.69,71.93,71.69,71.78,10000.0,44.4593,44.6081,44.4593,44.5151,10000.0
2010-09-08 11:30:00,71.78,71.9,71.77,71.9,7100.0,44.5151,44.5895,44.5089,44.5895,7100.0
2010-09-08 12:00:00,71.9,71.92,71.75,71.75,19500.0,44.5895,44.6019,44.4965,44.4965,19500.0
2010-09-08 12:30:00,71.76,71.95,71.74,71.91,7400.0,44.5027,44.6205,44.4903,44.5957,7400.0
2010-09-08 13:00:00,71.94,71.94,71.7,71.83,6600.0,44.6143,44.6143,44.4655,44.5461,6600.0
2010-09-08 13:30:00,71.81,71.82,71.5,71.74,7700.0,44.5337,44.5399,44.3415,44.4903,7700.0
2010-09-08 14:00:00,71.69,71.69,71.45,71.52,16300.0,44.4593,44.4593,44.3105,44.3539,16300.0
2010-09-08 14:30:00,71.5,71.53,71.31,71.32,22000.0,44.3415,44.3601,44.2236,44.2298,22000.0
2010-09-08 15:00:00,71.33,71.61,71.32,71.33,19900.0,44.236,44.4097,44.2298,44.236,19900.0
2010-09-08 15:30:00,71.32,71.54,71.13,71.34,51400.0,44.2298,44.3663,44.112,44.2422,51400.0
2010-09-09 09:30:00,72.14,72.38,71.74,71.81,32400.0,44.7384,44.8872,44.4903,44.5337,32400.0
2010-09-09 10:00:00,71.81,71.82,71.25,71.25,72900.0,44.5337,44.5399,44.1864,44.1864,72900.0
2010-09-09 10:30:00,71.33,71.46,70.97,70.97,9200.0,44.236,44.3167,44.0128,44.0128,9200.0
2010-09-09 11:00:00,71.05,71.23,70.93,71.0,6500.0,44.0624,44.174,43.988,44.0314,6500.0
2010-09-09 11:30:00,71.0,71.02,70.63,70.71,13500.0,44.0314,44.0438,43.8019,43.8515,13500.0
2010-09-09 12:00:00,70.7,70.83,70.65,70.71,5500.0,43.8453,43.926,43.8143,43.8515,5500.0
2010-09-09 12:30:00,70.69,70.7,70.11,70.12,10400.0,43.8391,43.8453,43.4794,43.4856,10400.0
2010-09-09 13:00:00,70.11,70.29,69.94,69.94,7600.0,43.4794,43.5911,43.374,43.374,7600.0
2010-09-09 13:30:00,69.97,70.22,69.87,69.97,11600.0,43.3926,43.5477,43.3306,43.3926,11600.0
2010-09-09 14:00:00,69.98,70.34,69.94,70.12,17600.0,43.3988,43.6221,43.374,43.4856,17600.0
2010-09-09 14:30:00,70.15,70.4,70.14,70.32,9200.0,43.5042,43.6593,43.498,43.6097,9200.0
2010-09-09 15:00:00,70.33,70.69,70.32,70.65,11300.0,43.6159,43.8391,43.6097,43.8143,11300.0
2010-09-09 15:30:00,70.64,70.67,70.24,70.34,51400.0,43.8081,43.8267,43.5601,43.6221,51400.0
2010-09-10 09:30:00,70.35,70.56,70.02,70.32,15600.0,43.6283,43.7585,43.4236,43.6097,15600.0
2010-09-10 10:00:00,70.18,70.7,70.18,70.68,46900.0,43.5228,43.8453,43.5228,43.8329,46900.0
2010-09-10 10:30:00,70.73,70.81,70.34,70.43,19200.0,43.8639,43.9135,43.6221,43.6779,19200.0
2010-09-10 11:00:00,70.38,70.59,70.33,70.48,20000.0,43.6469,43.7771,43.6159,43.7089,20000.0
2010-09-10 11:30:00,70.47,70.51,70.25,70.27,65400.0,43.7027,43.7275,43.5663,43.5787,65400.0
2010-09-10 12:00:00,70.35,70.61,70.1,70.46,17500.0,43.6283,43.7895,43.4732,43.6965,17500.0
2010-09-10 12:30:00,70.38,70.54,70.31,70.5,7400.0,43.6469,43.7461,43.6035,43.7213,7400.0
2010-09-10 13:00:00,70.51,70.51,70.3,70.38,63200.0,43.7275,43.7275,43.5973,43.6469,63200.0
2010-09-10 13:30:00,70.37,70.5,70.2,70.22,14900.0,43.6407,43.7213,43.5353,43.5477,14900.0
2010-09-10 14:00:00,70.24,70.48,70.13,70.32,42400.0,43.5601,43.7089,43.4918,43.6097,42400.0
2010-09-10 14:30:00,70.35,70.42,70.21,70.26,11300.0,43.6283,43.6717,43.5415,43.5725,11300.0
2010-09-10 15:00:00,70.29,70.43,70.18,70.35,13600.0,43.5911,43.6779,43.5228,43.6283,13600.0
2010-09-10 15:30:00,70.33,70.41,70.27,70.39,42000.0,43.6159,43.6655,43.5787,43.6531,42000.0
2010-09-13 09:30:00,71.11,71.21,70.55,70.55,20500.0,44.0996,44.1616,43.7523,43.7523,20500.0
2010-09-13 10:00:00,70.6,71.24,70.6,71.1,20900.0,43.7833,44.1802,43.7833,44.0934,20900.0
2010-09-13 10:30:00,71.19,71.46,71.12,71.43,17000.0,44.1492,44.3167,44.1058,44.298,17000.0
2010-09-13 11:00:00,71.43,71.55,71.21,71.36,22500.0,44.298,44.3725,44.1616,44.2546,22500.0
2010-09-13 11:30:00,71.46,71.46,71.15,71.31,8900.0,44.3167,44.3167,44.1244,44.2236,8900.0
2010-09-13 12:00:00,71.25,71.29,70.95,71.06,11800.0,44.1864,44.2112,44.0004,44.0686,11800.0
2010-09-13 12:30:00,71.11,71.3,71.03,71.28,15300.0,44.0996,44.2174,44.05,44.205,15300.0
2010-09-13 13:00:00,71.28,71.43,71.04,71.34,36200.0,44.205,44.298,44.0562,44.2422,36200.0
2010-09-13 13:30:00,71.3,71.49,71.21,71.46,54600.0,44.2174,44.3353,44.1616,44.3167,54600.0
2010-09-13 14:00:00,71.42,71.59,71.33,71.48,55900.0,44.2918,44.3973,44.236,44.3291,55900.0
2010-09-13 14:30:00,71.5,71.57,71.29,71.5,19800.0,44.3415,44.3849,44.2112,44.3415,19800.0
2010-09-13 15:00:00,71.5,71.51,71.23,71.38,26000.0,44.3415,44.3477,44.174,44.267,26000.0
2010-09-13 15:30:00,71.44,71.9,71.42,71.69,91200.0,44.3042,44.5895,44.2918,44.4593,91200.0
2010-09-14 09:30:00,71.57,71.81,71.34,71.75,19900.0,44.3849,44.5337,44.2422,44.4965,19900.0
2010-09-14 10:00:00,71.73,71.85,71.6,71.75,9900.0,44.4841,44.5585,44.4035,44.4965,9900.0
2010-09-14 10:30:00,71.75,72.19,71.66,72.12,14600.0,44.4965,44.7694,44.4407,44.726,14600.0
2010-09-14 11:00:00,72.08,72.4,72.01,72.09,5100.0,44.7012,44.8996,44.6577,44.7074,5100.0
2010-09-14 11:30:00,72.1,72.22,71.97,72.13,6100.0,44.7136,44.788,44.6329,44.7322,6100.0
2010-09-14 12:00:00,72.07,72.2,71.98,72.15,6500.0,44.6949,44.7756,44.6391,44.7446,6500.0
2010-09-14 12:30:00,72.15,72.21,72.04,72.07,26000.0,44.7446,44.7818,44.6763,44.6949,26000.0
2010-09-14 13:00:00,72.05,72.2,71.99,72.2,13900.0,44.6825,44.7756,44.6453,44.7756,13900.0
2010-09-14 13:30:00,72.19,72.2,72.02,72.16,7300.0,44.7694,44.7756,44.6639,44.7508,7300.0
2010-09-14 14:00:00,72.2,72.2,72.07,72.12,9600.0,44.7756,44.7756,44.6949,44.726,9600.0
2010-09-14 14:30:00,72.11,72.2,72.1,72.17,11200.0,44.7198,44.7756,44.7136,44.757,11200.0
2010-09-14 15:00:00,72.12,72.2,72.12,72.18,27400.0,44.726,44.7756,44.726,44.7632,27400.0
2010-09-14 15:30:00,72.19,72.27,71.78,71.85,136100.0,44.7694,44.819,44.5151,44.5585,136100.0
2010-09-15 09:30:00,71.58,71.79,71.32,71.79,75200.0,44.3911,44.5213,44.2298,44.5213,75200.0
2010-09-15 10:00:00,71.76,71.97,71.6,71.75,40100.0,44.5027,44.6329,44.4035,44.4965,40100.0
2010-09-15 10:30:00,71.72,71.86,71.68,71.86,9800.0,44.4779,44.5647,44.4531,44.5647,9800.0
2010-09-15 11:00:00,71.8,71.9,71.59,71.9,8700.0,44.5275,44.5895,44.3973,44.5895,8700.0
2010-09-15 11:30:00,71.87,71.9,71.83,71.83,26600.0,44.5709,44.5895,44.5461,44.5461,26600.0
2010-09-15 12:00:00,71.83,72.25,71.83,72.22,38500.0,44.5461,44.8066,44.5461,44.788,38500.0
2010-09-15 12:30:00,72.21,72.28,72.0,72.04,12000.0,44.7818,44.8252,44.6515,44.6763,12000.0
2010-09-15 13:00:00,72.07,72.34,72.07,72.25,25700.0,44.6949,44.8624,44.6949,44.8066,25700.0
2010-09-15 13:30:00,72.23,72.57,72.18,72.37,24400.0,44.7942,45.005,44.7632,44.881,24400.0
2010-09-15 14:00:00,72.39,72.39,72.14,72.2,15700.0,44.8934,44.8934,44.7384,44.7756,15700.0
2010-09-15 14:30:00,72.2,72.25,72.02,72.14,18000.0,44.7756,44.8066,44.6639,44.7384,18000.0
2010-09-15 15:00:00,72.15,72.49,72.04,72.49,27500.0,44.7446,44.9554,44.6763,44.9554,27500.0
2010-09-15 15:30:00,72.51,72.52,71.98,72.05,109900.0,44.9678,44.974,44.6391,44.6825,109900.0
2010-09-16 09:30:00,71.81,72.08,71.65,71.79,12100.0,44.5337,44.7012,44.4345,44.5213,12100.0
2010-09-16 10:00:00,71.75,72.39,71.58,72.25,14000.0,44.4965,44.8934,44.3911,44.8066,14000.0
2010-09-16 10:30:00,72.2,72.4,72.12,72.2,12500.0,44.7756,44.8996,44.726,44.7756,12500.0
2010-09-16 11:00:00,72.19,72.19,71.86,71.89,6900.0,44.7694,44.7694,44.5647,44.5833,6900.0
2010-09-16 11:30:00,71.89,71.95,71.76,71.85,6300.0,44.5833,44.6205,44.5027,44.5585,6300.0
2010-09-16 12:00:00,71.87,71.9,71.68,71.76,2700.0,44.5709,44.5895,44.4531,44.5027,2700.0
2010-09-16 12:30:00,71.76,71.84,71.68,71.83,5900.0,44.5027,44.5523,44.4531,44.5461,5900.0
2010-09-16 13:00:00,71.82,71.92,71.77,71.86,4600.0,44.5399,44.6019,44.5089,44.5647,4600.0
2010-09-16 13:30:00,71.78,71.9,71.69,71.89,6600.0,44.5151,44.5895,44.4593,44.5833,6600.0
2010-09-16 14:00:00,71.89,71.95,71.75,71.93,8400.0,44.5833,44.6205,44.4965,44.6081,8400.0
2010-09-16 14:30:00,71.92,71.94,71.8,71.87,7900.0,44.6019,44.6143,44.5275,44.5709,7900.0
2010-09-16 15:00:00,71.85,71.96,71.78,71.82,14500.0,44.5585,44.6267,44.5151,44.5399,14500.0
2010-09-16 15:30:00,71.8,72.03,71.69,71.77,36900.0,44.5275,44.6701,44.4593,44.5089,36900.0
2010-09-17 09:30:00,72.21,72.21,71.5,71.8,43700.0,44.7818,44.7818,44.3415,44.5275,43700.0
2010-09-17 10:00:00,71.78,71.92,71.71,71.76,12100.0,44.5151,44.6019,44.4717,44.5027,12100.0
2010-09-17 10:30:00,71.69,71.85,71.6,71.8,9000.0,44.4593,44.5585,44.4035,44.5275,9000.0
2010-09-17 11:00:00,71.8,72.08,71.72,71.72,7300.0,44.5275,44.7012,44.4779,44.4779,7300.0
2010-09-17 11:30:00,71.77,71.94,71.77,71.86,3600.0,44.5089,44.6143,44.5089,44.5647,3600.0
2010-09-17 12:00:00,71.74,72.15,71.73,72.06,4200.0,44.4903,44.7446,44.4841,44.6887,4200.0
2010-09-17 12:30:00,72.1,72.11,71.82,71.94,6700.0,44.7136,44.7198,44.5399,44.6143,6700.0
2010-09-17 13:00:00,71.98,72.03,71.87,71.94,6300.0,44.6391,44.6701,44.5709,44.6143,6300.0
2010-09-17 13:30:00,71.92,71.92,71.74,71.85,6100.0,44.6019,44.6019,44.4903,44.5585,6100.0
2010-09-17 14:00:00,71.83,72.05,71.75,72.02,8600.0,44.5461,44.6825,44.4965,44.6639,8600.0
2010-09-17 14:30:00,72.02,72.13,71.95,71.97,9700.0,44.6639,44.7322,44.6205,44.6329,9700.0
2010-09-17 15:00:00,71.99,72.0,71.67,71.74,11600.0,44.6453,44.6515,44.4469,44.4903,11600.0
2010-09-17 15:30:00,71.74,72.19,71.69,72.14,104900.0,44.4903,44.7694,44.4593,44.7384,104900.0
2010-09-20 09:30:00,72.68,72.93,72.24,72.91,15600.0,45.0732,45.2283,44.8004,45.2159,15600.0
2010-09-20 10:00:00,72.88,73.17,72.45,72.76,21900.0,45.1973,45.3771,44.9306,45.1229,21900.0
2010-09-20 10:30:00,72.83,73.57,72.75,73.39,11200.0,45.1663,45.6252,45.1167,45.5136,11200.0
2010-09-20 11:00:00,73.42,73.45,72.93,72.96,39500.0,45.5322,45.5508,45.2283,45.2469,39500.0
2010-09-20 11:30:00,73.01,73.05,72.52,72.8,41900.0,45.2779,45.3027,44.974,45.1477,41900.0
2010-09-20 12:00:00,72.75,72.84,72.73,72.83,12300.0,45.1167,45.1725,45.1043,45.1663,12300.0
2010-09-20 12:30:00,72.85,73.11,72.82,73.03,6800.0,45.1787,45.3399,45.1601,45.2903,6800.0
2010-09-20 13:00:00,73.01,73.04,72.9,73.02,18000.0,45.2779,45.2965,45.2097,45.2841,18000.0
2010-09-20 13:30:00,73.05,73.06,72.78,73.01,31400.0,45.3027,45.3089,45.1353,45.2779,31400.0
2010-09-20 14:00:00,73.0,73.05,72.74,72.89,40800.0,45.2717,45.3027,45.1105,45.2035,40800.0
2010-09-20 14:30:00,72.89,73.16,72.82,73.12,39600.0,45.2035,45.3709,45.1601,45.3461,39600.0
2010-09-20 15:00:00,73.12,73.18,72.91,73.14,104800.0,45.3461,45.3833,45.2159,45.3585,104800.0
2010-09-20 15:30:00,73.13,73.64,73.13,73.3,123800.0,45.3523,45.6686,45.3523,45.4577,123800.0
2010-09-21 09:30:00,73.34,73.65,73.05,73.34,16400.0,45.4826,45.6748,45.3027,45.4826,16400.0
2010-09-21 10:00:00,73.33,73.58,73.04,73.48,10300.0,45.4764,45.6314,45.2965,45.5694,10300.0
2010-09-21 10:30:00,73.46,73.55,73.19,73.23,11900.0,45.557,45.6128,45.3895,45.4143,11900.0
2010-09-21 11:00:00,73.23,73.44,72.99,73.06,8900.0,45.4143,45.5446,45.2655,45.3089,8900.0
2010-09-21 11:30:00,72.99,73.04,72.87,72.89,3800.0,45.2655,45.2965,45.1911,45.2035,3800.0
2010-09-21 12:00:00,72.9,73.26,72.89,73.21,8100.0,45.2097,45.4329,45.2035,45.4019,8100.0
2010-09-21 12:30:00,73.21,73.42,73.13,73.13,6100.0,45.4019,45.5322,45.3523,45.3523,6100.0
2010-09-21 13:00:00,73.15,73.16,72.86,72.86,3000.0,45.3647,45.3709,45.1849,45.1849,3000.0
2010-09-21 13:30:00,72.8,72.91,72.6,72.91,5500.0,45.1477,45.2159,45.0236,45.2159,5500.0
2010-09-21 14:00:00,72.87,73.42,72.7,73.42,17300.0,45.1911,45.5322,45.0857,45.5322,17300.0
2010-09-21 14:30:00,73.43,73.89,73.38,73.66,23600.0,45.5384,45.8236,45.5074,45.681,23600.0
2010-09-21 15:00:00,73.65,73.65,72.9,72.97,20100.0,45.6748,45.6748,45.2097,45.2531,20100.0
2010-09-21 15:30:00,72.95,73.0,72.61,72.89,50000.0,45.2407,45.2717,45.0298,45.2035,50000.0
2010-09-22 09:30:00,70.0,70.25,69.69,69.99,977700.0,43.4112,43.5663,43.219,43.405,977700.0
2010-09-22 10:00:00,69.98,70.3,69.75,70.04,379900.0,43.3988,43.5973,43.2562,43.436,379900.0
2010-09-22 10:30:00,70.03,70.24,69.84,70.21,330300.0,43.4298,43.5601,43.312,43.5415,330300.0
2010-09-22 11:00:00,70.2,70.29,69.9,69.97,176100.0,43.5353,43.5911,43.3492,43.3926,176100.0
2010-09-22 11:30:00,69.99,70.08,69.93,70.03,88100.0,43.405,43.4608,43.3678,43.4298,88100.0
2010-09-22 12:00:00,70.04,70.25,70.02,70.21,92800.0,43.436,43.5663,43.4236,43.5415,92800.0
2010-09-22 12:30:00,70.21,70.22,70.01,70.08,87700.0,43.5415,43.5477,43.4174,43.4608,87700.0
2010-09-22 13:00:00,70.07,70.24,70.0,70.07,139900.0,43.4546,43.5601,43.4112,43.4546,139900.0
2010-09-22 13:30:00,70.08,70.14,69.98,70.12,117600.0,43.4608,43.498,43.3988,43.4856,117600.0
2010-09-22 14:00:00,70.12,70.23,70.08,70.19,171200.0,43.4856,43.5539,43.4608,43.529,171200.0
2010-09-22 14:30:00,70.18,70.4,70.13,70.24,166500.0,43.5228,43.6593,43.4918,43.5601,166500.0
2010-09-22 15:00:00,70.25,70.32,70.12,70.16,204900.0,43.5663,43.6097,43.4856,43.5104,204900.0
2010-09-22 15:30:00,70.15,70.53,70.14,70.47,624600.0,43.5042,43.7399,43.498,43.7027,624600.0
2010-09-23 09:30:00,69.6,70.26,69.25,69.83,99900.0,43.1632,43.5725,42.9461,43.3058,99900.0
2010-09-23 10:00:00,69.88,70.1,69.74,70.0,50200.0,43.3368,43.4732,43.25,43.4112,50200.0
2010-09-23 10:30:00,70.05,70.1,69.54,69.59,41500.0,43.4422,43.4732,43.1259,43.157,41500.0
2010-09-23 11:00:00,69.62,69.95,69.57,69.91,35100.0,43.1756,43.3802,43.1445,43.3554,35100.0
2010-09-23 11:30:00,69.93,69.95,69.5,69.55,85600.0,43.3678,43.3802,43.1011,43.1321,85600.0
2010-09-23 12:00:00,69.51,69.66,69.34,69.34,24700.0,43.1073,43.2004,43.0019,43.0019,24700.0
2010-09-23 12:30:00,69.36,69.41,69.28,69.41,14800.0,43.0143,43.0453,42.9647,43.0453,14800.0
2010-09-23 13:00:00,69.46,69.55,69.32,69.49,17900.0,43.0763,43.1321,42.9895,43.0949,17900.0
2010-09-23 13:30:00,69.46,69.56,69.37,69.39,37300.0,43.0763,43.1383,43.0205,43.0329,37300.0
2010-09-23 14:00:00,69.4,69.4,69.06,69.07,25200.0,43.0391,43.0391,42.8283,42.8345,25200.0
2010-09-23 14:30:00,69.08,69.08,68.9,68.95,49500.0,42.8407,42.8407,42.729,42.76,49500.0
2010-09-23 15:00:00,68.95,69.01,68.59,68.61,49300.0,42.76,42.7973,42.5368,42.5492,49300.0
2010-09-23 15:30:00,68.58,68.63,68.19,68.49,138100.0,42.5306,42.5616,42.2887,42.4748,138100.0
2010-09-24 09:30:00,69.51,69.95,69.24,69.59,66700.0,43.1073,43.3802,42.9399,43.157,66700.0
2010-09-24 10:00:00,69.43,69.73,69.33,69.55,28600.0,43.0577,43.2438,42.9957,43.1321,28600.0
2010-09-24 10:30:00,69.56,69.75,69.37,69.51,24500.0,43.1383,43.2562,43.0205,43.1073,24500.0
2010-09-24 11:00:00,69.5,69.85,69.46,69.49,31800.0,43.1011,43.3182,43.0763,43.0949,31800.0
2010-09-24 11:30:00,69.5,69.55,69.33,69.47,17300.0,43.1011,43.1321,42.9957,43.0825,17300.0
2010-09-24 12:00:00,69.47,69.48,69.24,69.29,16100.0,43.0825,43.0887,42.9399,42.9709,16100.0
2010-09-24 12:30:00,69.29,69.38,69.22,69.33,23800.0,42.9709,43.0267,42.9275,42.9957,23800.0
2010-09-24 13:00:00,69.33,69.38,69.23,69.32,18300.0,42.9957,43.0267,42.9337,42.9895,18300.0
2010-09-24 13:30:00,69.33,69.4,69.25,69.28,22700.0,42.9957,43.0391,42.9461,42.9647,22700.0
2010-09-24 14:00:00,69.28,69.43,69.22,69.35,44400.0,42.9647,43.0577,42.9275,43.0081,44400.0
2010-09-24 14:30:00,69.34,69.84,69.3,69.79,58200.0,43.0019,43.312,42.9771,43.281,58200.0
2010-09-24 15:00:00,69.78,70.15,69.69,69.8,67100.0,43.2748,43.5042,43.219,43.2872,67100.0
2010-09-24 15:30:00,69.78,70.05,69.78,69.91,141700.0,43.2748,43.4422,43.2748,43.3554,141700.0
2010-09-27 09:30:00,69.96,69.96,69.02,69.31,33700.0,43.3864,43.3864,42.8035,42.9833,33700.0
2010-09-27 10:00:00,69.31,69.41,68.9,69.41,29300.0,42.9833,43.0453,42.729,43.0453,29300.0
2010-09-27 10:30:00,69.44,69.56,69.3,69.54,22500.0,43.0639,43.1383,42.9771,43.1259,22500.0
2010-09-27 11:00:00,69.52,69.54,69.25,69.37,19100.0,43.1135,43.1259,42.9461,43.0205,19100.0
2010-09-27 11:30:00,69.31,69.41,68.91,69.26,36100.0,42.9833,43.0453,42.7352,42.9523,36100.0
2010-09-27 12:00:00,69.26,69.43,69.25,69.31,14000.0,42.9523,43.0577,42.9461,42.9833,14000.0
2010-09-27 12:30:00,69.27,69.31,69.15,69.21,11500.0,42.9585,42.9833,42.8841,42.9213,11500.0
2010-09-27 13:00:00,69.21,69.46,69.05,69.46,11100.0,42.9213,43.0763,42.8221,43.0763,11100.0
2010-09-27 13:30:00,69.47,70.09,69.4,70.08,22000.0,43.0825,43.467,43.0391,43.4608,22000.0
2010-09-27 14:00:00,70.07,70.22,70.01,70.07,45000.0,43.4546,43.5477,43.4174,43.4546,45000.0
2010-09-27 14:30:00,70.13,70.25,70.02,70.16,20000.0,43.4918,43.5663,43.4236,43.5104,20000.0
2010-09-27 15:00:00,70.1,70.25,70.05,70.17,34700.0,43.4732,43.5663,43.4422,43.5166,34700.0
2010-09-27 15:30:00,70.16,70.17,69.61,69.8,83400.0,43.5104,43.5166,43.1694,43.2872,83400.0
2010-09-28 09:30:00,69.7,70.0,68.93,69.13,23700.0,43.2252,43.4112,42.7476,42.8717,23700.0
2010-09-28 10:00:00,69.12,69.29,68.71,69.16,26800.0,42.8655,42.9709,42.6112,42.8903,26800.0
2010-09-28 10:30:00,69.08,69.18,68.97,69.08,24000.0,42.8407,42.9027,42.7725,42.8407,24000.0
2010-09-28 11:00:00,69.11,69.31,69.04,69.31,17800.0,42.8593,42.9833,42.8159,42.9833,17800.0
2010-09-28 11:30:00,69.36,69.47,69.16,69.29,13300.0,43.0143,43.0825,42.8903,42.9709,13300.0
2010-09-28 12:00:00,69.26,69.39,69.17,69.26,19500.0,42.9523,43.0329,42.8965,42.9523,19500.0
2010-09-28 12:30:00,69.3,69.57,69.17,69.48,19700.0,42.9771,43.1445,42.8965,43.0887,19700.0
2010-09-28 13:00:00,69.53,69.62,69.24,69.35,20100.0,43.1197,43.1756,42.9399,43.0081,20100.0
2010-09-28 13:30:00,69.42,69.81,69.38,69.75,20800.0,43.0515,43.2934,43.0267,43.2562,20800.0
2010-09-28 14:00:00,69.76,69.76,69.36,69.5,25000.0,43.2624,43.2624,43.0143,43.1011,25000.0
2010-09-28 14:30:00,69.5,69.63,69.16,69.43,33600.0,43.1011,43.1818,42.8903,43.0577,33600.0
2010-09-28 15:00:00,69.42,69.68,69.27,69.49,38200.0,43.0515,43.2128,42.9585,43.0949,38200.0
2010-09-28 15:30:00,69.52,70.25,69.5,70.15,89500.0,43.1135,43.5663,43.1011,43.5042,89500.0
2010-09-29 09:30:00,69.71,69.8,69.05,69.16,31400.0,43.4487,43.5048,43.0373,43.1059,31400.0
2010-09-29 10:00:00,69.18,69.43,69.09,69.29,18600.0,43.1184,43.2742,43.0623,43.1869,18600.0
2010-09-29 10:30:00,69.36,69.48,69.2,69.28,24500.0,43.2306,43.3054,43.1308,43.1807,24500.0
2010-09-29 11:00:00,69.3,69.35,69.13,69.33,10500.0,43.1932,43.2243,43.0872,43.2119,10500.0
2010-09-29 11:30:00,69.33,69.6,69.32,69.55,11900.0,43.2119,43.3801,43.2056,43.349,11900.0
2010-09-29 12:00:00,69.5,69.61,69.43,69.45,20100.0,43.3178,43.3864,43.2742,43.2867,20100.0
2010-09-29 12:30:00,69.42,69.55,69.31,69.46,36100.0,43.268,43.349,43.1994,43.2929,36100.0
2010-09-29 13:00:00,69.45,69.45,69.29,69.36,11100.0,43.2867,43.2867,43.1869,43.2306,11100.0
2010-09-29 13:30:00,69.33,69.52,69.33,69.5,22400.0,43.2119,43.3303,43.2119,43.3178,22400.0
2010-09-29 14:00:00,69.5,69.59,69.32,69.36,21700.0,43.3178,43.3739,43.2056,43.2306,21700.0
2010-09-29 14:30:00,69.34,69.56,69.34,69.45,34100.0,43.2181,43.3552,43.2181,43.2867,34100.0
2010-09-29 15:00:00,69.49,69.53,69.32,69.43,42200.0,43.3116,43.3365,43.2056,43.2742,42200.0
2010-09-29 15:30:00,69.43,69.8,69.34,69.64,117300.0,43.2742,43.5048,43.2181,43.4051,117300.0
2010-09-30 09:30:00,69.95,71.0,69.91,70.82,76700.0,43.5983,44.2527,43.5734,44.1405,76700.0
2010-09-30 10:00:00,70.81,70.81,70.18,70.3,53400.0,44.1343,44.1343,43.7416,43.8164,53400.0
2010-09-30 10:30:00,70.31,70.45,70.18,70.21,51600.0,43.8227,43.9099,43.7416,43.7603,51600.0
2010-09-30 11:00:00,70.17,70.24,69.89,69.95,71200.0,43.7354,43.779,43.5609,43.5983,71200.0
2010-09-30 11:30:00,70.0,70.03,69.53,69.72,29000.0,43.6295,43.6482,43.3365,43.4549,29000.0
2010-09-30 12:00:00,69.71,69.71,69.26,69.53,29500.0,43.4487,43.4487,43.1682,43.3365,29500.0
2010-09-30 12:30:00,69.47,70.21,69.42,70.21,29400.0,43.2991,43.7603,43.268,43.7603,29400.0
2010-09-30 13:00:00,70.2,70.31,70.09,70.18,53900.0,43.7541,43.8227,43.6856,43.7416,53900.0
2010-09-30 13:30:00,70.19,70.21,69.84,70.04,18700.0,43.7479,43.7603,43.5297,43.6544,18700.0
2010-09-30 14:00:00,70.02,70.05,69.79,69.88,50900.0,43.6419,43.6606,43.4986,43.5547,50900.0
2010-09-30 14:30:00,69.88,70.09,69.88,69.94,39600.0,43.5547,43.6856,43.5547,43.5921,39600.0
2010-09-30 15:00:00,69.87,70.43,69.8,70.37,67800.0,43.5484,43.8975,43.5048,43.8601,67800.0
2010-09-30 15:30:00,70.38,70.39,69.93,69.99,117700.0,43.8663,43.8725,43.5858,43.6232,117700.0
2010-10-01 09:30:00,70.66,70.89,70.02,70.44,45700.0,44.0408,44.1842,43.6419,43.9037,45700.0
2010-10-01 10:00:00,70.48,70.53,69.84,69.98,39700.0,43.9286,43.9598,43.5297,43.617,39700.0
2010-10-01 10:30:00,69.98,70.02,69.8,69.9,23800.0,43.617,43.6419,43.5048,43.5671,23800.0
2010-10-01 11:00:00,69.82,69.96,69.63,69.8,20900.0,43.5173,43.6045,43.3988,43.5048,20900.0
2010-10-01 11:30:00,69.75,69.9,69.68,69.86,20200.0,43.4736,43.5671,43.43,43.5422,20200.0
2010-10-01 12:00:00,69.86,70.11,69.79,70.08,32700.0,43.5422,43.698,43.4986,43.6793,32700.0
2010-10-01 12:30:00,70.08,70.11,69.84,70.03,33600.0,43.6793,43.698,43.5297,43.6482,33600.0
2010-10-01 13:00:00,70.05,70.3,70.0,70.21,30600.0,43.6606,43.8164,43.6295,43.7603,30600.0
2010-10-01 13:30:00,70.2,70.27,70.02,70.27,27100.0,43.7541,43.7977,43.6419,43.7977,27100.0
2010-10-01 14:00:00,70.27,70.47,70.11,70.27,26300.0,43.7977,43.9224,43.698,43.7977,26300.0
2010-10-01 14:30:00,70.27,70.58,70.23,70.56,21100.0,43.7977,43.991,43.7728,43.9785,21100.0
2010-10-01 15:00:00,70.58,70.91,70.44,70.82,76100.0,43.991,44.1966,43.9037,44.1405,76100.0
2010-10-01 15:30:00,70.8,71.07,70.75,70.96,72300.0,44.1281,44.2964,44.0969,44.2278,72300.0
2010-10-04 09:30:00,70.95,71.42,70.81,71.21,31200.0,44.2216,44.5145,44.1343,44.3836,31200.0
2010-10-04 10:00:00,71.21,71.36,70.83,70.94,43200.0,44.3836,44.4771,44.1468,44.2153,43200.0
2010-10-04 10:30:00,71.03,71.06,70.82,70.84,9300.0,44.2714,44.2901,44.1405,44.153,9300.0
2010-10-04 11:00:00,70.86,70.86,70.53,70.72,35000.0,44.1655,44.1655,43.9598,44.0782,35000.0
2010-10-04 11:30:00,70.7,70.89,70.38,70.38,118000.0,44.0658,44.1842,43.8663,43.8663,118000.0
2010-10-04 12:00:00,70.29,70.6,70.26,70.52,11600.0,43.8102,44.0034,43.7915,43.9536,11600.0
2010-10-04 12:30:00,70.53,70.82,70.52,70.78,14600.0,43.9598,44.1405,43.9536,44.1156,14600.0
2010-10-04 13:00:00,70.82,70.86,70.64,70.67,25900.0,44.1405,44.1655,44.0284,44.0471,25900.0
2010-10-04 13:30:00,70.7,70.87,70.61,70.87,58300.0,44.0658,44.1717,44.0097,44.1717,58300.0
2010-10-04 14:00:00,70.82,70.93,70.73,70.88,16400.0,44.1405,44.2091,44.0845,44.1779,16400.0
2010-10-04 14:30:00,70.83,70.99,70.78,70.88,24200.0,44.1468,44.2465,44.1156,44.1779,24200.0
2010-10-04 15:00:00,70.85,71.12,70.83,71.12,49400.0,44.1592,44.3275,44.1468,44.3275,49400.0
2010-10-04 15:30:00,71.11,71.49,71.05,71.34,136100.0,44.3213,44.5581,44.2839,44.4647,136100.0
2010-10-05 09:30:00,71.79,72.13,70.94,71.51,42500.0,44.7451,44.957,44.2153,44.5706,42500.0
2010-10-05 10:00:00,71.5,71.5,70.7,70.78,91800.0,44.5644,44.5644,44.0658,44.1156,91800.0
2010-10-05 10:30:00,70.79,70.96,70.73,70.84,27100.0,44.1218,44.2278,44.0845,44.153,27100.0
2010-10-05 11:00:00,70.82,71.03,70.76,70.99,16200.0,44.1405,44.2714,44.1032,44.2465,16200.0
2010-10-05 11:30:00,70.96,71.31,70.95,71.0,56200.0,44.2278,44.446,44.2216,44.2527,56200.0
2010-10-05 12:00:00,71.06,71.47,70.98,71.47,25800.0,44.2901,44.5457,44.2403,44.5457,25800.0
2010-10-05 12:30:00,71.46,71.93,71.46,71.92,27100.0,44.5394,44.8324,44.5394,44.8262,27100.0
2010-10-05 13:00:00,71.91,72.11,71.81,71.93,41600.0,44.8199,44.9446,44.7576,44.8324,41600.0
2010-10-05 13:30:00,71.93,72.0,71.9,71.95,25000.0,44.8324,44.876,44.8137,44.8449,25000.0
2010-10-05 14:00:00,71.96,72.0,71.89,71.91,16000.0,44.8511,44.876,44.8075,44.8199,16000.0
2010-10-05 14:30:00,71.93,72.03,71.85,71.9,25100.0,44.8324,44.8947,44.7825,44.8137,25100.0
2010-10-05 15:00:00,71.93,72.06,71.87,71.96,31900.0,44.8324,44.9134,44.795,44.8511,31900.0
2010-10-05 15:30:00,71.98,72.44,71.93,72.33,156900.0,44.8635,45.1503,44.8324,45.0817,156900.0
2010-10-06 09:30:00,72.35,72.49,71.96,72.1,30200.0,45.0942,45.1814,44.8511,44.9383,30200.0
2010-10-06 10:00:00,72.07,72.22,71.76,71.97,16500.0,44.9196,45.0131,44.7264,44.8573,16500.0
2010-10-06 10:30:00,71.93,71.97,71.63,71.78,12600.0,44.8324,44.8573,44.6454,44.7389,12600.0
2010-10-06 11:00:00,71.75,71.78,71.51,71.53,13700.0,44.7202,44.7389,44.5706,44.5831,13700.0
2010-10-06 11:30:00,71.56,71.6,71.49,71.49,12400.0,44.6018,44.6267,44.5581,44.5581,12400.0
2010-10-06 12:00:00,71.5,71.53,71.29,71.34,13500.0,44.5644,44.5831,44.4335,44.4647,13500.0
2010-10-06 12:30:00,71.3,71.3,71.15,71.16,11000.0,44.4397,44.4397,44.3462,44.3525,11000.0
2010-10-06 13:00:00,71.14,71.14,70.88,70.96,8400.0,44.34,44.34,44.1779,44.2278,8400.0
2010-10-06 13:30:00,70.96,71.02,70.89,71.02,12900.0,44.2278,44.2652,44.1842,44.2652,12900.0
2010-10-06 14:00:00,71.02,71.04,70.82,70.9,22200.0,44.2652,44.2777,44.1405,44.1904,22200.0
2010-10-06 14:30:00,70.9,71.1,70.88,70.92,26900.0,44.1904,44.3151,44.1779,44.2029,26900.0
2010-10-06 15:00:00,70.93,71.07,70.91,71.04,33500.0,44.2091,44.2964,44.1966,44.2777,33500.0
2010-10-06 15:30:00,71.02,71.19,70.92,71.08,60500.0,44.2652,44.3712,44.2029,44.3026,60500.0
2010-10-07 09:30:00,71.62,71.93,71.04,71.04,31900.0,44.6392,44.8324,44.2777,44.2777,31900.0
2010-10-07 10:00:00,71.07,71.12,70.7,71.07,51200.0,44.2964,44.3275,44.0658,44.2964,51200.0
2010-10-07 10:30:00,71.07,71.16,70.71,70.74,25400.0,44.2964,44.3525,44.072,44.0907,25400.0
2010-10-07 11:00:00,70.74,70.76,70.5,70.51,38000.0,44.0907,44.1032,43.9411,43.9473,38000.0
2010-10-07 11:30:00,70.51,70.73,70.39,70.73,39200.0,43.9473,44.0845,43.8725,44.0845,39200.0
2010-10-07 12:00:00,70.7,70.71,70.41,70.41,20100.0,44.0658,44.072,43.885,43.885,20100.0
2010-10-07 12:30:00,70.36,70.5,70.02,70.44,44200.0,43.8538,43.9411,43.6419,43.9037,44200.0
2010-10-07 13:00:00,70.44,70.6,70.41,70.44,36100.0,43.9037,44.0034,43.885,43.9037,36100.0
2010-10-07 13:30:00,70.44,70.84,70.25,70.75,72300.0,43.9037,44.153,43.7853,44.0969,72300.0
2010-10-07 14:00:00,70.76,70.83,70.64,70.67,18900.0,44.1032,44.1468,44.0284,44.0471,18900.0
2010-10-07 14:30:00,70.65,70.74,70.5,70.53,38100.0,44.0346,44.0907,43.9411,43.9598,38100.0
2010-10-07 15:00:00,70.55,70.68,70.49,70.55,35800.0,43.9723,44.0533,43.9349,43.9723,35800.0
2010-10-07 15:30:00,70.55,70.61,70.41,70.52,87400.0,43.9723,44.0097,43.885,43.9536,87400.0
2010-10-08 09:30:00,70.76,70.87,70.48,70.78,30200.0,44.1032,44.1717,43.9286,44.1156,30200.0
2010-10-08 10:00:00,70.78,70.97,70.44,70.5,25200.0,44.1156,44.234,43.9037,43.9411,25200.0
2010-10-08 10:30:00,70.5,70.76,70.5,70.75,14900.0,43.9411,44.1032,43.9411,44.0969,14900.0
2010-10-08 11:00:00,70.69,70.81,70.51,70.74,11500.0,44.0595,44.1343,43.9473,44.0907,11500.0
2010-10-08 11:30:00,70.77,70.96,70.67,70.75,23900.0,44.1094,44.2278,44.0471,44.0969,23900.0
2010-10-08 12:00:00,70.79,70.85,70.67,70.75,8900.0,44.1218,44.1592,44.0471,44.0969,8900.0
2010-10-08 12:30:00,70.77,70.95,70.74,70.9,15500.0,44.1094,44.2216,44.0907,44.1904,15500.0
2010-10-08 13:00:00,70.86,70.88,70.73,70.83,6200.0,44.1655,44.1779,44.0845,44.1468,6200.0
2010-10-08 13:30:00,70.83,70.83,70.72,70.78,6400.0,44.1468,44.1468,44.0782,44.1156,6400.0
2010-10-08 14:00:00,70.81,70.85,70.72,70.84,10000.0,44.1343,44.1592,44.0782,44.153,10000.0
2010-10-08 14:30:00,70.84,70.9,70.76,70.77,16900.0,44.153,44.1904,44.1032,44.1094,16900.0
2010-10-08 15:00:00,70.79,71.06,70.76,70.9,11600.0,44.1218,44.2901,44.1032,44.1904,11600.0
2010-10-08 15:30:00,70.91,71.21,70.91,71.08,54700.0,44.1966,44.3836,44.1966,44.3026,54700.0
2010-10-11 09:30:00,71.1,71.2,70.89,71.05,14000.0,44.3151,44.3774,44.1842,44.2839,14000.0
2010-10-11 10:00:00,71.05,71.25,70.86,71.19,17200.0,44.2839,44.4086,44.1655,44.3712,17200.0
2010-10-11 10:30:00,71.21,71.44,71.11,71.2,17400.0,44.3836,44.527,44.3213,44.3774,17400.0
2010-10-11 11:00:00,71.19,71.25,70.96,71.24,25300.0,44.3712,44.4086,44.2278,44.4023,25300.0
2010-10-11 11:30:00,71.25,71.34,71.2,71.25,11500.0,44.4086,44.4647,44.3774,44.4086,11500.0
2010-10-11 12:00:00,71.26,71.49,71.25,71.49,27800.0,44.4148,44.5581,44.4086,44.5581,27800.0
2010-10-11 12:30:00,71.49,71.66,71.44,71.53,17600.0,44.5581,44.6641,44.527,44.5831,17600.0
2010-10-11 13:00:00,71.52,71.6,71.51,71.52,13600.0,44.5768,44.6267,44.5706,44.5768,13600.0
2010-10-11 13:30:00,71.52,71.74,71.52,71.74,13600.0,44.5768,44.714,44.5768,44.714,13600.0
2010-10-11 14:00:00,71.76,71.8,71.66,71.74,31400.0,44.7264,44.7514,44.6641,44.714,31400.0
2010-10-11 14:30:00,71.72,71.72,71.56,71.59,18300.0,44.7015,44.7015,44.6018,44.6205,18300.0
2010-10-11 15:00:00,71.58,71.67,71.55,71.62,21700.0,44.6142,44.6703,44.5955,44.6392,21700.0
2010-10-11 15:30:00,71.62,71.67,71.4,71.56,40200.0,44.6392,44.6703,44.502,44.6018,40200.0
2010-10-12 09:30:00,71.48,71.48,70.76,71.07,80600.0,44.5519,44.5519,44.1032,44.2964,80600.0
2010-10-12 10:00:00,71.03,71.49,71.03,71.33,25900.0,44.2714,44.5581,44.2714,44.4584,25900.0
2010-10-12 10:30:00,71.34,71.53,71.18,71.21,10800.0,44.4647,44.5831,44.3649,44.3836,10800.0
2010-10-12 11:00:00,71.19,71.19,71.02,71.05,15100.0,44.3712,44.3712,44.2652,44.2839,15100.0
2010-10-12 11:30:00,71.03,71.1,70.93,71.01,16000.0,44.2714,44.3151,44.2091,44.259,16000.0
2010-10-12 12:00:00,71.02,71.04,70.66,70.66,27900.0,44.2652,44.2777,44.0408,44.0408,27900.0
2010-10-12 12:30:00,70.68,70.86,70.65,70.79,13600.0,44.0533,44.1655,44.0346,44.1218,13600.0
2010-10-12 13:00:00,70.8,70.87,70.75,70.86,8100.0,44.1281,44.1717,44.0969,44.1655,8100.0
2010-10-12 13:30:00,70.86,70.89,70.77,70.79,9300.0,44.1655,44.1842,44.1094,44.1218,9300.0
2010-10-12 14:00:00,70.78,71.13,70.7,71.02,36900.0,44.1156,44.3338,44.0658,44.2652,36900.0
2010-10-12 14:30:00,71.03,71.23,70.93,71.11,27700.0,44.2714,44.3961,44.2091,44.3213,27700.0
2010-10-12 15:00:00,71.1,71.27,70.98,71.25,31100.0,44.3151,44.421,44.2403,44.4086,31100.0
2010-10-12 15:30:00,71.27,71.44,71.19,71.26,61100.0,44.421,44.527,44.3712,44.4148,61100.0
2010-10-13 09:30:00,71.75,72.28,71.31,72.17,18800.0,44.7202,45.0505,44.446,44.982,18800.0
2010-10-13 10:00:00,72.18,72.46,71.86,72.19,13600.0,44.9882,45.1627,44.7888,44.9944,13600.0
2010-10-13 10:30:00,72.16,72.3,72.0,72.3,12900.0,44.9757,45.063,44.876,45.063,12900.0
2010-10-13 11:00:00,72.29,72.6,72.2,72.42,44100.0,45.0568,45.25,45.0007,45.1378,44100.0
2010-10-13 11:30:00,72.35,72.53,72.29,72.38,9400.0,45.0942,45.2064,45.0568,45.1129,9400.0
2010-10-13 12:00:00,72.39,72.49,72.33,72.47,7300.0,45.1191,45.1814,45.0817,45.169,7300.0
2010-10-13 12:30:00,72.45,72.66,72.33,72.66,10400.0,45.1565,45.2874,45.0817,45.2874,10400.0
2010-10-13 13:00:00,72.66,72.82,72.54,72.63,15900.0,45.2874,45.3871,45.2126,45.2687,15900.0
2010-10-13 13:30:00,72.66,72.86,72.61,72.82,17800.0,45.2874,45.412,45.2562,45.3871,17800.0
2010-10-13 14:00:00,72.81,73.1,72.66,73.1,19300.0,45.3809,45.5616,45.2874,45.5616,19300.0
2010-10-13 14:30:00,73.11,73.33,72.78,72.97,63300.0,45.5679,45.705,45.3622,45.4806,63300.0
2010-10-13 15:00:00,72.99,73.02,72.66,72.66,52100.0,45.4931,45.5118,45.2874,45.2874,52100.0
2010-10-13 15:30:00,72.61,72.89,72.48,72.65,98000.0,45.2562,45.4307,45.1752,45.2811,98000.0
2010-10-14 09:30:00,72.52,73.08,72.42,72.69,17500.0,45.2001,45.5492,45.1378,45.3061,17500.0
2010-10-14 10:00:00,72.75,73.01,72.59,72.89,25000.0,45.3435,45.5055,45.2437,45.4307,25000.0
2010-10-14 10:30:00,72.81,73.11,72.74,73.03,36600.0,45.3809,45.5679,45.3372,45.518,36600.0
2010-10-14 11:00:00,73.08,73.36,73.02,73.07,23200.0,45.5492,45.7237,45.5118,45.5429,23200.0
2010-10-14 11:30:00,73.07,73.32,72.97,73.15,27200.0,45.5429,45.6987,45.4806,45.5928,27200.0
2010-10-14 12:00:00,73.14,73.19,73.0,73.01,14300.0,45.5866,45.6177,45.4993,45.5055,14300.0
2010-10-14 12:30:00,73.0,73.0,72.73,72.82,19400.0,45.4993,45.4993,45.331,45.3871,19400.0
2010-10-14 13:00:00,72.78,72.78,72.32,72.56,35000.0,45.3622,45.3622,45.0755,45.2251,35000.0
2010-10-14 13:30:00,72.6,73.07,72.55,73.07,18600.0,45.25,45.5429,45.2188,45.5429,18600.0
2010-10-14 14:00:00,73.08,73.08,72.84,72.9,26000.0,45.5492,45.5492,45.3996,45.437,26000.0
2010-10-14 14:30:00,72.91,73.06,72.72,73.01,40100.0,45.4432,45.5367,45.3248,45.5055,40100.0
2010-10-14 15:00:00,73.0,73.13,72.87,73.09,73800.0,45.4993,45.5803,45.4183,45.5554,73800.0
2010-10-14 15:30:00,73.08,73.52,73.07,73.44,96100.0,45.5492,45.8234,45.5429,45.7735,96100.0
2010-10-15 09:30:00,74.0,74.2,73.37,73.55,34300.0,46.1226,46.2472,45.7299,45.8421,34300.0
2010-10-15 10:00:00,73.46,73.57,73.04,73.28,16200.0,45.786,45.8546,45.5242,45.6738,16200.0
2010-10-15 10:30:00,73.26,73.36,73.03,73.18,10100.0,45.6613,45.7237,45.518,45.6115,10100.0
2010-10-15 11:00:00,73.17,73.47,73.05,73.28,8000.0,45.6053,45.7922,45.5305,45.6738,8000.0
2010-10-15 11:30:00,73.28,73.3,72.94,73.09,7200.0,45.6738,45.6863,45.4619,45.5554,7200.0
2010-10-15 12:00:00,73.16,73.24,72.92,73.09,6000.0,45.599,45.6489,45.4494,45.5554,6000.0
2010-10-15 12:30:00,73.09,73.64,73.08,73.47,18200.0,45.5554,45.8982,45.5492,45.7922,18200.0
2010-10-15 13:00:00,73.47,73.62,73.39,73.45,9300.0,45.7922,45.8857,45.7424,45.7798,9300.0
2010-10-15 13:30:00,73.49,73.58,73.4,73.43,15000.0,45.8047,45.8608,45.7486,45.7673,15000.0
2010-10-15 14:00:00,73.43,73.47,73.26,73.33,15400.0,45.7673,45.7922,45.6613,45.705,15400.0
2010-10-15 14:30:00,73.34,73.48,73.29,73.35,20000.0,45.7112,45.7985,45.68,45.7174,20000.0
2010-10-15 15:00:00,73.36,73.41,73.16,73.16,33200.0,45.7237,45.7548,45.599,45.599,33200.0
2010-10-15 15:30:00,73.17,73.39,73.12,73.22,31800.0,45.6053,45.7424,45.5741,45.6364,31800.0
2010-10-18 09:30:00,73.31,73.98,73.31,73.9,15700.0,45.6925,46.1101,45.6925,46.0602,15700.0
2010-10-18 10:00:00,73.87,74.04,73.71,73.81,17200.0,46.0415,46.1475,45.9418,46.0041,17200.0
2010-10-18 10:30:00,73.86,74.12,73.79,73.97,39600.0,46.0353,46.1974,45.9917,46.1039,39600.0
2010-10-18 11:00:00,73.99,74.03,73.77,74.0,18500.0,46.1163,46.1413,45.9792,46.1226,18500.0
2010-10-18 11:30:00,74.0,74.02,73.85,73.93,20400.0,46.1226,46.135,46.0291,46.0789,20400.0
2010-10-18 12:00:00,73.93,74.12,73.89,73.92,24200.0,46.0789,46.1974,46.054,46.0727,24200.0
2010-10-18 12:30:00,73.95,74.23,73.77,74.16,31500.0,46.0914,46.2659,45.9792,46.2223,31500.0
2010-10-18 13:00:00,74.24,74.48,74.24,74.42,15200.0,46.2722,46.4217,46.2722,46.3843,15200.0
2010-10-18 13:30:00,74.42,74.61,74.37,74.55,14300.0,46.3843,46.5028,46.3532,46.4654,14300.0
2010-10-18 14:00:00,74.55,75.03,74.55,74.97,46600.0,46.4654,46.7645,46.4654,46.7272,46600.0
2010-10-18 14:30:00,74.97,75.04,74.74,74.74,31600.0,46.7272,46.7708,46.5838,46.5838,31600.0
2010-10-18 15:00:00,74.73,74.93,74.73,74.91,80700.0,46.5776,46.7022,46.5776,46.6898,80700.0
2010-10-18 15:30:00,74.91,75.16,74.86,75.01,131300.0,46.6898,46.8456,46.6586,46.7521,131300.0
2010-10-19 09:30:00,74.33,74.76,73.56,74.52,25900.0,46.3283,46.5963,45.8483,46.4467,25900.0
2010-10-19 10:00:00,74.52,75.09,74.44,74.82,35500.0,46.4467,46.8019,46.3968,46.6337,35500.0
2010-10-19 10:30:00,74.93,75.3,74.89,75.21,18300.0,46.7022,46.9328,46.6773,46.8767,18300.0
2010-10-19 11:00:00,75.17,75.19,75.05,75.06,14300.0,46.8518,46.8643,46.777,46.7832,14300.0
2010-10-19 11:30:00,75.1,75.18,75.06,75.07,11700.0,46.8082,46.858,46.7832,46.7895,11700.0
2010-10-19 12:00:00,75.07,75.12,74.96,74.99,25900.0,46.7895,46.8206,46.7209,46.7396,25900.0
2010-10-19 12:30:00,74.98,75.04,74.75,74.93,22100.0,46.7334,46.7708,46.59,46.7022,22100.0
2010-10-19 13:00:00,74.97,74.99,74.45,74.47,18900.0,46.7272,46.7396,46.403,46.4155,18900.0
2010-10-19 13:30:00,74.46,74.46,74.12,74.21,31200.0,46.4093,46.4093,46.1974,46.2535,31200.0
2010-10-19 14:00:00,74.2,74.25,73.59,73.63,46200.0,46.2472,46.2784,45.867,45.892,46200.0
2010-10-19 14:30:00,73.58,73.94,73.58,73.9,33000.0,45.8608,46.0852,45.8608,46.0602,33000.0
2010-10-19 15:00:00,73.86,73.88,73.44,73.51,61100.0,46.0353,46.0478,45.7735,45.8172,61100.0
2010-10-19 15:30:00,73.54,73.79,73.49,73.76,100200.0,45.8359,45.9917,45.8047,45.973,100200.0
2010-10-20 09:30:00,74.1,74.81,74.1,74.61,19100.0,46.1849,46.6274,46.1849,46.5028,19100.0
2010-10-20 10:00:00,74.66,74.72,74.01,74.18,34000.0,46.5339,46.5713,46.1288,46.2348,34000.0
2010-10-20 10:30:00,74.25,74.63,74.25,74.52,33100.0,46.2784,46.5152,46.2784,46.4467,33100.0
2010-10-20 11:00:00,74.51,74.62,74.44,74.58,15500.0,46.4404,46.509,46.3968,46.4841,15500.0
2010-10-20 11:30:00,74.57,74.78,74.5,74.68,22500.0,46.4778,46.6087,46.4342,46.5464,22500.0
2010-10-20 12:00:00,74.67,74.98,74.58,74.93,20800.0,46.5402,46.7334,46.4841,46.7022,20800.0
2010-10-20 12:30:00,74.92,75.07,74.69,74.9,35500.0,46.696,46.7895,46.5526,46.6835,35500.0
2010-10-20 13:00:00,74.93,75.13,74.68,75.05,36300.0,46.7022,46.8269,46.5464,46.777,36300.0
2010-10-20 13:30:00,75.09,75.11,75.0,75.05,10900.0,46.8019,46.8144,46.7458,46.777,10900.0
2010-10-20 14:00:00,75.06,75.16,74.86,75.09,24900.0,46.7832,46.8456,46.6586,46.8019,24900.0
2010-10-20 14:30:00,75.1,75.16,74.93,74.98,20100.0,46.8082,46.8456,46.7022,46.7334,20100.0
2010-10-20 15:00:00,75.0,75.02,74.76,74.81,35000.0,46.7458,46.7583,46.5963,46.6274,35000.0
2010-10-20 15:30:00,74.82,74.87,74.32,74.62,113400.0,46.6337,46.6648,46.322,46.509,113400.0
2010-10-21 09:30:00,75.04,75.7,75.04,75.22,20500.0,46.7708,47.1821,46.7708,46.883,20500.0
2010-10-21 10:00:00,75.18,75.4,74.82,74.86,42300.0,46.858,46.9952,46.6337,46.6586,42300.0
2010-10-21 10:30:00,74.89,75.32,74.88,75.32,17200.0,46.6773,46.9453,46.6711,46.9453,17200.0
2010-10-21 11:00:00,75.28,75.28,74.85,75.07,11900.0,46.9204,46.9204,46.6524,46.7895,11900.0
2010-10-21 11:30:00,75.05,75.05,74.4,74.74,24800.0,46.777,46.777,46.3719,46.5838,24800.0
2010-10-21 12:00:00,74.72,74.77,74.43,74.57,11200.0,46.5713,46.6025,46.3906,46.4778,11200.0
2010-10-21 12:30:00,74.56,74.56,74.22,74.44,6600.0,46.4716,46.4716,46.2597,46.3968,6600.0
2010-10-21 13:00:00,74.5,74.67,74.33,74.43,9000.0,46.4342,46.5402,46.3283,46.3906,9000.0
2010-10-21 13:30:00,74.44,74.44,73.67,73.68,23000.0,46.3968,46.3968,45.9169,45.9231,23000.0
2010-10-21 14:00:00,73.75,73.95,73.65,73.95,13000.0,45.9668,46.0914,45.9044,46.0914,13000.0
2010-10-21 14:30:00,73.98,74.05,73.86,74.05,8000.0,46.1101,46.1537,46.0353,46.1537,8000.0
2010-10-21 15:00:00,74.04,74.54,74.0,74.5,22200.0,46.1475,46.4591,46.1226,46.4342,22200.0
2010-10-21 15:30:00,74.48,74.92,74.41,74.72,112800.0,46.4217,46.696,46.3781,46.5713,112800.0
2010-10-22 09:30:00,74.99,75.31,74.72,74.72,12700.0,46.7396,46.9391,46.5713,46.5713,12700.0
2010-10-22 10:00:00,74.69,74.81,74.61,74.69,22600.0,46.5526,46.6274,46.5028,46.5526,22600.0
2010-10-22 10:30:00,74.68,74.72,74.51,74.66,6300.0,46.5464,46.5713,46.4404,46.5339,6300.0
2010-10-22 11:00:00,74.69,74.83,74.57,74.75,7600.0,46.5526,46.6399,46.4778,46.59,7600.0
2010-10-22 11:30:00,74.76,74.83,74.56,74.58,9700.0,46.5963,46.6399,46.4716,46.4841,9700.0
2010-10-22 12:00:00,74.55,74.8,74.46,74.79,6100.0,46.4654,46.6212,46.4093,46.615,6100.0
2010-10-22 12:30:00,74.8,74.87,74.67,74.77,6900.0,46.6212,46.6648,46.5402,46.6025,6900.0
2010-10-22 13:00:00,74.78,74.96,74.72,74.94,4400.0,46.6087,46.7209,46.5713,46.7085,4400.0
2010-10-22 13:30:00,74.87,74.9,74.72,74.75,3500.0,46.6648,46.6835,46.5713,46.59,3500.0
2010-10-22 14:00:00,74.81,74.94,74.77,74.9,3300.0,46.6274,46.7085,46.6025,46.6835,3300.0
2010-10-22 14:30:00,74.9,74.98,74.7,74.71,10700.0,46.6835,46.7334,46.5589,46.5651,10700.0
2010-10-22 15:00:00,74.74,74.96,74.72,74.83,11600.0,46.5838,46.7209,46.5713,46.6399,11600.0
2010-10-22 15:30:00,74.84,75.07,74.82,74.97,48400.0,46.6461,46.7895,46.6337,46.7272,48400.0
2010-10-25 09:30:00,75.46,75.69,75.17,75.37,13900.0,47.0326,47.1759,46.8518,46.9765,13900.0
2010-10-25 10:00:00,75.39,75.51,75.21,75.4,15700.0,46.9889,47.0637,46.8767,46.9952,15700.0
2010-10-25 10:30:00,75.41,75.45,75.14,75.14,6200.0,47.0014,47.0263,46.8331,46.8331,6200.0
2010-10-25 11:00:00,75.1,75.18,75.0,75.18,3800.0,46.8082,46.858,46.7458,46.858,3800.0
2010-10-25 11:30:00,75.18,75.28,74.96,74.97,3800.0,46.858,46.9204,46.7209,46.7272,3800.0
2010-10-25 12:00:00,75.0,75.04,74.82,74.86,4500.0,46.7458,46.7708,46.6337,46.6586,4500.0
2010-10-25 12:30:00,74.9,75.02,74.82,74.94,5500.0,46.6835,46.7583,46.6337,46.7085,5500.0
2010-10-25 13:00:00,74.94,75.11,74.9,75.11,7300.0,46.7085,46.8144,46.6835,46.8144,7300.0
2010-10-25 13:30:00,75.1,75.1,74.93,75.01,18000.0,46.8082,46.8082,46.7022,46.7521,18000.0
2010-10-25 14:00:00,75.01,75.06,74.84,74.93,13800.0,46.7521,46.7832,46.6461,46.7022,13800.0
2010-10-25 14:30:00,74.9,74.99,74.6,74.73,41500.0,46.6835,46.7396,46.4965,46.5776,41500.0
2010-10-25 15:00:00,74.76,74.92,74.67,74.92,22900.0,46.5963,46.696,46.5402,46.696,22900.0
2010-10-25 15:30:00,74.93,74.96,74.54,74.74,57000.0,46.7022,46.7209,46.4591,46.5838,57000.0
2010-10-26 09:30:00,74.34,74.36,73.8,74.03,15800.0,46.3345,46.347,45.9979,46.1413,15800.0
2010-10-26 10:00:00,74.09,74.54,73.97,74.34,14500.0,46.1787,46.4591,46.1039,46.3345,14500.0
2010-10-26 10:30:00,74.34,74.34,73.71,73.88,13700.0,46.3345,46.3345,45.9418,46.0478,13700.0
2010-10-26 11:00:00,73.95,73.99,73.62,73.82,14400.0,46.0914,46.1163,45.8857,46.0104,14400.0
2010-10-26 11:30:00,73.85,73.96,73.78,73.89,6400.0,46.0291,46.0976,45.9854,46.054,6400.0
2010-10-26 12:00:00,73.9,73.92,73.8,73.85,19500.0,46.0602,46.0727,45.9979,46.0291,19500.0
2010-10-26 12:30:00,73.84,73.88,73.8,73.88,9300.0,46.0228,46.0478,45.9979,46.0478,9300.0
2010-10-26 13:00:00,73.88,74.04,73.85,73.94,14300.0,46.0478,46.1475,46.0291,46.0852,14300.0
2010-10-26 13:30:00,73.97,74.1,73.91,73.98,8100.0,46.1039,46.1849,46.0665,46.1101,8100.0
2010-10-26 14:00:00,73.96,73.97,73.8,73.89,12500.0,46.0976,46.1039,45.9979,46.054,12500.0
2010-10-26 14:30:00,73.86,73.97,73.8,73.88,17600.0,46.0353,46.1039,45.9979,46.0478,17600.0
2010-10-26 15:00:00,73.85,74.17,73.85,74.05,25200.0,46.0291,46.2285,46.0291,46.1537,25200.0
2010-10-26 15:30:00,74.08,74.15,73.85,73.88,86800.0,46.1724,46.2161,46.0291,46.0478,86800.0
2010-10-27 09:30:00,73.5,74.52,73.24,73.98,40500.0,45.8109,46.4467,45.6489,46.1101,40500.0
2010-10-27 10:00:00,73.95,74.02,73.31,73.41,28700.0,46.0914,46.135,45.6925,45.7548,28700.0
2010-10-27 10:30:00,73.44,73.79,73.3,73.59,40200.0,45.7735,45.9917,45.6863,45.867,40200.0
2010-10-27 11:00:00,73.58,73.6,73.43,73.45,18700.0,45.8608,45.8733,45.7673,45.7798,18700.0
2010-10-27 11:30:00,73.46,73.67,73.43,73.59,16100.0,45.786,45.9169,45.7673,45.867,16100.0
2010-10-27 12:00:00,73.6,73.68,73.53,73.59,16900.0,45.8733,45.9231,45.8296,45.867,16900.0
2010-10-27 12:30:00,73.59,73.65,73.43,73.49,14000.0,45.867,45.9044,45.7673,45.8047,14000.0
2010-10-27 13:00:00,73.48,73.5,73.29,73.35,14500.0,45.7985,45.8109,45.68,45.7174,14500.0
2010-10-27 13:30:00,73.35,73.41,73.29,73.38,10400.0,45.7174,45.7548,45.68,45.7361,10400.0
2010-10-27 14:00:00,73.41,73.48,73.32,73.38,24400.0,45.7548,45.7985,45.6987,45.7361,24400.0
2010-10-27 14:30:00,73.39,73.52,73.33,73.44,50800.0,45.7424,45.8234,45.705,45.7735,50800.0
2010-10-27 15:00:00,73.45,73.52,73.37,73.49,49000.0,45.7798,45.8234,45.7299,45.8047,49000.0
2010-10-27 15:30:00,73.5,74.14,73.5,74.07,202400.0,45.8109,46.2098,45.8109,46.1662,202400.0
2010-10-28 09:30:00,74.46,74.82,74.35,74.52,13800.0,46.4093,46.6337,46.3407,46.4467,13800.0
2010-10-28 10:00:00,74.56,74.69,74.2,74.23,9300.0,46.4716,46.5526,46.2472,46.2659,9300.0
2010-10-28 10:30:00,74.12,74.22,73.89,73.93,5900.0,46.1974,46.2597,46.054,46.0789,5900.0
2010-10-28 11:00:00,73.94,74.1,73.93,74.06,7300.0,46.0852,46.1849,46.0789,46.16,7300.0
2010-10-28 11:30:00,73.98,74.02,73.53,73.53,6200.0,46.1101,46.135,45.8296,45.8296,6200.0
2010-10-28 12:00:00,73.48,73.5,72.99,73.07,8400.0,45.7985,45.8109,45.4931,45.5429,8400.0
2010-10-28 12:30:00,72.96,73.15,72.83,73.05,6300.0,45.4744,45.5928,45.3933,45.5305,6300.0
2010-10-28 13:00:00,73.04,73.36,72.97,73.28,15700.0,45.5242,45.7237,45.4806,45.6738,15700.0
2010-10-28 13:30:00,73.3,73.31,73.2,73.28,6000.0,45.6863,45.6925,45.6239,45.6738,6000.0
2010-10-28 14:00:00,73.23,73.35,73.14,73.21,7100.0,45.6426,45.7174,45.5866,45.6302,7100.0
2010-10-28 14:30:00,73.23,73.4,73.09,73.34,11600.0,45.6426,45.7486,45.5554,45.7112,11600.0
2010-10-28 15:00:00,73.34,73.43,73.22,73.32,12500.0,45.7112,45.7673,45.6364,45.6987,12500.0
2010-10-28 15:30:00,73.33,73.54,73.27,73.48,39500.0,45.705,45.8359,45.6676,45.7985,39500.0
2010-10-29 09:30:00,73.29,74.01,73.2,73.95,17600.0,45.68,46.1288,45.6239,46.0914,17600.0
2010-10-29 10:00:00,73.98,74.1,73.8,73.85,8400.0,46.1101,46.1849,45.9979,46.0291,8400.0
2010-10-29 10:30:00,73.85,73.85,73.47,73.66,7300.0,46.0291,46.0291,45.7922,45.9107,7300.0
2010-10-29 11:00:00,73.63,73.76,73.57,73.75,10300.0,45.892,45.973,45.8546,45.9668,10300.0
2010-10-29 11:30:00,73.77,73.77,73.5,73.62,9100.0,45.9792,45.9792,45.8109,45.8857,9100.0
2010-10-29 12:00:00,73.68,73.88,73.68,73.88,9600.0,45.9231,46.0478,45.9231,46.0478,9600.0
2010-10-29 12:30:00,73.84,73.95,73.83,73.93,7100.0,46.0228,46.0914,46.0166,46.0789,7100.0
2010-10-29 13:00:00,73.95,73.97,73.71,73.76,15500.0,46.0914,46.1039,45.9418,45.973,15500.0
2010-10-29 13:30:00,73.75,73.78,73.7,73.75,14500.0,45.9668,45.9854,45.9356,45.9668,14500.0
2010-10-29 14:00:00,73.74,73.83,73.73,73.79,18200.0,45.9605,46.0166,45.9543,45.9917,18200.0
2010-10-29 14:30:00,73.78,73.78,73.59,73.59,17000.0,45.9854,45.9854,45.867,45.867,17000.0
2010-10-29 15:00:00,73.57,73.62,73.44,73.55,42400.0,45.8546,45.8857,45.7735,45.8421,42400.0
2010-10-29 15:30:00,73.55,73.9,73.46,73.47,52100.0,45.8421,46.0602,45.786,45.7922,52100.0
2010-11-01 09:30:00,73.83,74.27,73.81,74.18,13300.0,46.0166,46.2909,46.0041,46.2348,13300.0
2010-11-01 10:00:00,74.2,74.48,74.15,74.41,28400.0,46.2472,46.4217,46.2161,46.3781,28400.0
2010-11-01 10:30:00,74.42,74.52,74.15,74.15,22200.0,46.3843,46.4467,46.2161,46.2161,22200.0
2010-11-01 11:00:00,74.14,74.3,74.04,74.06,14100.0,46.2098,46.3096,46.1475,46.16,14100.0
2010-11-01 11:30:00,74.08,74.08,73.81,73.93,8100.0,46.1724,46.1724,46.0041,46.0789,8100.0
2010-11-01 12:00:00,73.96,74.0,73.76,73.83,16700.0,46.0976,46.1226,45.973,46.0166,16700.0
2010-11-01 12:30:00,73.82,73.97,73.79,73.97,7900.0,46.0104,46.1039,45.9917,46.1039,7900.0
2010-11-01 13:00:00,74.0,74.01,73.73,73.99,6600.0,46.1226,46.1288,45.9543,46.1163,6600.0
2010-11-01 13:30:00,74.0,74.12,73.95,74.03,25500.0,46.1226,46.1974,46.0914,46.1413,25500.0
2010-11-01 14:00:00,74.04,74.06,73.75,73.77,13100.0,46.1475,46.16,45.9668,45.9792,13100.0
2010-11-01 14:30:00,73.77,73.8,73.33,73.44,27100.0,45.9792,45.9979,45.705,45.7735,27100.0
2010-11-01 15:00:00,73.47,73.5,72.99,73.12,30400.0,45.7922,45.8109,45.4931,45.5741,30400.0
2010-11-01 15:30:00,73.13,73.62,73.13,73.48,48200.0,45.5803,45.8857,45.5803,45.7985,48200.0
2010-11-02 09:30:00,74.23,74.77,73.88,74.38,40400.0,46.2659,46.6025,46.0478,46.3594,40400.0
2010-11-02 10:00:00,74.4,74.54,74.27,74.38,33600.0,46.3719,46.4591,46.2909,46.3594,33600.0
2010-11-02 10:30:00,74.41,74.81,74.35,74.75,48400.0,46.3781,46.6274,46.3407,46.59,48400.0
2010-11-02 11:00:00,74.75,74.91,74.72,74.77,45300.0,46.59,46.6898,46.5713,46.6025,45300.0
2010-11-02 11:30:00,74.77,74.8,74.62,74.76,27100.0,46.6025,46.6212,46.509,46.5963,27100.0
2010-11-02 12:00:00,74.75,74.82,74.65,74.68,18700.0,46.59,46.6337,46.5277,46.5464,18700.0
2010-11-02 12:30:00,74.7,74.85,74.68,74.85,27800.0,46.5589,46.6524,46.5464,46.6524,27800.0
2010-11-02 13:00:00,74.87,74.97,74.8,74.96,21100.0,46.6648,46.7272,46.6212,46.7209,21100.0
2010-11-02 13:30:00,74.97,75.26,74.93,75.23,21500.0,46.7272,46.9079,46.7022,46.8892,21500.0
2010-11-02 14:00:00,75.23,75.35,75.13,75.25,19900.0,46.8892,46.964,46.8269,46.9017,19900.0
2010-11-02 14:30:00,75.25,75.32,75.0,75.01,34400.0,46.9017,46.9453,46.7458,46.7521,34400.0
2010-11-02 15:00:00,75.04,75.15,74.95,74.96,33300.0,46.7708,46.8393,46.7147,46.7209,33300.0
2010-11-02 15:30:00,74.97,75.0,74.7,74.76,75000.0,46.7272,46.7458,46.5589,46.5963,75000.0
2010-11-03 09:30:00,74.67,74.8,73.94,74.26,21100.0,46.5402,46.6212,46.0852,46.2846,21100.0
2010-11-03 10:00:00,74.3,74.3,74.05,74.18,66400.0,46.3096,46.3096,46.1537,46.2348,66400.0
2010-11-03 10:30:00,74.18,74.21,74.05,74.12,64200.0,46.2348,46.2535,46.1537,46.1974,64200.0
2010-11-03 11:00:00,74.1,74.1,73.73,73.82,12200.0,46.1849,46.1849,45.9543,46.0104,12200.0
2010-11-03 11:30:00,73.8,74.09,73.8,73.96,11100.0,45.9979,46.1787,45.9979,46.0976,11100.0
2010-11-03 12:00:00,73.93,74.03,73.86,73.92,15100.0,46.0789,46.1413,46.0353,46.0727,15100.0
2010-11-03 12:30:00,73.93,74.0,73.83,73.83,14300.0,46.0789,46.1226,46.0166,46.0166,14300.0
2010-11-03 13:00:00,73.85,73.99,73.76,73.95,11400.0,46.0291,46.1163,45.973,46.0914,11400.0
2010-11-03 13:30:00,73.93,74.08,73.93,73.99,8000.0,46.0789,46.1724,46.0789,46.1163,8000.0
2010-11-03 14:00:00,73.98,74.09,73.35,73.52,25500.0,46.1101,46.1787,45.7174,45.8234,25500.0
2010-11-03 14:30:00,73.49,74.05,73.47,73.99,33000.0,45.8047,46.1537,45.7922,46.1163,33000.0
2010-11-03 15:00:00,74.01,74.24,73.97,73.99,58100.0,46.1288,46.2722,46.1039,46.1163,58100.0
2010-11-03 15:30:00,74.0,74.11,73.95,74.1,88300.0,46.1226,46.1911,46.0914,46.1849,88300.0
2010-11-04 09:30:00,74.93,75.25,74.4,74.72,24100.0,46.7022,46.9017,46.3719,46.5713,24100.0
2010-11-04 10:00:00,74.62,74.64,74.33,74.49,11500.0,46.509,46.5215,46.3283,46.428,11500.0
2010-11-04 10:30:00,74.47,74.52,74.24,74.45,12900.0,46.4155,46.4467,46.2722,46.403,12900.0
2010-11-04 11:00:00,74.4,74.7,74.4,74.44,37800.0,46.3719,46.5589,46.3719,46.3968,37800.0
2010-11-04 11:30:00,74.46,74.47,73.73,73.87,38000.0,46.4093,46.4155,45.9543,46.0415,38000.0
2010-11-04 12:00:00,73.87,73.97,73.8,73.85,24000.0,46.0415,46.1039,45.9979,46.0291,24000.0
2010-11-04 12:30:00,73.86,73.97,73.1,73.12,72700.0,46.0353,46.1039,45.5616,45.5741,72700.0
2010-11-04 13:00:00,73.09,73.34,73.05,73.25,42200.0,45.5554,45.7112,45.5305,45.6551,42200.0
2010-11-04 13:30:00,73.25,73.79,73.23,73.72,23700.0,45.6551,45.9917,45.6426,45.9481,23700.0
2010-11-04 14:00:00,73.73,73.77,73.41,73.42,21500.0,45.9543,45.9792,45.7548,45.7611,21500.0
2010-11-04 14:30:00,73.41,73.49,73.24,73.28,25900.0,45.7548,45.8047,45.6489,45.6738,25900.0
2010-11-04 15:00:00,73.3,73.34,73.01,73.11,92500.0,45.6863,45.7112,45.5055,45.5679,92500.0
2010-11-04 15:30:00,73.11,74.12,73.07,74.02,255400.0,45.5679,46.1974,45.5429,46.135,255400.0
2010-11-05 09:30:00,74.06,74.92,73.92,74.92,23000.0,46.16,46.696,46.0727,46.696,23000.0
2010-11-05 10:00:00,74.86,75.16,74.85,75.06,30200.0,46.6586,46.8456,46.6524,46.7832,30200.0
2010-11-05 10:30:00,75.07,75.26,74.99,75.15,22100.0,46.7895,46.9079,46.7396,46.8393,22100.0
2010-11-05 11:00:00,75.15,75.22,74.71,74.76,19800.0,46.8393,46.883,46.5651,46.5963,19800.0
2010-11-05 11:30:00,74.77,74.84,74.59,74.66,15600.0,46.6025,46.6461,46.4903,46.5339,15600.0
2010-11-05 12:00:00,74.65,74.65,74.46,74.5,11900.0,46.5277,46.5277,46.4093,46.4342,11900.0
2010-11-05 12:30:00,74.44,74.7,74.4,74.41,9400.0,46.3968,46.5589,46.3719,46.3781,9400.0
2010-11-05 13:00:00,74.39,74.67,74.38,74.67,13400.0,46.3656,46.5402,46.3594,46.5402,13400.0
2010-11-05 13:30:00,74.68,74.71,74.52,74.55,11700.0,46.5464,46.5651,46.4467,46.4654,11700.0
2010-11-05 14:00:00,74.54,74.56,74.03,74.09,20800.0,46.4591,46.4716,46.1413,46.1787,20800.0
2010-11-05 14:30:00,74.12,74.15,73.88,73.9,36600.0,46.1974,46.2161,46.0478,46.0602,36600.0
2010-11-05 15:00:00,73.9,74.0,73.71,73.74,39600.0,46.0602,46.1226,45.9418,45.9605,39600.0
2010-11-05 15:30:00,73.74,74.06,73.56,73.99,132900.0,45.9605,46.16,45.8483,46.1163,132900.0
2010-11-08 09:30:00,73.7,74.6,73.6,74.09,38700.0,45.9356,46.4965,45.8733,46.1787,38700.0
2010-11-08 10:00:00,74.09,74.19,73.91,74.19,20800.0,46.1787,46.241,46.0665,46.241,20800.0
2010-11-08 10:30:00,74.19,74.46,74.11,74.12,37200.0,46.241,46.4093,46.1911,46.1974,37200.0
2010-11-08 11:00:00,74.09,74.25,73.95,74.12,40000.0,46.1787,46.2784,46.0914,46.1974,40000.0
2010-11-08 11:30:00,74.14,74.24,74.01,74.17,18300.0,46.2098,46.2722,46.1288,46.2285,18300.0
2010-11-08 12:00:00,74.19,74.25,74.11,74.14,16200.0,46.241,46.2784,46.1911,46.2098,16200.0
2010-11-08 12:30:00,74.14,74.23,74.04,74.21,16600.0,46.2098,46.2659,46.1475,46.2535,16600.0
2010-11-08 13:00:00,74.21,74.29,74.08,74.14,55000.0,46.2535,46.3033,46.1724,46.2098,55000.0
2010-11-08 13:30:00,74.14,74.15,74.01,74.14,15900.0,46.2098,46.2161,46.1288,46.2098,15900.0
2010-11-08 14:00:00,74.14,74.45,74.12,74.44,35700.0,46.2098,46.403,46.1974,46.3968,35700.0
2010-11-08 14:30:00,74.43,74.43,74.11,74.14,45200.0,46.3906,46.3906,46.1911,46.2098,45200.0
2010-11-08 15:00:00,74.13,74.23,74.07,74.15,54000.0,46.2036,46.2659,46.1662,46.2161,54000.0
2010-11-08 15:30:00,74.15,74.24,73.99,74.16,106800.0,46.2161,46.2722,46.1163,46.2223,106800.0
2010-11-09 09:30:00,75.08,76.19,75.06,75.2,86500.0,46.7957,47.4875,46.7832,46.8705,86500.0
2010-11-09 10:00:00,75.17,75.27,74.95,74.97,32000.0,46.8518,46.9141,46.7147,46.7272,32000.0
2010-11-09 10:30:00,74.96,74.96,74.4,74.4,23800.0,46.7209,46.7209,46.3719,46.3719,23800.0
2010-11-09 11:00:00,74.43,74.53,74.24,74.3,18900.0,46.3906,46.4529,46.2722,46.3096,18900.0
2010-11-09 11:30:00,74.27,74.27,73.65,73.65,14900.0,46.2909,46.2909,45.9044,45.9044,14900.0
2010-11-09 12:00:00,73.64,73.96,73.4,73.4,14100.0,45.8982,46.0976,45.7486,45.7486,14100.0
2010-11-09 12:30:00,73.46,73.61,73.24,73.35,16500.0,45.786,45.8795,45.6489,45.7174,16500.0
2010-11-09 13:00:00,73.3,73.54,73.21,73.27,21400.0,45.6863,45.8359,45.6302,45.6676,21400.0
2010-11-09 13:30:00,73.27,73.27,72.49,72.55,44900.0,45.6676,45.6676,45.1814,45.2188,44900.0
2010-11-09 14:00:00,72.58,72.7,72.44,72.44,32700.0,45.2375,45.3123,45.1503,45.1503,32700.0
2010-11-09 14:30:00,72.44,72.47,72.18,72.21,40100.0,45.1503,45.169,44.9882,45.0069,40100.0
2010-11-09 15:00:00,72.2,72.23,71.5,71.58,44800.0,45.0007,45.0194,44.5644,44.6142,44800.0
2010-11-09 15:30:00,71.57,71.71,71.14,71.68,126400.0,44.608,44.6953,44.34,44.6766,126400.0
2010-11-10 09:30:00,71.69,72.57,71.69,71.99,23000.0,44.6828,45.2313,44.6828,44.8698,23000.0
2010-11-10 10:00:00,71.98,72.3,71.76,72.15,28800.0,44.8635,45.063,44.7264,44.9695,28800.0
2010-11-10 10:30:00,72.21,72.43,72.17,72.29,28200.0,45.0069,45.144,44.982,45.0568,28200.0
2010-11-10 11:00:00,72.26,72.31,72.04,72.08,8300.0,45.0381,45.0692,44.9009,44.9259,8300.0
2010-11-10 11:30:00,72.12,72.39,72.07,72.35,14600.0,44.9508,45.1191,44.9196,45.0942,14600.0
2010-11-10 12:00:00,72.33,72.33,72.0,72.03,16600.0,45.0817,45.0817,44.876,44.8947,16600.0
2010-11-10 12:30:00,72.02,72.1,71.87,71.94,16000.0,44.8885,44.9383,44.795,44.8386,16000.0
2010-11-10 13:00:00,71.93,72.23,71.7,72.22,10100.0,44.8324,45.0194,44.689,45.0131,10100.0
2010-11-10 13:30:00,72.23,72.29,72.01,72.16,21300.0,45.0194,45.0568,44.8822,44.9757,21300.0
2010-11-10 14:00:00,72.19,72.46,72.16,72.21,33500.0,44.9944,45.1627,44.9757,45.0069,33500.0
2010-11-10 14:30:00,72.22,72.29,72.1,72.27,39600.0,45.0131,45.0568,44.9383,45.0443,39600.0
2010-11-10 15:00:00,72.29,72.34,72.18,72.22,54100.0,45.0568,45.0879,44.9882,45.0131,54100.0
2010-11-10 15:30:00,72.22,72.46,72.09,72.43,106600.0,45.0131,45.1627,44.9321,45.144,106600.0
2010-11-11 09:30:00,71.88,72.55,71.77,72.4,35500.0,44.8012,45.2188,44.7327,45.1253,35500.0
2010-11-11 10:00:00,72.33,72.56,72.33,72.42,33300.0,45.0817,45.2251,45.0817,45.1378,33300.0
2010-11-11 10:30:00,72.39,72.42,72.07,72.29,23300.0,45.1191,45.1378,44.9196,45.0568,23300.0
2010-11-11 11:00:00,72.25,72.3,72.0,72.0,16400.0,45.0318,45.063,44.876,44.876,16400.0
2010-11-11 11:30:00,72.0,72.36,71.99,72.32,10800.0,44.876,45.1004,44.8698,45.0755,10800.0
2010-11-11 12:00:00,72.32,72.44,72.27,72.41,6800.0,45.0755,45.1503,45.0443,45.1316,6800.0
2010-11-11 12:30:00,72.38,72.44,72.25,72.31,6000.0,45.1129,45.1503,45.0318,45.0692,6000.0
2010-11-11 13:00:00,72.34,72.37,72.25,72.31,7100.0,45.0879,45.1066,45.0318,45.0692,7100.0
2010-11-11 13:30:00,72.31,72.69,72.31,72.64,53200.0,45.0692,45.3061,45.0692,45.2749,53200.0
2010-11-11 14:00:00,72.62,72.8,72.57,72.6,17700.0,45.2624,45.3746,45.2313,45.25,17700.0
2010-11-11 14:30:00,72.6,72.63,72.46,72.51,15000.0,45.25,45.2687,45.1627,45.1939,15000.0
2010-11-11 15:00:00,72.53,72.57,72.3,72.34,17900.0,45.2064,45.2313,45.063,45.0879,17900.0
2010-11-11 15:30:00,72.33,72.33,72.0,72.08,61500.0,45.0817,45.0817,44.876,44.9259,61500.0
2010-11-12 09:30:00,71.65,72.36,71.65,71.93,66900.0,44.6579,45.1004,44.6579,44.8324,66900.0
2010-11-12 10:00:00,71.9,72.15,71.87,72.05,30200.0,44.8137,44.9695,44.795,44.9072,30200.0
2010-11-12 10:30:00,72.04,72.04,71.6,71.69,32200.0,44.9009,44.9009,44.6267,44.6828,32200.0
2010-11-12 11:00:00,71.69,71.75,71.51,71.68,11200.0,44.6828,44.7202,44.5706,44.6766,11200.0
2010-11-12 11:30:00,71.65,71.66,71.48,71.5,13700.0,44.6579,44.6641,44.5519,44.5644,13700.0
2010-11-12 12:00:00,71.5,71.55,71.1,71.24,12600.0,44.5644,44.5955,44.3151,44.4023,12600.0
2010-11-12 12:30:00,71.27,71.32,71.0,71.05,14000.0,44.421,44.4522,44.2527,44.2839,14000.0
2010-11-12 13:00:00,70.96,71.25,70.85,71.17,40900.0,44.2278,44.4086,44.1592,44.3587,40900.0
2010-11-12 13:30:00,71.17,71.21,70.89,70.89,14600.0,44.3587,44.3836,44.1842,44.1842,14600.0
2010-11-12 14:00:00,70.9,71.02,70.88,70.93,22400.0,44.1904,44.2652,44.1779,44.2091,22400.0
2010-11-12 14:30:00,70.93,71.26,70.93,71.22,18200.0,44.2091,44.4148,44.2091,44.3899,18200.0
2010-11-12 15:00:00,71.2,71.39,71.11,71.22,34100.0,44.3774,44.4958,44.3213,44.3899,34100.0
2010-11-12 15:30:00,71.2,71.33,71.04,71.16,113900.0,44.3774,44.4584,44.2777,44.3525,113900.0
2010-11-15 09:30:00,71.34,71.68,71.21,71.3,32200.0,44.4647,44.6766,44.3836,44.4397,32200.0
2010-11-15 10:00:00,71.3,71.44,70.48,70.58,65000.0,44.4397,44.527,43.9286,43.991,65000.0
2010-11-15 10:30:00,70.62,70.69,70.5,70.53,20000.0,44.0159,44.0595,43.9411,43.9598,20000.0
2010-11-15 11:00:00,70.56,70.88,70.5,70.8,15700.0,43.9785,44.1779,43.9411,44.1281,15700.0
2010-11-15 11:30:00,70.83,71.09,70.81,70.9,30800.0,44.1468,44.3088,44.1343,44.1904,30800.0
2010-11-15 12:00:00,70.9,70.98,70.49,70.82,35300.0,44.1904,44.2403,43.9349,44.1405,35300.0
2010-11-15 12:30:00,70.82,70.97,70.76,70.94,10100.0,44.1405,44.234,44.1032,44.2153,10100.0
2010-11-15 13:00:00,70.94,70.95,70.57,70.68,20600.0,44.2153,44.2216,43.9847,44.0533,20600.0
2010-11-15 13:30:00,70.72,70.78,70.59,70.6,24300.0,44.0782,44.1156,43.9972,44.0034,24300.0
2010-11-15 14:00:00,70.59,70.79,70.46,70.58,13500.0,43.9972,44.1218,43.9162,43.991,13500.0
2010-11-15 14:30:00,70.56,70.67,70.37,70.53,27900.0,43.9785,44.0471,43.8601,43.9598,27900.0
2010-11-15 15:00:00,70.52,70.54,70.2,70.39,24100.0,43.9536,43.966,43.7541,43.8725,24100.0
2010-11-15 15:30:00,70.37,70.37,69.63,69.73,79400.0,43.8601,43.8601,43.3988,43.4612,79400.0
2010-11-16 09:30:00,69.41,69.5,68.46,68.53,49400.0,43.2617,43.3178,42.6696,42.7132,49400.0
2010-11-16 10:00:00,68.46,68.86,68.45,68.63,26900.0,42.6696,42.9189,42.6634,42.7756,26900.0
2010-11-16 10:30:00,68.62,68.79,68.17,68.43,49500.0,42.7693,42.8753,42.4889,42.6509,49500.0
2010-11-16 11:00:00,68.43,68.45,68.0,68.15,32000.0,42.6509,42.6634,42.3829,42.4764,32000.0
2010-11-16 11:30:00,68.1,68.42,68.05,68.42,28500.0,42.4452,42.6447,42.4141,42.6447,28500.0
2010-11-16 12:00:00,68.43,68.7,68.2,68.43,23000.0,42.6509,42.8192,42.5076,42.6509,23000.0
2010-11-16 12:30:00,68.4,68.48,68.1,68.36,33700.0,42.6322,42.6821,42.4452,42.6073,33700.0
2010-11-16 13:00:00,68.37,68.39,68.1,68.19,16300.0,42.6135,42.626,42.4452,42.5013,16300.0
2010-11-16 13:30:00,68.1,68.2,67.9,67.9,16100.0,42.4452,42.5076,42.3206,42.3206,16100.0
2010-11-16 14:00:00,67.93,68.1,67.59,67.64,33500.0,42.3393,42.4452,42.1274,42.1585,33500.0
2010-11-16 14:30:00,67.66,68.01,67.51,67.77,42800.0,42.171,42.3891,42.0775,42.2395,42800.0
2010-11-16 15:00:00,67.76,67.88,67.49,67.55,29500.0,42.2333,42.3081,42.065,42.1024,29500.0
2010-11-16 15:30:00,67.54,68.17,67.54,67.89,211600.0,42.0962,42.4889,42.0962,42.3143,211600.0
2010-11-17 09:30:00,68.03,68.63,67.75,68.1,14600.0,42.4016,42.7756,42.2271,42.4452,14600.0
2010-11-17 10:00:00,68.18,68.66,68.18,68.53,14400.0,42.4951,42.7943,42.4951,42.7132,14400.0
2010-11-17 10:30:00,68.57,68.76,68.47,68.62,15800.0,42.7382,42.8566,42.6758,42.7693,15800.0
2010-11-17 11:00:00,68.65,69.05,68.58,68.99,16100.0,42.788,43.0373,42.7444,42.9999,16100.0
2010-11-17 11:30:00,68.97,68.97,68.66,68.76,14900.0,42.9875,42.9875,42.7943,42.8566,14900.0
2010-11-17 12:00:00,68.76,68.76,68.44,68.48,13200.0,42.8566,42.8566,42.6571,42.6821,13200.0
2010-11-17 12:30:00,68.48,68.57,68.41,68.48,18500.0,42.6821,42.7382,42.6384,42.6821,18500.0
2010-11-17 13:00:00,68.47,68.59,68.38,68.59,12700.0,42.6758,42.7506,42.6197,42.7506,12700.0
2010-11-17 13:30:00,68.56,68.65,68.45,68.56,8700.0,42.7319,42.788,42.6634,42.7319,8700.0
2010-11-17 14:00:00,68.56,68.56,68.32,68.37,37800.0,42.7319,42.7319,42.5824,42.6135,37800.0
2010-11-17 14:30:00,68.38,68.55,68.32,68.5,30800.0,42.6197,42.7257,42.5824,42.6945,30800.0
2010-11-17 15:00:00,68.51,68.53,68.11,68.14,51200.0,42.7008,42.7132,42.4515,42.4702,51200.0
2010-11-17 15:30:00,68.16,68.46,68.13,68.43,83900.0,42.4826,42.6696,42.4639,42.6509,83900.0
2010-11-18 09:30:00,69.32,69.32,68.93,68.93,30400.0,43.2056,43.2056,42.9626,42.9626,30400.0
2010-11-18 10:00:00,69.01,69.49,68.97,69.44,28600.0,43.0124,43.3116,42.9875,43.2804,28600.0
2010-11-18 10:30:00,69.44,69.5,68.84,68.84,18700.0,43.2804,43.3178,42.9065,42.9065,18700.0
2010-11-18 11:00:00,68.84,68.85,68.47,68.58,20500.0,42.9065,42.9127,42.6758,42.7444,20500.0
2010-11-18 11:30:00,68.58,68.6,68.11,68.17,17100.0,42.7444,42.7569,42.4515,42.4889,17100.0
2010-11-18 12:00:00,68.17,68.43,68.17,68.34,13200.0,42.4889,42.6509,42.4889,42.5948,13200.0
2010-11-18 12:30:00,68.31,68.59,68.3,68.58,24500.0,42.5761,42.7506,42.5699,42.7444,24500.0
2010-11-18 13:00:00,68.58,68.6,68.54,68.54,7800.0,42.7444,42.7569,42.7195,42.7195,7800.0
2010-11-18 13:30:00,68.53,68.56,68.33,68.33,10100.0,42.7132,42.7319,42.5886,42.5886,10100.0
2010-11-18 14:00:00,68.37,68.45,68.23,68.23,11300.0,42.6135,42.6634,42.5263,42.5263,11300.0
2010-11-18 14:30:00,68.23,68.25,68.08,68.09,23800.0,42.5263,42.5387,42.4328,42.439,23800.0
2010-11-18 15:00:00,68.11,68.29,67.96,67.96,29400.0,42.4515,42.5637,42.358,42.358,29400.0
2010-11-18 15:30:00,67.96,68.01,67.76,67.99,87200.0,42.358,42.3891,42.2333,42.3767,87200.0
2010-11-19 09:30:00,67.99,68.37,67.18,67.45,20700.0,42.3767,42.6135,41.8718,42.0401,20700.0
2010-11-19 10:00:00,67.52,67.64,67.34,67.5,9600.0,42.0837,42.1585,41.9715,42.0713,9600.0
2010-11-19 10:30:00,67.49,67.7,67.32,67.5,10000.0,42.065,42.1959,41.9591,42.0713,10000.0
2010-11-19 11:00:00,67.48,67.63,67.2,67.4,21000.0,42.0588,42.1523,41.8843,42.0089,21000.0
2010-11-19 11:30:00,67.4,67.67,67.39,67.5,11700.0,42.0089,42.1772,42.0027,42.0713,11700.0
2010-11-19 12:00:00,67.51,67.6,67.43,67.6,13500.0,42.0775,42.1336,42.0276,42.1336,13500.0
2010-11-19 12:30:00,67.55,67.67,67.39,67.67,16400.0,42.1024,42.1772,42.0027,42.1772,16400.0
2010-11-19 13:00:00,67.66,67.73,67.53,67.66,16800.0,42.171,42.2146,42.09,42.171,16800.0
2010-11-19 13:30:00,67.61,67.83,67.61,67.71,14200.0,42.1398,42.2769,42.1398,42.2022,14200.0
2010-11-19 14:00:00,67.71,67.86,67.57,67.57,11200.0,42.2022,42.2956,42.1149,42.1149,11200.0
2010-11-19 14:30:00,67.6,67.79,67.57,67.6,18000.0,42.1336,42.252,42.1149,42.1336,18000.0
2010-11-19 15:00:00,67.6,67.76,67.59,67.66,41900.0,42.1336,42.2333,42.1274,42.171,41900.0
2010-11-19 15:30:00,67.66,67.83,67.52,67.64,121500.0,42.171,42.2769,42.0837,42.1585,121500.0
2010-11-22 09:30:00,67.37,67.67,67.3,67.41,31400.0,41.9902,42.1772,41.9466,42.0152,31400.0
2010-11-22 10:00:00,67.42,67.42,66.96,66.99,103700.0,42.0214,42.0214,41.7347,41.7534,103700.0
2010-11-22 10:30:00,66.96,67.2,66.81,66.99,29600.0,41.7347,41.8843,41.6412,41.7534,29600.0
2010-11-22 11:00:00,66.95,67.3,66.93,67.3,24800.0,41.7285,41.9466,41.716,41.9466,24800.0
2010-11-22 11:30:00,67.31,67.49,67.25,67.36,13500.0,41.9528,42.065,41.9154,41.984,13500.0
2010-11-22 12:00:00,67.36,67.36,67.04,67.11,11800.0,41.984,41.984,41.7846,41.8282,11800.0
2010-11-22 12:30:00,67.02,67.03,66.71,66.83,15500.0,41.7721,41.7783,41.5789,41.6537,15500.0
2010-11-22 13:00:00,66.83,66.9,66.73,66.76,14800.0,41.6537,41.6973,41.5913,41.61,14800.0
2010-11-22 13:30:00,66.79,66.93,66.68,66.82,13500.0,41.6287,41.716,41.5602,41.6474,13500.0
2010-11-22 14:00:00,66.83,66.99,66.78,66.95,10100.0,41.6537,41.7534,41.6225,41.7285,10100.0
2010-11-22 14:30:00,66.94,67.27,66.94,67.24,38200.0,41.7222,41.9279,41.7222,41.9092,38200.0
2010-11-22 15:00:00,67.24,67.32,67.21,67.27,42000.0,41.9092,41.9591,41.8905,41.9279,42000.0
2010-11-22 15:30:00,67.27,67.31,67.14,67.2,86000.0,41.9279,41.9528,41.8469,41.8843,86000.0
2010-11-23 09:30:00,66.64,66.95,66.02,66.15,30800.0,41.5352,41.7285,41.1488,41.2298,30800.0
2010-11-23 10:00:00,66.1,66.32,65.6,66.04,115000.0,41.1987,41.3358,40.887,41.1613,115000.0
2010-11-23 10:30:00,66.06,66.17,65.92,66.12,38900.0,41.1737,41.2423,41.0865,41.2111,38900.0
2010-11-23 11:00:00,66.13,66.21,65.79,65.79,31900.0,41.2174,41.2672,41.0055,41.0055,31900.0
2010-11-23 11:30:00,65.79,66.02,65.79,65.85,22300.0,41.0055,41.1488,41.0055,41.0429,22300.0
2010-11-23 12:00:00,65.84,66.1,65.82,66.06,25100.0,41.0366,41.1987,41.0242,41.1737,25100.0
2010-11-23 12:30:00,66.05,66.18,65.97,66.13,24400.0,41.1675,41.2485,41.1176,41.2174,24400.0
2010-11-23 13:00:00,66.13,66.16,65.96,66.12,23500.0,41.2174,41.2361,41.1114,41.2111,23500.0
2010-11-23 13:30:00,66.12,66.19,66.05,66.11,19100.0,41.2111,41.2548,41.1675,41.2049,19100.0
2010-11-23 14:00:00,66.11,66.28,65.99,66.1,33100.0,41.2049,41.3109,41.1301,41.1987,33100.0
2010-11-23 14:30:00,66.13,66.28,65.91,66.1,46400.0,41.2174,41.3109,41.0803,41.1987,46400.0
2010-11-23 15:00:00,66.12,66.37,66.09,66.29,49500.0,41.2111,41.367,41.1924,41.3171,49500.0
2010-11-23 15:30:00,66.29,66.32,66.04,66.12,94000.0,41.3171,41.3358,41.1613,41.2111,94000.0
2010-11-24 09:30:00,66.69,67.66,66.69,67.18,28500.0,41.5664,42.171,41.5664,41.8718,28500.0
2010-11-24 10:00:00,67.15,67.28,66.95,67.26,27900.0,41.8531,41.9341,41.7285,41.9217,27900.0
2010-11-24 10:30:00,67.26,67.61,67.25,67.61,21800.0,41.9217,42.1398,41.9154,42.1398,21800.0
2010-11-24 11:00:00,67.56,67.66,67.41,67.42,18800.0,42.1087,42.171,42.0152,42.0214,18800.0
2010-11-24 11:30:00,67.44,67.74,67.44,67.74,19100.0,42.0339,42.2209,42.0339,42.2209,19100.0
2010-11-24 12:00:00,67.73,67.96,67.7,67.82,17200.0,42.2146,42.358,42.1959,42.2707,17200.0
2010-11-24 12:30:00,67.84,68.17,67.84,68.11,17400.0,42.2832,42.4889,42.2832,42.4515,17400.0
2010-11-24 13:00:00,68.11,68.12,67.92,67.95,9400.0,42.4515,42.4577,42.333,42.3517,9400.0
2010-11-24 13:30:00,67.96,68.0,67.85,68.0,14300.0,42.358,42.3829,42.2894,42.3829,14300.0
2010-11-24 14:00:00,68.0,68.04,67.71,67.82,19300.0,42.3829,42.4078,42.2022,42.2707,19300.0
2010-11-24 14:30:00,67.82,67.97,67.75,67.77,18100.0,42.2707,42.3642,42.2271,42.2395,18100.0
2010-11-24 15:00:00,67.77,67.93,67.71,67.76,24700.0,42.2395,42.3393,42.2022,42.2333,24700.0
2010-11-24 15:30:00,67.76,68.04,67.64,67.96,62600.0,42.2333,42.4078,42.1585,42.358,62600.0
2010-11-26 09:30:00,67.52,67.95,67.24,67.77,11700.0,42.0837,42.3517,41.9092,42.2395,11700.0
2010-11-26 10:00:00,67.74,67.82,67.58,67.65,5300.0,42.2209,42.2707,42.1211,42.1648,5300.0
2010-11-26 10:30:00,67.63,67.63,67.45,67.52,9800.0,42.1523,42.1523,42.0401,42.0837,9800.0
2010-11-26 11:00:00,67.54,67.76,67.5,67.51,7200.0,42.0962,42.2333,42.0713,42.0775,7200.0
2010-11-26 11:30:00,67.5,67.61,67.48,67.55,9700.0,42.0713,42.1398,42.0588,42.1024,9700.0
2010-11-26 12:00:00,67.55,67.71,67.5,67.69,11200.0,42.1024,42.2022,42.0713,42.1897,11200.0
2010-11-26 12:30:00,67.65,67.86,67.45,67.52,50000.0,42.1648,42.2956,42.0401,42.0837,50000.0
2010-11-29 09:30:00,67.13,67.67,66.66,67.16,34100.0,41.8407,42.1772,41.5477,41.8593,34100.0
2010-11-29 10:00:00,67.13,67.35,67.02,67.13,17100.0,41.8407,41.9778,41.7721,41.8407,17100.0
2010-11-29 10:30:00,67.14,67.45,67.06,67.23,28900.0,41.8469,42.0401,41.797,41.903,28900.0
2010-11-29 11:00:00,67.28,67.42,67.19,67.25,52500.0,41.9341,42.0214,41.878,41.9154,52500.0
2010-11-29 11:30:00,67.24,67.3,67.16,67.22,40600.0,41.9092,41.9466,41.8593,41.8967,40600.0
2010-11-29 12:00:00,67.2,67.55,67.2,67.31,20900.0,41.8843,42.1024,41.8843,41.9528,20900.0
2010-11-29 12:30:00,67.3,67.53,67.29,67.33,12200.0,41.9466,42.09,41.9404,41.9653,12200.0
2010-11-29 13:00:00,67.32,67.41,67.12,67.21,11700.0,41.9591,42.0152,41.8344,41.8905,11700.0
2010-11-29 13:30:00,67.22,67.35,67.05,67.33,12500.0,41.8967,41.9778,41.7908,41.9653,12500.0
2010-11-29 14:00:00,67.36,67.46,67.18,67.46,11600.0,41.984,42.0463,41.8718,42.0463,11600.0
2010-11-29 14:30:00,67.5,67.64,67.4,67.64,17100.0,42.0713,42.1585,42.0089,42.1585,17100.0
2010-11-29 15:00:00,67.65,67.83,67.61,67.76,21900.0,42.1648,42.2769,42.1398,42.2333,21900.0
2010-11-29 15:30:00,67.77,67.91,67.58,67.68,58100.0,42.2395,42.3268,42.1211,42.1835,58100.0
2010-11-30 09:30:00,66.95,67.24,66.75,67.05,34100.0,41.7285,41.9092,41.6038,41.7908,34100.0
2010-11-30 10:00:00,67.08,67.15,66.69,66.86,29400.0,41.8095,41.8531,41.5664,41.6724,29400.0
2010-11-30 10:30:00,66.86,67.13,66.73,67.07,25100.0,41.6724,41.8407,41.5913,41.8033,25100.0
2010-11-30 11:00:00,67.1,67.23,66.84,66.92,31700.0,41.822,41.903,41.6599,41.7098,31700.0
2010-11-30 11:30:00,66.99,66.99,66.65,66.76,19200.0,41.7534,41.7534,41.5415,41.61,19200.0
2010-11-30 12:00:00,66.8,67.06,66.78,67.03,19600.0,41.635,41.797,41.6225,41.7783,19600.0
2010-11-30 12:30:00,67.04,67.11,66.94,67.08,22100.0,41.7846,41.8282,41.7222,41.8095,22100.0
2010-11-30 13:00:00,67.07,67.58,67.07,67.43,14600.0,41.8033,42.1211,41.8033,42.0276,14600.0
2010-11-30 13:30:00,67.41,67.61,67.29,67.61,15300.0,42.0152,42.1398,41.9404,42.1398,15300.0
2010-11-30 14:00:00,67.61,67.71,67.36,67.41,15900.0,42.1398,42.2022,41.984,42.0152,15900.0
2010-11-30 14:30:00,67.39,67.53,67.27,67.44,23200.0,42.0027,42.09,41.9279,42.0339,23200.0
2010-11-30 15:00:00,67.42,67.56,67.11,67.16,65200.0,42.0214,42.1087,41.8282,41.8593,65200.0
2010-11-30 15:30:00,67.18,67.26,66.76,66.95,229200.0,41.8718,41.9217,41.61,41.7285,229200.0
2010-12-01 09:30:00,67.62,67.7,66.9,67.0,37500.0,42.1461,42.1959,41.6973,41.7596,37500.0
2010-12-01 10:00:00,67.06,67.16,66.82,67.0,42100.0,41.797,41.8593,41.6474,41.7596,42100.0
2010-12-01 10:30:00,67.0,67.23,66.86,67.04,36000.0,41.7596,41.903,41.6724,41.7846,36000.0
2010-12-01 11:00:00,67.05,67.2,67.03,67.2,20100.0,41.7908,41.8843,41.7783,41.8843,20100.0
2010-12-01 11:30:00,67.2,67.51,67.12,67.42,23500.0,41.8843,42.0775,41.8344,42.0214,23500.0
2010-12-01 12:00:00,67.45,67.45,67.23,67.34,23100.0,42.0401,42.0401,41.903,41.9715,23100.0
2010-12-01 12:30:00,67.35,67.37,67.21,67.23,37900.0,41.9778,41.9902,41.8905,41.903,37900.0
2010-12-01 13:00:00,67.24,67.46,67.22,67.31,40700.0,41.9092,42.0463,41.8967,41.9528,40700.0
2010-12-01 13:30:00,67.31,67.55,67.26,67.55,34100.0,41.9528,42.1024,41.9217,42.1024,34100.0
2010-12-01 14:00:00,67.53,67.58,67.41,67.48,24200.0,42.09,42.1211,42.0152,42.0588,24200.0
2010-12-01 14:30:00,67.51,67.62,67.42,67.48,47300.0,42.0775,42.1461,42.0214,42.0588,47300.0
2010-12-01 15:00:00,67.49,67.64,67.38,67.53,42000.0,42.065,42.1585,41.9965,42.09,42000.0
2010-12-01 15:30:00,67.55,67.94,67.53,67.86,140500.0,42.1024,42.3455,42.09,42.2956,140500.0
2010-12-02 09:30:00,68.09,68.7,68.08,68.7,59300.0,42.439,42.8192,42.4328,42.8192,59300.0
2010-12-02 10:00:00,68.7,68.8,68.32,68.62,104500.0,42.8192,42.8815,42.5824,42.7693,104500.0
2010-12-02 10:30:00,68.64,68.72,68.54,68.64,60000.0,42.7818,42.8317,42.7195,42.7818,60000.0
2010-12-02 11:00:00,68.65,68.67,68.46,68.58,40900.0,42.788,42.8005,42.6696,42.7444,40900.0
2010-12-02 11:30:00,68.57,68.57,68.35,68.48,21700.0,42.7382,42.7382,42.6011,42.6821,21700.0
2010-12-02 12:00:00,68.49,68.49,68.22,68.32,40300.0,42.6883,42.6883,42.52,42.5824,40300.0
2010-12-02 12:30:00,68.35,68.6,68.35,68.49,17600.0,42.6011,42.7569,42.6011,42.6883,17600.0
2010-12-02 13:00:00,68.49,68.49,68.22,68.41,27200.0,42.6883,42.6883,42.52,42.6384,27200.0
2010-12-02 13:30:00,68.42,68.5,68.42,68.49,37100.0,42.6447,42.6945,42.6447,42.6883,37100.0
2010-12-02 14:00:00,68.49,68.52,68.41,68.5,44400.0,42.6883,42.707,42.6384,42.6945,44400.0
2010-12-02 14:30:00,68.5,68.5,68.37,68.37,32100.0,42.6945,42.6945,42.6135,42.6135,32100.0
2010-12-02 15:00:00,68.38,68.68,68.24,68.66,65800.0,42.6197,42.8067,42.5325,42.7943,65800.0
2010-12-02 15:30:00,68.65,68.78,68.5,68.72,141200.0,42.788,42.8691,42.6945,42.8317,141200.0
2010-12-03 09:30:00,68.38,68.68,68.07,68.28,10700.0,42.6197,42.8067,42.4265,42.5574,10700.0
2010-12-03 10:00:00,68.34,68.68,68.2,68.2,18900.0,42.5948,42.8067,42.5076,42.5076,18900.0
2010-12-03 10:30:00,68.19,68.2,67.9,68.05,13300.0,42.5013,42.5076,42.3206,42.4141,13300.0
2010-12-03 11:00:00,68.09,68.39,68.09,68.32,23800.0,42.439,42.626,42.439,42.5824,23800.0
2010-12-03 11:30:00,68.32,68.53,68.27,68.51,29100.0,42.5824,42.7132,42.5512,42.7008,29100.0
2010-12-03 12:00:00,68.51,68.64,68.48,68.64,24600.0,42.7008,42.7818,42.6821,42.7818,24600.0
2010-12-03 12:30:00,68.64,68.84,68.58,68.84,32400.0,42.7818,42.9065,42.7444,42.9065,32400.0
2010-12-03 13:00:00,68.86,69.0,68.86,68.98,24100.0,42.9189,43.0062,42.9189,42.9937,24100.0
2010-12-03 13:30:00,68.97,69.18,68.92,69.14,21500.0,42.9875,43.1184,42.9563,43.0934,21500.0
2010-12-03 14:00:00,69.15,69.17,68.95,68.99,22500.0,43.0997,43.1121,42.975,42.9999,22500.0
2010-12-03 14:30:00,69.0,69.1,68.91,69.0,16300.0,43.0062,43.0685,42.9501,43.0062,16300.0
2010-12-03 15:00:00,69.0,69.19,68.94,69.19,38900.0,43.0062,43.1246,42.9688,43.1246,38900.0
2010-12-03 15:30:00,69.19,69.36,69.09,69.11,85400.0,43.1246,43.2306,43.0623,43.0747,85400.0
2010-12-06 09:30:00,68.95,69.07,68.63,68.67,18100.0,42.975,43.0498,42.7756,42.8005,18100.0
2010-12-06 10:00:00,68.77,68.9,68.49,68.61,14600.0,42.8628,42.9439,42.6883,42.7631,14600.0
2010-12-06 10:30:00,68.65,68.69,68.48,68.59,15600.0,42.788,42.813,42.6821,42.7506,15600.0
2010-12-06 11:00:00,68.57,68.65,68.46,68.58,34400.0,42.7382,42.788,42.6696,42.7444,34400.0
2010-12-06 11:30:00,68.57,68.61,68.31,68.38,29200.0,42.7382,42.7631,42.5761,42.6197,29200.0
2010-12-06 12:00:00,68.38,68.4,68.26,68.3,18200.0,42.6197,42.6322,42.545,42.5699,18200.0
2010-12-06 12:30:00,68.32,68.6,68.31,68.54,17700.0,42.5824,42.7569,42.5761,42.7195,17700.0
2010-12-06 13:00:00,68.55,68.86,68.55,68.82,11900.0,42.7257,42.9189,42.7257,42.894,11900.0
2010-12-06 13:30:00,68.89,69.01,68.89,68.99,12000.0,42.9376,43.0124,42.9376,42.9999,12000.0
2010-12-06 14:00:00,68.99,69.2,68.9,69.1,12200.0,42.9999,43.1308,42.9439,43.0685,12200.0
2010-12-06 14:30:00,69.09,69.3,69.09,69.3,14600.0,43.0623,43.1932,43.0623,43.1932,14600.0
2010-12-06 15:00:00,69.3,69.5,69.27,69.35,32500.0,43.1932,43.3178,43.1745,43.2243,32500.0
2010-12-06 15:30:00,69.35,69.56,69.27,69.32,83000.0,43.2243,43.3552,43.1745,43.2056,83000.0
2010-12-07 09:30:00,70.03,70.71,69.9,70.52,35100.0,43.6482,44.072,43.5671,43.9536,35100.0
2010-12-07 10:00:00,70.5,70.56,70.22,70.24,29100.0,43.9411,43.9785,43.7666,43.779,29100.0
2010-12-07 10:30:00,70.24,70.55,70.21,70.54,29600.0,43.779,43.9723,43.7603,43.966,29600.0
2010-12-07 11:00:00,70.62,70.63,70.43,70.5,25600.0,44.0159,44.0221,43.8975,43.9411,25600.0
2010-12-07 11:30:00,70.46,70.62,70.41,70.47,21900.0,43.9162,44.0159,43.885,43.9224,21900.0
2010-12-07 12:00:00,70.47,70.55,70.37,70.5,35600.0,43.9224,43.9723,43.8601,43.9411,35600.0
2010-12-07 12:30:00,70.51,70.67,70.47,70.67,18300.0,43.9473,44.0471,43.9224,44.0471,18300.0
2010-12-07 13:00:00,70.66,70.92,70.59,70.9,29100.0,44.0408,44.2029,43.9972,44.1904,29100.0
2010-12-07 13:30:00,70.86,71.0,70.73,70.97,87300.0,44.1655,44.2527,44.0845,44.234,87300.0
2010-12-07 14:00:00,70.97,70.98,70.74,70.89,38200.0,44.234,44.2403,44.0907,44.1842,38200.0
2010-12-07 14:30:00,70.88,71.15,70.53,70.59,140300.0,44.1779,44.3462,43.9598,43.9972,140300.0
2010-12-07 15:00:00,70.6,70.64,70.23,70.42,89800.0,44.0034,44.0284,43.7728,43.8912,89800.0
2010-12-07 15:30:00,70.41,70.69,70.34,70.55,152700.0,43.885,44.0595,43.8414,43.9723,152700.0
2010-12-08 09:30:00,70.55,71.18,69.9,69.9,30100.0,43.9723,44.3649,43.5671,43.5671,30100.0
2010-12-08 10:00:00,69.9,69.91,69.22,69.32,54800.0,43.5671,43.5734,43.1433,43.2056,54800.0
2010-12-08 10:30:00,69.28,69.67,69.21,69.64,58500.0,43.1807,43.4238,43.1371,43.4051,58500.0
2010-12-08 11:00:00,69.63,70.05,69.53,69.89,41900.0,43.3988,43.6606,43.3365,43.5609,41900.0
2010-12-08 11:30:00,69.87,70.01,69.69,69.88,52500.0,43.5484,43.6357,43.4362,43.5547,52500.0
2010-12-08 12:00:00,69.92,69.97,69.8,69.8,27400.0,43.5796,43.6108,43.5048,43.5048,27400.0
2010-12-08 12:30:00,69.77,69.87,69.55,69.63,33600.0,43.4861,43.5484,43.349,43.3988,33600.0
2010-12-08 13:00:00,69.59,69.7,69.43,69.52,20700.0,43.3739,43.4425,43.2742,43.3303,20700.0
2010-12-08 13:30:00,69.5,69.59,69.43,69.47,34800.0,43.3178,43.3739,43.2742,43.2991,34800.0
2010-12-08 14:00:00,69.49,69.49,69.0,69.03,59400.0,43.3116,43.3116,43.0062,43.0249,59400.0
2010-12-08 14:30:00,69.02,69.13,68.98,69.1,59100.0,43.0186,43.0872,42.9937,43.0685,59100.0
2010-12-08 15:00:00,69.1,69.26,69.07,69.1,61200.0,43.0685,43.1682,43.0498,43.0685,61200.0
2010-12-08 15:30:00,69.11,69.73,69.09,69.54,115600.0,43.0747,43.4612,43.0623,43.3428,115600.0
2010-12-09 09:30:00,69.76,69.82,69.26,69.71,13100.0,43.4799,43.5173,43.1682,43.4487,13100.0
2010-12-09 10:00:00,69.61,69.61,69.27,69.32,17700.0,43.3864,43.3864,43.1745,43.2056,17700.0
2010-12-09 10:30:00,69.33,69.41,69.12,69.12,30400.0,43.2119,43.2617,43.081,43.081,30400.0
2010-12-09 11:00:00,69.11,69.34,69.07,69.27,11400.0,43.0747,43.2181,43.0498,43.1745,11400.0
2010-12-09 11:30:00,69.22,69.29,68.97,69.01,14800.0,43.1433,43.1869,42.9875,43.0124,14800.0
2010-12-09 12:00:00,69.14,69.16,68.9,68.94,5200.0,43.0934,43.1059,42.9439,42.9688,5200.0
2010-12-09 12:30:00,68.91,68.95,68.81,68.95,8900.0,42.9501,42.975,42.8878,42.975,8900.0
2010-12-09 13:00:00,68.94,69.14,68.94,69.05,10700.0,42.9688,43.0934,42.9688,43.0373,10700.0
2010-12-09 13:30:00,69.1,69.14,68.66,68.66,24000.0,43.0685,43.0934,42.7943,42.7943,24000.0
2010-12-09 14:00:00,68.67,68.72,68.42,68.42,24000.0,42.8005,42.8317,42.6447,42.6447,24000.0
2010-12-09 14:30:00,68.41,68.6,68.36,68.5,31600.0,42.6384,42.7569,42.6073,42.6945,31600.0
2010-12-09 15:00:00,68.53,68.7,68.5,68.67,40600.0,42.7132,42.8192,42.6945,42.8005,40600.0
2010-12-09 15:30:00,68.68,68.75,68.42,68.47,88000.0,42.8067,42.8504,42.6447,42.6758,88000.0
2010-12-10 09:30:00,68.66,69.17,68.66,68.9,10500.0,42.7943,43.1121,42.7943,42.9439,10500.0
2010-12-10 10:00:00,68.84,68.84,68.17,68.17,20800.0,42.9065,42.9065,42.4889,42.4889,20800.0
2010-12-10 10:30:00,68.2,68.27,68.15,68.22,39300.0,42.5076,42.5512,42.4764,42.52,39300.0
2010-12-10 11:00:00,68.25,68.49,68.22,68.36,39700.0,42.5387,42.6883,42.52,42.6073,39700.0
2010-12-10 11:30:00,68.37,68.64,68.33,68.56,29900.0,42.6135,42.7818,42.5886,42.7319,29900.0
2010-12-10 12:00:00,68.54,68.77,68.54,68.6,22100.0,42.7195,42.8628,42.7195,42.7569,22100.0
2010-12-10 12:30:00,68.6,68.68,68.5,68.52,34300.0,42.7569,42.8067,42.6945,42.707,34300.0
2010-12-10 13:00:00,68.55,68.9,68.54,68.9,35300.0,42.7257,42.9439,42.7195,42.9439,35300.0
2010-12-10 13:30:00,68.91,69.28,68.9,69.28,34400.0,42.9501,43.1807,42.9439,43.1807,34400.0
2010-12-10 14:00:00,69.29,69.47,69.25,69.4,26600.0,43.1869,43.2991,43.162,43.2555,26600.0
2010-12-10 14:30:00,69.4,69.49,69.27,69.28,38200.0,43.2555,43.3116,43.1745,43.1807,38200.0
2010-12-10 15:00:00,69.26,69.38,69.19,69.34,36600.0,43.1682,43.243,43.1246,43.2181,36600.0
2010-12-10 15:30:00,69.35,69.42,68.99,69.05,161400.0,43.2243,43.268,42.9999,43.0373,161400.0
2010-12-13 09:30:00,69.3,69.46,68.68,69.39,21600.0,43.1932,43.2929,42.8067,43.2493,21600.0
2010-12-13 10:00:00,69.39,69.63,69.39,69.58,14700.0,43.2493,43.3988,43.2493,43.3677,14700.0
2010-12-13 10:30:00,69.58,69.65,69.28,69.64,9300.0,43.3677,43.4113,43.1807,43.4051,9300.0
2010-12-13 11:00:00,69.62,69.66,69.48,69.5,11600.0,43.3926,43.4175,43.3054,43.3178,11600.0
2010-12-13 11:30:00,69.48,69.61,69.45,69.51,8300.0,43.3054,43.3864,43.2867,43.3241,8300.0
2010-12-13 12:00:00,69.53,69.61,69.43,69.48,6700.0,43.3365,43.3864,43.2742,43.3054,6700.0
2010-12-13 12:30:00,69.51,69.53,69.39,69.49,9600.0,43.3241,43.3365,43.2493,43.3116,9600.0
2010-12-13 13:00:00,69.5,69.56,69.39,69.56,11200.0,43.3178,43.3552,43.2493,43.3552,11200.0
2010-12-13 13:30:00,69.56,69.7,69.52,69.7,16700.0,43.3552,43.4425,43.3303,43.4425,16700.0
2010-12-13 14:00:00,69.67,69.77,69.52,69.54,13300.0,43.4238,43.4861,43.3303,43.3428,13300.0
2010-12-13 14:30:00,69.54,69.67,69.54,69.56,17200.0,43.3428,43.4238,43.3428,43.3552,17200.0
2010-12-13 15:00:00,69.57,69.57,69.4,69.49,25800.0,43.3614,43.3614,43.2555,43.3116,25800.0
2010-12-13 15:30:00,69.51,69.53,69.28,69.35,77000.0,43.3241,43.3365,43.1807,43.2243,77000.0
2010-12-14 09:30:00,69.38,69.55,68.97,69.37,10700.0,43.243,43.349,42.9875,43.2368,10700.0
2010-12-14 10:00:00,69.36,70.0,69.36,69.98,14100.0,43.2306,43.6295,43.2306,43.617,14100.0
2010-12-14 10:30:00,69.92,70.12,69.91,70.07,25800.0,43.5796,43.7043,43.5734,43.6731,25800.0
2010-12-14 11:00:00,70.04,70.24,69.99,70.16,18100.0,43.6544,43.779,43.6232,43.7292,18100.0
2010-12-14 11:30:00,70.2,70.38,70.01,70.03,20200.0,43.7541,43.8663,43.6357,43.6482,20200.0
2010-12-14 12:00:00,70.04,70.33,70.04,70.33,28000.0,43.6544,43.8351,43.6544,43.8351,28000.0
2010-12-14 12:30:00,70.33,70.43,69.95,69.95,33300.0,43.8351,43.8975,43.5983,43.5983,33300.0
2010-12-14 13:00:00,69.96,70.19,69.88,70.12,28500.0,43.6045,43.7479,43.5547,43.7043,28500.0
2010-12-14 13:30:00,70.12,70.27,70.09,70.26,21200.0,43.7043,43.7977,43.6856,43.7915,21200.0
2010-12-14 14:00:00,70.27,70.6,70.2,70.43,31700.0,43.7977,44.0034,43.7541,43.8975,31700.0
2010-12-14 14:30:00,70.41,70.41,69.89,70.08,63000.0,43.885,43.885,43.5609,43.6793,63000.0
2010-12-14 15:00:00,70.07,70.07,69.66,69.66,78000.0,43.6731,43.6731,43.4175,43.4175,78000.0
2010-12-14 15:30:00,69.65,69.72,69.28,69.46,103700.0,43.4113,43.4549,43.1807,43.2929,103700.0
2010-12-15 09:30:00,69.57,70.36,69.34,69.8,36800.0,43.3614,43.8538,43.2181,43.5048,36800.0
2010-12-15 10:00:00,69.88,70.18,69.58,69.66,21500.0,43.5547,43.7416,43.3677,43.4175,21500.0
2010-12-15 10:30:00,69.67,70.15,69.67,70.08,13100.0,43.4238,43.723,43.4238,43.6793,13100.0
2010-12-15 11:00:00,70.11,70.37,69.92,70.1,40900.0,43.698,43.8601,43.5796,43.6918,40900.0
2010-12-15 11:30:00,70.18,70.42,70.11,70.4,21300.0,43.7416,43.8912,43.698,43.8788,21300.0
2010-12-15 12:00:00,70.4,70.42,70.29,70.35,34600.0,43.8788,43.8912,43.8102,43.8476,34600.0
2010-12-15 12:30:00,70.34,70.43,69.88,69.91,26700.0,43.8414,43.8975,43.5547,43.5734,26700.0
2010-12-15 13:00:00,69.99,69.99,69.69,69.82,17800.0,43.6232,43.6232,43.4362,43.5173,17800.0
2010-12-15 13:30:00,69.81,69.97,69.8,69.93,8600.0,43.511,43.6108,43.5048,43.5858,8600.0
2010-12-15 14:00:00,69.97,69.97,69.62,69.69,28300.0,43.6108,43.6108,43.3926,43.4362,28300.0
2010-12-15 14:30:00,69.69,69.73,69.51,69.53,45500.0,43.4362,43.4612,43.3241,43.3365,45500.0
2010-12-15 15:00:00,69.54,69.67,69.44,69.44,42000.0,43.3428,43.4238,43.2804,43.2804,42000.0
2010-12-15 15:30:00,69.4,69.9,69.17,69.23,108300.0,43.2555,43.5671,43.1121,43.1495,108300.0
2010-12-16 09:30:00,69.4,69.7,68.9,68.97,13600.0,43.2555,43.4425,42.9439,42.9875,13600.0
2010-12-16 10:00:00,69.02,69.16,68.74,69.13,20700.0,43.0186,43.1059,42.8441,43.0872,20700.0
2010-12-16 10:30:00,69.07,69.07,68.83,68.95,7100.0,43.0498,43.0498,42.9002,42.975,7100.0
2010-12-16 11:00:00,69.01,69.56,69.01,69.54,9500.0,43.0124,43.3552,43.0124,43.3428,9500.0
2010-12-16 11:30:00,69.54,69.92,69.52,69.68,28000.0,43.3428,43.5796,43.3303,43.43,28000.0
2010-12-16 12:00:00,69.66,69.9,69.63,69.86,11000.0,43.4175,43.5671,43.3988,43.5422,11000.0
2010-12-16 12:30:00,69.86,70.1,69.86,70.08,11800.0,43.5422,43.6918,43.5422,43.6793,11800.0
2010-12-16 13:00:00,70.05,70.09,69.64,69.71,14200.0,43.6606,43.6856,43.4051,43.4487,14200.0
2010-12-16 13:30:00,69.68,69.69,69.48,69.68,12500.0,43.43,43.4362,43.3054,43.43,12500.0
2010-12-16 14:00:00,69.68,69.68,69.39,69.51,14000.0,43.43,43.43,43.2493,43.3241,14000.0
2010-12-16 14:30:00,69.49,69.71,69.41,69.63,31400.0,43.3116,43.4487,43.2617,43.3988,31400.0
2010-12-16 15:00:00,69.64,69.87,69.56,69.6,25100.0,43.4051,43.5484,43.3552,43.3801,25100.0
2010-12-16 15:30:00,69.58,69.64,69.39,69.48,115100.0,43.3677,43.4051,43.2493,43.3054,115100.0
2010-12-17 09:30:00,69.63,69.67,68.98,69.25,68200.0,43.3988,43.4238,42.9937,43.162,68200.0
2010-12-17 10:00:00,69.23,69.33,69.01,69.1,29800.0,43.1495,43.2119,43.0124,43.0685,29800.0
2010-12-17 10:30:00,69.08,69.31,69.0,69.15,26000.0,43.056,43.1994,43.0062,43.0997,26000.0
2010-12-17 11:00:00,69.18,69.42,69.15,69.37,19200.0,43.1184,43.268,43.0997,43.2368,19200.0
2010-12-17 11:30:00,69.39,69.57,69.35,69.38,15100.0,43.2493,43.3614,43.2243,43.243,15100.0
2010-12-17 12:00:00,69.35,69.45,69.31,69.4,38200.0,43.2243,43.2867,43.1994,43.2555,38200.0
2010-12-17 12:30:00,69.4,69.41,68.95,69.11,32700.0,43.2555,43.2617,42.975,43.0747,32700.0
2010-12-17 13:00:00,69.08,69.29,69.04,69.24,17000.0,43.056,43.1869,43.0311,43.1558,17000.0
2010-12-17 13:30:00,69.24,69.41,69.18,69.2,16100.0,43.1558,43.2617,43.1184,43.1308,16100.0
2010-12-17 14:00:00,69.2,69.26,69.13,69.17,18100.0,43.1308,43.1682,43.0872,43.1121,18100.0
2010-12-17 14:30:00,69.17,69.17,68.95,69.03,26100.0,43.1121,43.1121,42.975,43.0249,26100.0
2010-12-17 15:00:00,69.08,69.13,68.8,68.89,41600.0,43.056,43.0872,42.8815,42.9376,41600.0
2010-12-17 15:30:00,68.92,69.49,68.68,69.43,148800.0,42.9563,43.3116,42.8067,43.2742,148800.0
2010-12-20 09:30:00,69.64,69.89,69.54,69.67,15400.0,43.4051,43.5609,43.3428,43.4238,15400.0
2010-12-20 10:00:00,69.71,70.13,69.68,70.0,15900.0,43.4487,43.7105,43.43,43.6295,15900.0
2010-12-20 10:30:00,70.07,70.29,69.98,70.26,14200.0,43.6731,43.8102,43.617,43.7915,14200.0
2010-12-20 11:00:00,70.16,70.33,70.16,70.27,14200.0,43.7292,43.8351,43.7292,43.7977,14200.0
2010-12-20 11:30:00,70.26,70.48,70.24,70.41,12800.0,43.7915,43.9286,43.779,43.885,12800.0
2010-12-20 12:00:00,70.43,70.55,70.29,70.53,13200.0,43.8975,43.9723,43.8102,43.9598,13200.0
2010-12-20 12:30:00,70.51,70.52,70.34,70.47,14300.0,43.9473,43.9536,43.8414,43.9224,14300.0
2010-12-20 13:00:00,70.45,70.52,70.31,70.35,13400.0,43.9099,43.9536,43.8227,43.8476,13400.0
2010-12-20 13:30:00,70.31,70.35,70.2,70.22,10200.0,43.8227,43.8476,43.7541,43.7666,10200.0
2010-12-20 14:00:00,70.24,70.41,70.22,70.3,13000.0,43.779,43.885,43.7666,43.8164,13000.0
2010-12-20 14:30:00,70.3,70.43,70.19,70.31,16000.0,43.8164,43.8975,43.7479,43.8227,16000.0
2010-12-20 15:00:00,70.33,70.37,70.13,70.14,16900.0,43.8351,43.8601,43.7105,43.7167,16900.0
2010-12-20 15:30:00,70.17,70.48,70.17,70.34,49800.0,43.7354,43.9286,43.7354,43.8414,49800.0
2010-12-21 09:30:00,70.62,70.69,70.18,70.3,14900.0,44.0159,44.0595,43.7416,43.8164,14900.0
2010-12-21 10:00:00,70.3,70.45,70.18,70.41,12500.0,43.8164,43.9099,43.7416,43.885,12500.0
2010-12-21 10:30:00,70.39,70.51,70.18,70.19,13100.0,43.8725,43.9473,43.7416,43.7479,13100.0
2010-12-21 11:00:00,70.22,70.36,70.11,70.2,14900.0,43.7666,43.8538,43.698,43.7541,14900.0
2010-12-21 11:30:00,70.22,70.32,70.02,70.03,28200.0,43.7666,43.8289,43.6419,43.6482,28200.0
2010-12-21 12:00:00,70.03,70.3,70.0,70.19,12600.0,43.6482,43.8164,43.6295,43.7479,12600.0
2010-12-21 12:30:00,70.15,70.29,70.13,70.19,13700.0,43.723,43.8102,43.7105,43.7479,13700.0
2010-12-21 13:00:00,70.2,70.53,70.17,70.5,26700.0,43.7541,43.9598,43.7354,43.9411,26700.0
2010-12-21 13:30:00,70.51,70.69,70.5,70.68,13300.0,43.9473,44.0595,43.9411,44.0533,13300.0
2010-12-21 14:00:00,70.68,70.7,70.6,70.65,23400.0,44.0533,44.0658,44.0034,44.0346,23400.0
2010-12-21 14:30:00,70.67,70.68,70.46,70.47,18900.0,44.0471,44.0533,43.9162,43.9224,18900.0
2010-12-21 15:00:00,70.49,70.62,70.47,70.59,21100.0,43.9349,44.0159,43.9224,43.9972,21100.0
2010-12-21 15:30:00,70.57,70.81,70.5,70.7,72600.0,43.9847,44.1343,43.9411,44.0658,72600.0
2010-12-22 09:30:00,71.0,71.4,70.69,71.02,31200.0,44.2527,44.502,44.0595,44.2652,31200.0
2010-12-22 10:00:00,70.96,71.28,70.92,71.14,59200.0,44.2278,44.4273,44.2029,44.34,59200.0
2010-12-22 10:30:00,71.16,71.66,71.13,71.61,27100.0,44.3525,44.6641,44.3338,44.6329,27100.0
2010-12-22 11:00:00,71.63,71.81,71.61,71.8,9300.0,44.6454,44.7576,44.6329,44.7514,9300.0
2010-12-22 11:30:00,71.83,71.92,71.71,71.86,14100.0,44.7701,44.8262,44.6953,44.7888,14100.0
2010-12-22 12:00:00,71.88,72.18,71.88,72.09,16900.0,44.8012,44.9882,44.8012,44.9321,16900.0
2010-12-22 12:30:00,72.08,72.08,71.6,71.6,38900.0,44.9259,44.9259,44.6267,44.6267,38900.0
2010-12-22 13:00:00,71.6,71.87,71.52,71.83,20700.0,44.6267,44.795,44.5768,44.7701,20700.0
2010-12-22 13:30:00,71.84,71.87,71.72,71.75,17500.0,44.7763,44.795,44.7015,44.7202,17500.0
2010-12-22 14:00:00,71.82,71.92,71.59,71.69,24900.0,44.7638,44.8262,44.6205,44.6828,24900.0
2010-12-22 14:30:00,71.69,71.83,71.59,71.83,25700.0,44.6828,44.7701,44.6205,44.7701,25700.0
2010-12-22 15:00:00,71.85,71.9,71.52,71.88,49400.0,44.7825,44.8137,44.5768,44.8012,49400.0
2010-12-22 15:30:00,71.86,72.01,71.58,71.98,108900.0,44.7888,44.8822,44.6142,44.8635,108900.0
2010-12-23 09:30:00,71.89,72.48,71.86,72.31,17900.0,44.8075,45.1752,44.7888,45.0692,17900.0
2010-12-23 10:00:00,72.24,72.41,72.14,72.27,9100.0,45.0256,45.1316,44.9633,45.0443,9100.0
2010-12-23 10:30:00,72.24,72.33,72.16,72.23,9300.0,45.0256,45.0817,44.9757,45.0194,9300.0
2010-12-23 11:00:00,72.23,72.29,72.15,72.25,5300.0,45.0194,45.0568,44.9695,45.0318,5300.0
2010-12-23 11:30:00,72.25,72.28,72.13,72.2,16400.0,45.0318,45.0505,44.957,45.0007,16400.0
2010-12-23 12:00:00,72.21,72.25,72.12,72.2,11200.0,45.0069,45.0318,44.9508,45.0007,11200.0
2010-12-23 12:30:00,72.2,72.3,72.12,72.2,12000.0,45.0007,45.063,44.9508,45.0007,12000.0
2010-12-23 13:00:00,72.18,72.24,72.11,72.13,14300.0,44.9882,45.0256,44.9446,44.957,14300.0
2010-12-23 13:30:00,72.13,72.22,72.06,72.21,8400.0,44.957,45.0131,44.9134,45.0069,8400.0
2010-12-23 14:00:00,72.2,72.21,72.05,72.1,10000.0,45.0007,45.0069,44.9072,44.9383,10000.0
2010-12-23 14:30:00,72.08,72.11,72.0,72.08,8500.0,44.9259,44.9446,44.876,44.9259,8500.0
2010-12-23 15:00:00,72.12,72.22,72.03,72.17,23400.0,44.9508,45.0131,44.8947,44.982,23400.0
2010-12-23 15:30:00,72.16,72.17,71.86,71.94,53800.0,44.9757,44.982,44.7888,44.8386,53800.0
2010-12-27 09:30:00,71.77,71.98,71.61,71.61,6200.0,44.7327,44.8635,44.6329,44.6329,6200.0
2010-12-27 10:00:00,71.66,72.09,71.66,72.09,10100.0,44.6641,44.9321,44.6641,44.9321,10100.0
2010-12-27 10:30:00,72.1,72.29,72.1,72.24,4200.0,44.9383,45.0568,44.9383,45.0256,4200.0
2010-12-27 11:00:00,72.24,72.38,72.14,72.37,10400.0,45.0256,45.1129,44.9633,45.1066,10400.0
2010-12-27 11:30:00,72.39,72.56,72.35,72.55,8300.0,45.1191,45.2251,45.0942,45.2188,8300.0
2010-12-27 12:00:00,72.5,72.59,72.42,72.58,10300.0,45.1877,45.2437,45.1378,45.2375,10300.0
2010-12-27 12:30:00,72.55,72.69,72.52,72.67,14400.0,45.2188,45.3061,45.2001,45.2936,14400.0
2010-12-27 13:00:00,72.68,72.78,72.61,72.76,10500.0,45.2998,45.3622,45.2562,45.3497,10500.0
2010-12-27 13:30:00,72.77,72.79,72.6,72.76,13900.0,45.3559,45.3684,45.25,45.3497,13900.0
2010-12-27 14:00:00,72.8,72.8,72.62,72.73,14300.0,45.3746,45.3746,45.2624,45.331,14300.0
2010-12-27 14:30:00,72.69,72.88,72.69,72.74,19300.0,45.3061,45.4245,45.3061,45.3372,19300.0
2010-12-27 15:00:00,72.73,72.8,72.7,72.71,23100.0,45.331,45.3746,45.3123,45.3185,23100.0
2010-12-27 15:30:00,72.71,72.94,72.68,72.91,48300.0,45.3185,45.4619,45.2998,45.4432,48300.0
2010-12-28 09:30:00,72.99,73.0,72.51,72.6,12600.0,45.4931,45.4993,45.1939,45.25,12600.0
2010-12-28 10:00:00,72.6,72.78,72.55,72.67,28300.0,45.25,45.3622,45.2188,45.2936,28300.0
2010-12-28 10:30:00,72.65,72.72,72.51,72.55,43000.0,45.2811,45.3248,45.1939,45.2188,43000.0
2010-12-28 11:00:00,72.56,72.73,72.56,72.72,22200.0,45.2251,45.331,45.2251,45.3248,22200.0
2010-12-28 11:30:00,72.7,72.8,72.64,72.73,23300.0,45.3123,45.3746,45.2749,45.331,23300.0
2010-12-28 12:00:00,72.72,72.83,72.64,72.83,11800.0,45.3248,45.3933,45.2749,45.3933,11800.0
2010-12-28 12:30:00,72.84,73.16,72.84,73.13,37900.0,45.3996,45.599,45.3996,45.5803,37900.0
2010-12-28 13:00:00,73.13,73.4,73.12,73.4,7700.0,45.5803,45.7486,45.5741,45.7486,7700.0
2010-12-28 13:30:00,73.4,73.64,73.38,73.57,21300.0,45.7486,45.8982,45.7361,45.8546,21300.0
2010-12-28 14:00:00,73.57,73.65,73.55,73.6,8200.0,45.8546,45.9044,45.8421,45.8733,8200.0
2010-12-28 14:30:00,73.64,73.7,73.59,73.66,11100.0,45.8982,45.9356,45.867,45.9107,11100.0
2010-12-28 15:00:00,73.68,73.82,73.65,73.82,38100.0,45.9231,46.0104,45.9044,46.0104,38100.0
2010-12-28 15:30:00,73.81,73.82,73.43,73.52,52800.0,46.0041,46.0104,45.7673,45.8234,52800.0
2010-12-29 09:30:00,73.04,73.33,72.31,72.33,40500.0,45.805,45.9869,45.3472,45.3597,40500.0
2010-12-29 10:00:00,72.4,72.68,72.32,72.52,26100.0,45.4036,45.5792,45.3535,45.4789,26100.0
2010-12-29 10:30:00,72.62,72.84,72.57,72.7,31700.0,45.5416,45.6796,45.5103,45.5918,31700.0
2010-12-29 11:00:00,72.7,72.8,72.65,72.75,14100.0,45.5918,45.6545,45.5604,45.6231,14100.0
2010-12-29 11:30:00,72.75,72.76,72.56,72.72,23800.0,45.6231,45.6294,45.504,45.6043,23800.0
2010-12-29 12:00:00,72.77,72.83,72.65,72.71,21500.0,45.6357,45.6733,45.5604,45.5981,21500.0
2010-12-29 12:30:00,72.73,72.73,72.55,72.66,8200.0,45.6106,45.6106,45.4977,45.5667,8200.0
2010-12-29 13:00:00,72.66,72.7,72.47,72.57,21700.0,45.5667,45.5918,45.4475,45.5103,21700.0
2010-12-29 13:30:00,72.58,72.65,72.49,72.63,8300.0,45.5165,45.5604,45.4601,45.5479,8300.0
2010-12-29 14:00:00,72.62,72.89,72.6,72.79,11000.0,45.5416,45.7109,45.5291,45.6482,11000.0
2010-12-29 14:30:00,72.78,72.91,72.74,72.91,9200.0,45.642,45.7235,45.6169,45.7235,9200.0
2010-12-29 15:00:00,72.89,72.95,72.84,72.85,14200.0,45.7109,45.7486,45.6796,45.6859,14200.0
2010-12-29 15:30:00,72.84,72.98,72.83,72.93,38200.0,45.6796,45.7674,45.6733,45.736,38200.0
2010-12-30 09:30:00,72.81,72.9,72.66,72.66,15500.0,45.6608,45.7172,45.5667,45.5667,15500.0
2010-12-30 10:00:00,72.74,72.81,72.55,72.74,11700.0,45.6169,45.6608,45.4977,45.6169,11700.0
2010-12-30 10:30:00,72.71,72.88,72.68,72.88,11200.0,45.5981,45.7047,45.5792,45.7047,11200.0
2010-12-30 11:00:00,72.89,73.02,72.86,72.98,9400.0,45.7109,45.7925,45.6921,45.7674,9400.0
2010-12-30 11:30:00,72.99,73.0,72.89,72.9,6500.0,45.7737,45.7799,45.7109,45.7172,6500.0
2010-12-30 12:00:00,72.94,73.04,72.94,73.02,1600.0,45.7423,45.805,45.7423,45.7925,1600.0
2010-12-30 12:30:00,73.03,73.08,72.99,73.08,3700.0,45.7987,45.8301,45.7737,45.8301,3700.0
2010-12-30 13:00:00,73.08,73.19,73.04,73.18,5800.0,45.8301,45.8991,45.805,45.8928,5800.0
2010-12-30 13:30:00,73.18,73.31,73.18,73.28,12500.0,45.8928,45.9743,45.8928,45.9555,12500.0
2010-12-30 14:00:00,73.28,73.3,73.22,73.3,4600.0,45.9555,45.9681,45.9179,45.9681,4600.0
2010-12-30 14:30:00,73.3,73.45,73.3,73.4,10100.0,45.9681,46.0621,45.9681,46.0308,10100.0
2010-12-30 15:00:00,73.41,73.51,73.38,73.51,13300.0,46.037,46.0998,46.0182,46.0998,13300.0
2010-12-30 15:30:00,73.52,73.54,73.19,73.23,25400.0,46.106,46.1186,45.8991,45.9242,25400.0
2010-12-31 09:30:00,73.2,73.53,73.04,73.53,6200.0,45.9053,46.1123,45.805,46.1123,6200.0
2010-12-31 10:00:00,73.61,73.61,73.41,73.41,3100.0,46.1625,46.1625,46.037,46.037,3100.0
2010-12-31 10:30:00,73.37,73.68,73.36,73.64,5100.0,46.012,46.2064,46.0057,46.1813,5100.0
2010-12-31 11:00:00,73.67,73.68,73.51,73.62,6500.0,46.2001,46.2064,46.0998,46.1687,6500.0
2010-12-31 11:30:00,73.64,73.79,73.57,73.75,3000.0,46.1813,46.2753,46.1374,46.2503,3000.0
2010-12-31 12:00:00,73.79,73.8,73.62,73.65,4200.0,46.2753,46.2816,46.1687,46.1876,4200.0
2010-12-31 12:30:00,73.67,73.68,73.54,73.55,4200.0,46.2001,46.2064,46.1186,46.1248,4200.0
2010-12-31 13:00:00,73.57,73.67,73.56,73.66,7600.0,46.1374,46.2001,46.1311,46.1938,7600.0
2010-12-31 13:30:00,73.68,73.68,73.57,73.65,3400.0,46.2064,46.2064,46.1374,46.1876,3400.0
2010-12-31 14:00:00,73.63,73.75,73.59,73.75,10700.0,46.175,46.2503,46.1499,46.2503,10700.0
2010-12-31 14:30:00,73.75,73.83,73.7,73.75,10200.0,46.2503,46.3004,46.2189,46.2503,10200.0
2010-12-31 15:00:00,73.75,73.8,73.71,73.78,12200.0,46.2503,46.2816,46.2252,46.2691,12200.0
2010-12-31 15:30:00,73.77,73.78,73.21,73.34,69400.0,46.2628,46.2691,45.9116,45.9931,69400.0
2011-01-03 09:30:00,73.8,74.08,73.66,73.96,17800.0,46.2816,46.4572,46.1938,46.382,17800.0
2011-01-03 10:00:00,73.96,74.58,73.92,74.54,21900.0,46.382,46.7708,46.3569,46.7457,21900.0
2011-01-03 10:30:00,74.52,74.8,74.47,74.7,16500.0,46.7331,46.9087,46.7018,46.846,16500.0
2011-01-03 11:00:00,74.72,74.83,74.68,74.83,10500.0,46.8586,46.9276,46.8335,46.9276,10500.0
2011-01-03 11:30:00,74.84,74.84,74.58,74.78,14200.0,46.9338,46.9338,46.7708,46.8962,14200.0
2011-01-03 12:00:00,74.77,74.77,74.58,74.6,7400.0,46.8899,46.8899,46.7708,46.7833,7400.0
2011-01-03 12:30:00,74.62,74.67,74.33,74.36,12400.0,46.7959,46.8272,46.614,46.6328,12400.0
2011-01-03 13:00:00,74.36,74.41,74.25,74.32,7300.0,46.6328,46.6642,46.5638,46.6077,7300.0
2011-01-03 13:30:00,74.29,74.43,74.22,74.41,12900.0,46.5889,46.6767,46.545,46.6642,12900.0
2011-01-03 14:00:00,74.43,74.43,74.24,74.28,22500.0,46.6767,46.6767,46.5576,46.5826,22500.0
2011-01-03 14:30:00,74.28,74.42,74.26,74.33,36500.0,46.5826,46.6704,46.5701,46.614,36500.0
2011-01-03 15:00:00,74.35,74.35,74.15,74.18,43000.0,46.6265,46.6265,46.5011,46.5199,43000.0
2011-01-03 15:30:00,74.16,74.65,74.13,74.51,138100.0,46.5074,46.8147,46.4886,46.7269,138100.0
2011-01-04 09:30:00,74.59,75.33,74.25,74.33,26200.0,46.777,47.2411,46.5638,46.614,26200.0
2011-01-04 10:00:00,74.3,74.43,74.04,74.16,23300.0,46.5952,46.6767,46.4321,46.5074,23300.0
2011-01-04 10:30:00,74.23,74.34,74.07,74.2,32600.0,46.5513,46.6203,46.4509,46.5325,32600.0
2011-01-04 11:00:00,74.2,74.38,74.07,74.07,22000.0,46.5325,46.6454,46.4509,46.4509,22000.0
2011-01-04 11:30:00,74.03,74.14,73.66,73.69,19400.0,46.4259,46.4948,46.1938,46.2126,19400.0
2011-01-04 12:00:00,73.66,73.87,73.47,73.55,50100.0,46.1938,46.3255,46.0747,46.1248,50100.0
2011-01-04 12:30:00,73.5,73.59,73.26,73.45,52500.0,46.0935,46.1499,45.943,46.0621,52500.0
2011-01-04 13:00:00,73.45,73.53,73.36,73.41,34800.0,46.0621,46.1123,46.0057,46.037,34800.0
2011-01-04 13:30:00,73.42,73.55,73.39,73.42,28000.0,46.0433,46.1248,46.0245,46.0433,28000.0
2011-01-04 14:00:00,73.41,73.56,73.28,73.48,33100.0,46.037,46.1311,45.9555,46.0809,33100.0
2011-01-04 14:30:00,73.51,73.64,73.39,73.39,27900.0,46.0998,46.1813,46.0245,46.0245,27900.0
2011-01-04 15:00:00,73.43,73.51,73.27,73.47,36000.0,46.0496,46.0998,45.9492,46.0747,36000.0
2011-01-04 15:30:00,73.51,73.51,73.24,73.36,67900.0,46.0998,46.0998,45.9304,46.0057,67900.0
2011-01-05 09:30:00,73.12,74.07,73.12,73.65,54500.0,45.8552,46.4509,45.8552,46.1876,54500.0
2011-01-05 10:00:00,73.65,73.95,73.57,73.94,29300.0,46.1876,46.3757,46.1374,46.3694,29300.0
2011-01-05 10:30:00,73.95,74.16,73.87,74.01,29500.0,46.3757,46.5074,46.3255,46.4133,29500.0
2011-01-05 11:00:00,74.03,74.05,73.05,73.74,31200.0,46.4259,46.4384,45.8113,46.244,31200.0
2011-01-05 11:30:00,73.76,73.8,73.52,73.61,36200.0,46.2565,46.2816,46.106,46.1625,36200.0
2011-01-05 12:00:00,73.59,73.83,73.59,73.78,28100.0,46.1499,46.3004,46.1499,46.2691,28100.0
2011-01-05 12:30:00,73.79,74.05,73.69,73.69,26400.0,46.2753,46.4384,46.2126,46.2126,26400.0
2011-01-05 13:00:00,73.66,73.75,73.56,73.59,27100.0,46.1938,46.2503,46.1311,46.1499,27100.0
2011-01-05 13:30:00,73.62,73.77,73.5,73.68,20900.0,46.1687,46.2628,46.0935,46.2064,20900.0
2011-01-05 14:00:00,73.68,73.82,73.63,73.66,18400.0,46.2064,46.2942,46.175,46.1938,18400.0
2011-01-05 14:30:00,73.61,73.75,73.42,73.7,18900.0,46.1625,46.2503,46.0433,46.2189,18900.0
2011-01-05 15:00:00,73.71,73.82,73.63,73.8,15200.0,46.2252,46.2942,46.175,46.2816,15200.0
2011-01-05 15:30:00,73.8,73.9,73.72,73.83,55600.0,46.2816,46.3443,46.2314,46.3004,55600.0
2011-01-06 09:30:00,73.99,74.12,73.74,73.81,30400.0,46.4008,46.4823,46.244,46.2879,30400.0
2011-01-06 10:00:00,73.82,73.88,73.5,73.67,24200.0,46.2942,46.3318,46.0935,46.2001,24200.0
2011-01-06 10:30:00,73.69,73.96,73.63,73.76,12400.0,46.2126,46.382,46.175,46.2565,12400.0
2011-01-06 11:00:00,73.73,73.73,73.25,73.4,24600.0,46.2377,46.2377,45.9367,46.0308,24600.0
2011-01-06 11:30:00,73.39,73.41,73.19,73.25,21900.0,46.0245,46.037,45.8991,45.9367,21900.0
2011-01-06 12:00:00,73.25,73.4,73.03,73.38,23200.0,45.9367,46.0308,45.7987,46.0182,23200.0
2011-01-06 12:30:00,73.35,73.47,73.2,73.44,29400.0,45.9994,46.0747,45.9053,46.0559,29400.0
2011-01-06 13:00:00,73.46,73.56,73.3,73.52,15400.0,46.0684,46.1311,45.9681,46.106,15400.0
2011-01-06 13:30:00,73.54,73.69,73.54,73.6,14100.0,46.1186,46.2126,46.1186,46.1562,14100.0
2011-01-06 14:00:00,73.61,73.63,73.46,73.53,23500.0,46.1625,46.175,46.0684,46.1123,23500.0
2011-01-06 14:30:00,73.51,73.53,73.33,73.44,40900.0,46.0998,46.1123,45.9869,46.0559,40900.0
2011-01-06 15:00:00,73.43,73.49,73.26,73.31,33100.0,46.0496,46.0872,45.943,45.9743,33100.0
2011-01-06 15:30:00,73.3,73.41,72.99,73.07,70400.0,45.9681,46.037,45.7737,45.8238,70400.0
2011-01-07 09:30:00,73.08,75.2,73.08,74.79,89100.0,45.8301,47.1596,45.8301,46.9025,89100.0
2011-01-07 10:00:00,74.71,75.3,74.6,75.04,82400.0,46.8523,47.2223,46.7833,47.0593,82400.0
2011-01-07 10:30:00,75.09,75.57,75.09,75.31,43600.0,47.0906,47.3916,47.0906,47.2286,43600.0
2011-01-07 11:00:00,75.28,75.41,74.91,75.12,38400.0,47.2098,47.2913,46.9777,47.1094,38400.0
2011-01-07 11:30:00,75.12,75.25,74.98,75.12,28500.0,47.1094,47.1909,47.0216,47.1094,28500.0
2011-01-07 12:00:00,75.13,75.27,74.79,74.8,46900.0,47.1157,47.2035,46.9025,46.9087,46900.0
2011-01-07 12:30:00,74.79,74.99,74.41,74.7,43200.0,46.9025,47.0279,46.6642,46.846,43200.0
2011-01-07 13:00:00,74.7,74.85,74.55,74.75,36500.0,46.846,46.9401,46.752,46.8774,36500.0
2011-01-07 13:30:00,74.72,74.81,74.52,74.56,33600.0,46.8586,46.915,46.7331,46.7582,33600.0
2011-01-07 14:00:00,74.55,74.84,74.54,74.8,25100.0,46.752,46.9338,46.7457,46.9087,25100.0
2011-01-07 14:30:00,74.8,74.93,74.72,74.77,39300.0,46.9087,46.9903,46.8586,46.8899,39300.0
2011-01-07 15:00:00,74.8,75.09,74.71,75.04,60400.0,46.9087,47.0906,46.8523,47.0593,60400.0
2011-01-07 15:30:00,75.03,75.46,75.0,75.45,254600.0,47.053,47.3226,47.0342,47.3164,254600.0
2011-01-10 09:30:00,75.26,75.36,74.8,74.95,25600.0,47.1972,47.2599,46.9087,47.0028,25600.0
2011-01-10 10:00:00,74.92,75.4,74.86,75.4,32800.0,46.984,47.285,46.9464,47.285,32800.0
2011-01-10 10:30:00,75.38,75.59,75.1,75.16,25600.0,47.2725,47.4042,47.0969,47.1345,25600.0
2011-01-10 11:00:00,75.16,75.22,74.81,75.05,35500.0,47.1345,47.1721,46.915,47.0655,35500.0
2011-01-10 11:30:00,75.05,75.1,74.79,74.93,16500.0,47.0655,47.0969,46.9025,46.9903,16500.0
2011-01-10 12:00:00,74.93,75.06,74.78,74.98,15200.0,46.9903,47.0718,46.8962,47.0216,15200.0
2011-01-10 12:30:00,74.98,75.04,74.83,74.99,19400.0,47.0216,47.0593,46.9276,47.0279,19400.0
2011-01-10 13:00:00,75.0,75.1,74.98,75.04,15200.0,47.0342,47.0969,47.0216,47.0593,15200.0
2011-01-10 13:30:00,75.06,75.14,74.96,74.97,20900.0,47.0718,47.122,47.0091,47.0154,20900.0
2011-01-10 14:00:00,74.98,75.04,74.82,75.0,29500.0,47.0216,47.0593,46.9213,47.0342,29500.0
2011-01-10 14:30:00,75.03,75.25,75.03,75.24,17500.0,47.053,47.1909,47.053,47.1847,17500.0
2011-01-10 15:00:00,75.24,75.39,75.21,75.28,20900.0,47.1847,47.2787,47.1659,47.2098,20900.0
2011-01-10 15:30:00,75.31,75.31,75.07,75.27,77000.0,47.2286,47.2286,47.0781,47.2035,77000.0
2011-01-11 09:30:00,75.7,75.7,74.74,74.74,17300.0,47.4732,47.4732,46.8711,46.8711,17300.0
2011-01-11 10:00:00,74.74,74.95,74.57,74.88,31900.0,46.8711,47.0028,46.7645,46.9589,31900.0
2011-01-11 10:30:00,74.88,74.88,74.54,74.63,39100.0,46.9589,46.9589,46.7457,46.8021,39100.0
2011-01-11 11:00:00,74.6,75.0,74.6,74.99,19800.0,46.7833,47.0342,46.7833,47.0279,19800.0
2011-01-11 11:30:00,75.01,75.32,74.95,75.26,10600.0,47.0404,47.2348,47.0028,47.1972,10600.0
2011-01-11 12:00:00,75.22,75.28,75.08,75.08,19600.0,47.1721,47.2098,47.0843,47.0843,19600.0
2011-01-11 12:30:00,75.05,75.14,75.01,75.14,18100.0,47.0655,47.122,47.0404,47.122,18100.0
2011-01-11 13:00:00,75.16,75.19,74.86,74.98,16600.0,47.1345,47.1533,46.9464,47.0216,16600.0
2011-01-11 13:30:00,75.01,75.01,74.7,74.84,16100.0,47.0404,47.0404,46.846,46.9338,16100.0
2011-01-11 14:00:00,74.85,74.95,74.63,74.84,12000.0,46.9401,47.0028,46.8021,46.9338,12000.0
2011-01-11 14:30:00,74.83,74.87,74.67,74.78,22100.0,46.9276,46.9526,46.8272,46.8962,22100.0
2011-01-11 15:00:00,74.75,74.89,74.71,74.83,46000.0,46.8774,46.9652,46.8523,46.9276,46000.0
2011-01-11 15:30:00,74.82,74.95,74.78,74.86,74700.0,46.9213,47.0028,46.8962,46.9464,74700.0
2011-01-12 09:30:00,75.44,75.5,75.05,75.42,27100.0,47.3101,47.3477,47.0655,47.2976,27100.0
2011-01-12 10:00:00,75.47,75.6,75.29,75.36,13300.0,47.3289,47.4104,47.216,47.2599,13300.0
2011-01-12 10:30:00,75.4,75.48,75.2,75.26,13500.0,47.285,47.3352,47.1596,47.1972,13500.0
2011-01-12 11:00:00,75.25,75.43,75.2,75.26,10800.0,47.1909,47.3038,47.1596,47.1972,10800.0
2011-01-12 11:30:00,75.26,75.44,75.25,75.38,22800.0,47.1972,47.3101,47.1909,47.2725,22800.0
2011-01-12 12:00:00,75.36,75.58,75.36,75.57,14300.0,47.2599,47.3979,47.2599,47.3916,14300.0
2011-01-12 12:30:00,75.57,75.65,75.41,75.48,21000.0,47.3916,47.4418,47.2913,47.3352,21000.0
2011-01-12 13:00:00,75.45,75.68,75.38,75.38,32800.0,47.3164,47.4606,47.2725,47.2725,32800.0
2011-01-12 13:30:00,75.39,75.47,75.35,75.36,48100.0,47.2787,47.3289,47.2537,47.2599,48100.0
2011-01-12 14:00:00,75.36,75.45,75.31,75.39,9700.0,47.2599,47.3164,47.2286,47.2787,9700.0
2011-01-12 14:30:00,75.4,75.51,75.25,75.27,18000.0,47.285,47.354,47.1909,47.2035,18000.0
2011-01-12 15:00:00,75.24,75.33,75.0,75.12,36400.0,47.1847,47.2411,47.0342,47.1094,36400.0
2011-01-12 15:30:00,75.12,75.64,75.12,75.55,51900.0,47.1094,47.4355,47.1094,47.3791,51900.0
2011-01-13 09:30:00,75.57,75.57,75.13,75.25,60500.0,47.3916,47.3916,47.1157,47.1909,60500.0
2011-01-13 10:00:00,75.29,75.35,75.08,75.08,15100.0,47.216,47.2537,47.0843,47.0843,15100.0
2011-01-13 10:30:00,75.04,75.07,74.78,74.99,27900.0,47.0593,47.0781,46.8962,47.0279,27900.0
2011-01-13 11:00:00,74.99,75.37,74.96,75.3,15900.0,47.0279,47.2662,47.0091,47.2223,15900.0
2011-01-13 11:30:00,75.33,75.47,75.18,75.18,16300.0,47.2411,47.3289,47.147,47.147,16300.0
2011-01-13 12:00:00,75.2,75.2,74.92,75.01,20400.0,47.1596,47.1596,46.984,47.0404,20400.0
2011-01-13 12:30:00,75.03,75.03,74.82,74.84,15000.0,47.053,47.053,46.9213,46.9338,15000.0
2011-01-13 13:00:00,74.8,75.1,74.74,74.95,9000.0,46.9087,47.0969,46.8711,47.0028,9000.0
2011-01-13 13:30:00,74.99,75.07,74.91,74.96,14800.0,47.0279,47.0781,46.9777,47.0091,14800.0
2011-01-13 14:00:00,74.99,75.06,74.83,74.96,17100.0,47.0279,47.0718,46.9276,47.0091,17100.0
2011-01-13 14:30:00,74.95,75.02,74.8,74.86,26000.0,47.0028,47.0467,46.9087,46.9464,26000.0
2011-01-13 15:00:00,74.86,74.94,74.77,74.78,28200.0,46.9464,46.9965,46.8899,46.8962,28200.0
2011-01-13 15:30:00,74.78,74.86,74.61,74.85,57800.0,46.8962,46.9464,46.7896,46.9401,57800.0
2011-01-14 09:30:00,74.81,74.82,74.36,74.59,17700.0,46.915,46.9213,46.6328,46.777,17700.0
2011-01-14 10:00:00,74.62,75.08,74.6,74.81,22000.0,46.7959,47.0843,46.7833,46.915,22000.0
2011-01-14 10:30:00,74.85,74.85,74.68,74.72,28400.0,46.9401,46.9401,46.8335,46.8586,28400.0
2011-01-14 11:00:00,74.71,74.8,74.6,74.68,17000.0,46.8523,46.9087,46.7833,46.8335,17000.0
2011-01-14 11:30:00,74.7,74.77,74.54,74.72,11300.0,46.846,46.8899,46.7457,46.8586,11300.0
2011-01-14 12:00:00,74.74,74.74,74.52,74.52,27000.0,46.8711,46.8711,46.7331,46.7331,27000.0
2011-01-14 12:30:00,74.55,74.78,74.52,74.66,8100.0,46.752,46.8962,46.7331,46.8209,8100.0
2011-01-14 13:00:00,74.71,74.77,74.63,74.66,6600.0,46.8523,46.8899,46.8021,46.8209,6600.0
2011-01-14 13:30:00,74.72,74.92,74.72,74.85,15500.0,46.8586,46.984,46.8586,46.9401,15500.0
2011-01-14 14:00:00,74.83,74.86,74.79,74.85,76200.0,46.9276,46.9464,46.9025,46.9401,76200.0
2011-01-14 14:30:00,74.86,74.88,74.72,74.84,10900.0,46.9464,46.9589,46.8586,46.9338,10900.0
2011-01-14 15:00:00,74.83,74.9,74.77,74.89,23900.0,46.9276,46.9715,46.8899,46.9652,23900.0
2011-01-14 15:30:00,74.89,75.26,74.89,75.18,40700.0,46.9652,47.1972,46.9652,47.147,40700.0
2011-01-18 09:30:00,75.24,75.64,75.04,75.04,26400.0,47.1847,47.4355,47.0593,47.0593,26400.0
2011-01-18 10:00:00,75.01,75.31,74.89,75.27,16600.0,47.0404,47.2286,46.9652,47.2035,16600.0
2011-01-18 10:30:00,75.19,75.43,75.17,75.35,26900.0,47.1533,47.3038,47.1408,47.2537,26900.0
2011-01-18 11:00:00,75.43,75.65,75.31,75.56,36200.0,47.3038,47.4418,47.2286,47.3854,36200.0
2011-01-18 11:30:00,75.59,75.69,75.55,75.63,17700.0,47.4042,47.4669,47.3791,47.4293,17700.0
2011-01-18 12:00:00,75.62,75.67,75.51,75.55,10100.0,47.423,47.4543,47.354,47.3791,10100.0
2011-01-18 12:30:00,75.54,75.64,75.49,75.6,10600.0,47.3728,47.4355,47.3415,47.4104,10600.0
2011-01-18 13:00:00,75.6,75.69,75.56,75.68,12400.0,47.4104,47.4669,47.3854,47.4606,12400.0
2011-01-18 13:30:00,75.7,75.91,75.62,75.83,20600.0,47.4732,47.6048,47.423,47.5547,20600.0
2011-01-18 14:00:00,75.8,76.12,75.76,76.12,12400.0,47.5359,47.7365,47.5108,47.7365,12400.0
2011-01-18 14:30:00,76.15,76.55,76.08,76.55,22300.0,47.7554,48.0062,47.7115,48.0062,22300.0
2011-01-18 15:00:00,76.51,76.61,76.36,76.47,28900.0,47.9811,48.0438,47.8871,47.956,28900.0
2011-01-18 15:30:00,76.47,77.11,76.45,77.02,135000.0,47.956,48.3574,47.9435,48.301,135000.0
2011-01-19 09:30:00,76.8,76.92,76.45,76.68,42000.0,48.163,48.2382,47.9435,48.0877,42000.0
2011-01-19 10:00:00,76.64,76.86,76.44,76.6,21000.0,48.0626,48.2006,47.9372,48.0376,21000.0
2011-01-19 10:30:00,76.6,76.61,76.23,76.25,18100.0,48.0376,48.0438,47.8055,47.8181,18100.0
2011-01-19 11:00:00,76.22,76.27,76.04,76.16,17300.0,47.7993,47.8306,47.6864,47.7616,17300.0
2011-01-19 11:30:00,76.22,76.34,76.17,76.19,15600.0,47.7993,47.8745,47.7679,47.7804,15600.0
2011-01-19 12:00:00,76.2,76.39,76.04,76.18,19300.0,47.7867,47.9059,47.6864,47.7742,19300.0
2011-01-19 12:30:00,76.13,76.22,76.08,76.11,14400.0,47.7428,47.7993,47.7115,47.7303,14400.0
2011-01-19 13:00:00,76.12,76.24,76.03,76.17,22000.0,47.7365,47.8118,47.6801,47.7679,22000.0
2011-01-19 13:30:00,76.15,76.27,75.97,76.05,12900.0,47.7554,47.8306,47.6425,47.6926,12900.0
2011-01-19 14:00:00,76.03,76.05,75.76,75.82,19200.0,47.6801,47.6926,47.5108,47.5484,19200.0
2011-01-19 14:30:00,75.79,75.88,75.55,75.61,23700.0,47.5296,47.586,47.3791,47.4167,23700.0
2011-01-19 15:00:00,75.66,75.66,75.41,75.47,44100.0,47.4481,47.4481,47.2913,47.3289,44100.0
2011-01-19 15:30:00,75.47,75.84,75.38,75.75,82800.0,47.3289,47.5609,47.2725,47.5045,82800.0
2011-01-20 09:30:00,75.7,76.16,75.25,75.98,46000.0,47.4732,47.7616,47.1909,47.6487,46000.0
2011-01-20 10:00:00,76.18,76.22,75.88,76.08,22500.0,47.7742,47.7993,47.586,47.7115,22500.0
2011-01-20 10:30:00,76.03,76.25,75.47,75.47,24500.0,47.6801,47.8181,47.3289,47.3289,24500.0
2011-01-20 11:00:00,75.5,75.6,75.41,75.47,23900.0,47.3477,47.4104,47.2913,47.3289,23900.0
2011-01-20 11:30:00,75.48,75.48,75.17,75.17,15000.0,47.3352,47.3352,47.1408,47.1408,15000.0
2011-01-20 12:00:00,75.2,75.47,75.19,75.38,5300.0,47.1596,47.3289,47.1533,47.2725,5300.0
2011-01-20 12:30:00,75.38,75.42,75.09,75.14,10800.0,47.2725,47.2976,47.0906,47.122,10800.0
2011-01-20 13:00:00,75.16,75.18,74.97,75.08,9700.0,47.1345,47.147,47.0154,47.0843,9700.0
2011-01-20 13:30:00,75.11,75.41,75.1,75.41,6600.0,47.1031,47.2913,47.0969,47.2913,6600.0
2011-01-20 14:00:00,75.43,75.57,75.34,75.4,9400.0,47.3038,47.3916,47.2474,47.285,9400.0
2011-01-20 14:30:00,75.47,75.7,75.46,75.7,10900.0,47.3289,47.4732,47.3226,47.4732,10900.0
2011-01-20 15:00:00,75.66,75.72,75.21,75.32,38500.0,47.4481,47.4857,47.1659,47.2348,38500.0
2011-01-20 15:30:00,75.32,75.54,75.22,75.31,77900.0,47.2348,47.3728,47.1721,47.2286,77900.0
2011-01-21 09:30:00,75.57,75.74,75.39,75.56,33100.0,47.3916,47.4982,47.2787,47.3854,33100.0
2011-01-21 10:00:00,75.63,75.75,75.48,75.61,11400.0,47.4293,47.5045,47.3352,47.4167,11400.0
2011-01-21 10:30:00,75.59,75.59,75.27,75.27,19500.0,47.4042,47.4042,47.2035,47.2035,19500.0
2011-01-21 11:00:00,75.28,75.31,75.08,75.21,30900.0,47.2098,47.2286,47.0843,47.1659,30900.0
2011-01-21 11:30:00,75.21,75.21,74.91,75.05,14900.0,47.1659,47.1659,46.9777,47.0655,14900.0
2011-01-21 12:00:00,75.08,75.26,75.05,75.1,21700.0,47.0843,47.1972,47.0655,47.0969,21700.0
2011-01-21 12:30:00,75.13,75.19,75.0,75.13,9600.0,47.1157,47.1533,47.0342,47.1157,9600.0
2011-01-21 13:00:00,75.13,75.18,75.05,75.05,12500.0,47.1157,47.147,47.0655,47.0655,12500.0
2011-01-21 13:30:00,75.05,75.12,74.99,75.09,7300.0,47.0655,47.1094,47.0279,47.0906,7300.0
2011-01-21 14:00:00,75.1,75.15,75.04,75.07,14300.0,47.0969,47.1282,47.0593,47.0781,14300.0
2011-01-21 14:30:00,75.08,75.25,75.08,75.14,10400.0,47.0843,47.1909,47.0843,47.122,10400.0
2011-01-21 15:00:00,75.13,75.16,75.06,75.08,18200.0,47.1157,47.1345,47.0718,47.0843,18200.0
2011-01-21 15:30:00,75.08,75.26,75.01,75.22,47100.0,47.0843,47.1972,47.0404,47.1721,47100.0
2011-01-24 09:30:00,75.22,75.89,75.22,75.42,22100.0,47.1721,47.5923,47.1721,47.2976,22100.0
2011-01-24 10:00:00,75.38,75.58,75.37,75.4,15600.0,47.2725,47.3979,47.2662,47.285,15600.0
2011-01-24 10:30:00,75.43,75.64,75.32,75.52,14500.0,47.3038,47.4355,47.2348,47.3603,14500.0
2011-01-24 11:00:00,75.51,75.65,75.5,75.61,15500.0,47.354,47.4418,47.3477,47.4167,15500.0
2011-01-24 11:30:00,75.59,75.78,75.57,75.78,7500.0,47.4042,47.5233,47.3916,47.5233,7500.0
2011-01-24 12:00:00,75.76,75.96,75.76,75.92,7300.0,47.5108,47.6362,47.5108,47.6111,7300.0
2011-01-24 12:30:00,75.91,76.09,75.91,76.01,6200.0,47.6048,47.7177,47.6048,47.6676,6200.0
2011-01-24 13:00:00,76.03,76.38,76.01,76.31,8700.0,47.6801,47.8996,47.6676,47.8557,8700.0
2011-01-24 13:30:00,76.28,76.56,76.28,76.56,8300.0,47.8369,48.0125,47.8369,48.0125,8300.0
2011-01-24 14:00:00,76.53,76.79,76.53,76.59,10000.0,47.9937,48.1567,47.9937,48.0313,10000.0
2011-01-24 14:30:00,76.57,76.58,76.12,76.16,36600.0,48.0187,48.025,47.7365,47.7616,36600.0
2011-01-24 15:00:00,76.16,76.26,76.1,76.23,38300.0,47.7616,47.8243,47.724,47.8055,38300.0
2011-01-24 15:30:00,76.24,76.34,76.04,76.18,47200.0,47.8118,47.8745,47.6864,47.7742,47200.0
2011-01-25 09:30:00,75.81,76.63,75.81,76.63,20400.0,47.5421,48.0564,47.5421,48.0564,20400.0
2011-01-25 10:00:00,76.63,76.72,76.38,76.38,24600.0,48.0564,48.1128,47.8996,47.8996,24600.0
2011-01-25 10:30:00,76.4,76.61,76.37,76.53,46300.0,47.9121,48.0438,47.8933,47.9937,46300.0
2011-01-25 11:00:00,76.5,76.65,76.34,76.45,23000.0,47.9748,48.0689,47.8745,47.9435,23000.0
2011-01-25 11:30:00,76.45,76.96,76.41,76.89,20900.0,47.9435,48.2633,47.9184,48.2194,20900.0
2011-01-25 12:00:00,76.93,77.17,76.93,77.09,15500.0,48.2445,48.395,48.2445,48.3449,15500.0
2011-01-25 12:30:00,77.08,77.37,77.08,77.3,11500.0,48.3386,48.5204,48.3386,48.4765,11500.0
2011-01-25 13:00:00,77.3,77.37,77.26,77.33,12900.0,48.4765,48.5204,48.4515,48.4954,12900.0
2011-01-25 13:30:00,77.35,77.82,77.31,77.55,25500.0,48.5079,48.8027,48.4828,48.6333,25500.0
2011-01-25 14:00:00,77.57,77.57,77.17,77.22,18800.0,48.6459,48.6459,48.395,48.4264,18800.0
2011-01-25 14:30:00,77.2,77.22,76.92,77.08,24500.0,48.4138,48.4264,48.2382,48.3386,24500.0
2011-01-25 15:00:00,77.07,77.69,77.04,77.67,50200.0,48.3323,48.7211,48.3135,48.7086,50200.0
2011-01-25 15:30:00,77.64,77.85,77.42,77.83,74400.0,48.6898,48.8215,48.5518,48.8089,74400.0
2011-01-26 09:30:00,78.1,78.1,77.29,77.32,11200.0,48.9782,48.9782,48.4703,48.4891,11200.0
2011-01-26 10:00:00,77.33,77.61,77.32,77.46,41500.0,48.4954,48.671,48.4891,48.5769,41500.0
2011-01-26 10:30:00,77.44,77.55,77.21,77.3,17700.0,48.5643,48.6333,48.4201,48.4765,17700.0
2011-01-26 11:00:00,77.33,77.61,77.33,77.36,17600.0,48.4954,48.671,48.4954,48.5142,17600.0
2011-01-26 11:30:00,77.44,77.62,77.31,77.36,12700.0,48.5643,48.6772,48.4828,48.5142,12700.0
2011-01-26 12:00:00,77.38,77.41,77.09,77.16,4600.0,48.5267,48.5455,48.3449,48.3888,4600.0
2011-01-26 12:30:00,77.19,77.26,77.06,77.24,6700.0,48.4076,48.4515,48.326,48.4389,6700.0
2011-01-26 13:00:00,77.24,77.34,77.1,77.17,28000.0,48.4389,48.5016,48.3511,48.395,28000.0
2011-01-26 13:30:00,77.2,77.31,77.1,77.31,23100.0,48.4138,48.4828,48.3511,48.4828,23100.0
2011-01-26 14:00:00,77.3,77.47,77.3,77.35,18700.0,48.4765,48.5832,48.4765,48.5079,18700.0
2011-01-26 14:30:00,77.32,77.53,77.31,77.42,26500.0,48.4891,48.6208,48.4828,48.5518,26500.0
2011-01-26 15:00:00,77.37,77.48,77.25,77.37,22000.0,48.5204,48.5894,48.4452,48.5204,22000.0
2011-01-26 15:30:00,77.36,77.37,77.14,77.32,42200.0,48.5142,48.5204,48.3762,48.4891,42200.0
2011-01-27 09:30:00,77.69,77.81,77.2,77.64,58200.0,48.7211,48.7964,48.4138,48.6898,58200.0
2011-01-27 10:00:00,77.69,77.86,77.52,77.61,36500.0,48.7211,48.8277,48.6145,48.671,36500.0
2011-01-27 10:30:00,77.62,77.77,77.19,77.28,16400.0,48.6772,48.7713,48.4076,48.464,16400.0
2011-01-27 11:00:00,77.33,77.4,77.1,77.27,30800.0,48.4954,48.5393,48.3511,48.4577,30800.0
2011-01-27 11:30:00,77.24,77.61,77.23,77.55,60500.0,48.4389,48.671,48.4326,48.6333,60500.0
2011-01-27 12:00:00,77.54,77.78,77.54,77.74,9600.0,48.6271,48.7776,48.6271,48.7525,9600.0
2011-01-27 12:30:00,77.76,77.92,77.76,77.81,11900.0,48.765,48.8654,48.765,48.7964,11900.0
2011-01-27 13:00:00,77.78,77.8,77.61,77.65,13600.0,48.7776,48.7901,48.671,48.696,13600.0
2011-01-27 13:30:00,77.66,77.75,77.58,77.66,28100.0,48.7023,48.7588,48.6521,48.7023,28100.0
2011-01-27 14:00:00,77.64,77.76,77.58,77.69,15900.0,48.6898,48.765,48.6521,48.7211,15900.0
2011-01-27 14:30:00,77.71,77.76,77.61,77.65,17100.0,48.7337,48.765,48.671,48.696,17100.0
2011-01-27 15:00:00,77.64,77.77,77.52,77.66,28000.0,48.6898,48.7713,48.6145,48.7023,28000.0
2011-01-27 15:30:00,77.71,78.01,77.67,77.9,97200.0,48.7337,48.9218,48.7086,48.8528,97200.0
2011-01-28 09:30:00,78.06,78.08,77.59,77.9,16400.0,48.9532,48.9657,48.6584,48.8528,16400.0
2011-01-28 10:00:00,77.89,78.01,77.44,77.63,18000.0,48.8465,48.9218,48.5643,48.6835,18000.0
2011-01-28 10:30:00,77.54,77.63,77.44,77.44,14400.0,48.6271,48.6835,48.5643,48.5643,14400.0
2011-01-28 11:00:00,77.44,77.44,77.07,77.07,6100.0,48.5643,48.5643,48.3323,48.3323,6100.0
2011-01-28 11:30:00,77.09,77.13,76.74,76.78,7800.0,48.3449,48.3699,48.1254,48.1504,7800.0
2011-01-28 12:00:00,76.78,76.97,76.62,76.72,10600.0,48.1504,48.2696,48.0501,48.1128,10600.0
2011-01-28 12:30:00,76.72,76.98,76.64,76.9,9100.0,48.1128,48.2759,48.0626,48.2257,9100.0
2011-01-28 13:00:00,76.91,77.03,76.75,76.81,5700.0,48.232,48.3072,48.1316,48.1693,5700.0
2011-01-28 13:30:00,76.8,76.8,76.61,76.74,2500.0,48.163,48.163,48.0438,48.1254,2500.0
2011-01-28 14:00:00,76.72,76.74,76.53,76.58,4400.0,48.1128,48.1254,47.9937,48.025,4400.0
2011-01-28 14:30:00,76.57,76.91,76.53,76.76,15000.0,48.0187,48.232,47.9937,48.1379,15000.0
2011-01-28 15:00:00,76.79,76.86,76.43,76.48,24100.0,48.1567,48.2006,47.931,47.9623,24100.0
2011-01-28 15:30:00,76.51,76.8,76.35,76.6,70000.0,47.9811,48.163,47.8808,48.0376,70000.0
2011-01-31 09:30:00,76.75,77.56,76.71,77.44,16600.0,48.1316,48.6396,48.1065,48.5643,16600.0
2011-01-31 10:00:00,77.45,77.61,77.27,77.55,55700.0,48.5706,48.671,48.4577,48.6333,55700.0
2011-01-31 10:30:00,77.58,77.62,77.45,77.46,29000.0,48.6521,48.6772,48.5706,48.5769,29000.0
2011-01-31 11:00:00,77.47,77.62,77.44,77.48,37500.0,48.5832,48.6772,48.5643,48.5894,37500.0
2011-01-31 11:30:00,77.52,77.53,77.39,77.51,11000.0,48.6145,48.6208,48.533,48.6082,11000.0
2011-01-31 12:00:00,77.51,77.59,77.44,77.56,16900.0,48.6082,48.6584,48.5643,48.6396,16900.0
2011-01-31 12:30:00,77.57,77.64,77.44,77.57,12000.0,48.6459,48.6898,48.5643,48.6459,12000.0
2011-01-31 13:00:00,77.53,77.71,77.53,77.71,15200.0,48.6208,48.7337,48.6208,48.7337,15200.0
2011-01-31 13:30:00,77.71,77.82,77.5,77.65,16600.0,48.7337,48.8027,48.602,48.696,16600.0
2011-01-31 14:00:00,77.69,77.76,77.1,77.1,24200.0,48.7211,48.765,48.3511,48.3511,24200.0
2011-01-31 14:30:00,77.15,77.21,76.81,76.93,36900.0,48.3825,48.4201,48.1693,48.2445,36900.0
2011-01-31 15:00:00,76.91,77.32,76.9,77.25,55900.0,48.232,48.4891,48.2257,48.4452,55900.0
2011-01-31 15:30:00,77.25,77.36,76.98,77.06,85300.0,48.4452,48.5142,48.2759,48.326,85300.0
2011-02-01 09:30:00,77.5,77.77,77.26,77.32,34400.0,48.602,48.7713,48.4515,48.4891,34400.0
2011-02-01 10:00:00,77.35,77.44,76.93,77.15,10900.0,48.5079,48.5643,48.2445,48.3825,10900.0
2011-02-01 10:30:00,77.14,77.33,77.09,77.29,12300.0,48.3762,48.4954,48.3449,48.4703,12300.0
2011-02-01 11:00:00,77.28,77.33,77.07,77.07,13000.0,48.464,48.4954,48.3323,48.3323,13000.0
2011-02-01 11:30:00,77.1,77.37,77.1,77.32,19700.0,48.3511,48.5204,48.3511,48.4891,19700.0
2011-02-01 12:00:00,77.32,77.55,77.23,77.23,20300.0,48.4891,48.6333,48.4326,48.4326,20300.0
2011-02-01 12:30:00,77.25,77.68,77.19,77.62,9300.0,48.4452,48.7149,48.4076,48.6772,9300.0
2011-02-01 13:00:00,77.66,77.79,77.59,77.65,15000.0,48.7023,48.7838,48.6584,48.696,15000.0
2011-02-01 13:30:00,77.66,77.67,77.29,77.33,24700.0,48.7023,48.7086,48.4703,48.4954,24700.0
2011-02-01 14:00:00,77.3,77.51,77.3,77.5,10200.0,48.4765,48.6082,48.4765,48.602,10200.0
2011-02-01 14:30:00,77.51,77.56,77.42,77.5,29300.0,48.6082,48.6396,48.5518,48.602,29300.0
2011-02-01 15:00:00,77.51,78.01,77.51,77.97,40000.0,48.6082,48.9218,48.6082,48.8967,40000.0
2011-02-01 15:30:00,77.96,77.98,77.6,77.62,89200.0,48.8904,48.903,48.6647,48.6772,89200.0
2011-02-02 09:30:00,77.51,77.85,77.3,77.76,22100.0,48.6082,48.8215,48.4765,48.765,22100.0
2011-02-02 10:00:00,77.78,77.78,76.9,77.0,37700.0,48.7776,48.7776,48.2257,48.2884,37700.0
2011-02-02 10:30:00,77.01,77.09,76.65,76.9,17600.0,48.2947,48.3449,48.0689,48.2257,17600.0
2011-02-02 11:00:00,76.9,77.17,76.73,77.13,13800.0,48.2257,48.395,48.1191,48.3699,13800.0
2011-02-02 11:30:00,77.1,77.37,77.09,77.35,8200.0,48.3511,48.5204,48.3449,48.5079,8200.0
2011-02-02 12:00:00,77.38,77.48,77.1,77.1,4300.0,48.5267,48.5894,48.3511,48.3511,4300.0
2011-02-02 12:30:00,77.07,77.36,77.0,77.21,34300.0,48.3323,48.5142,48.2884,48.4201,34300.0
2011-02-02 13:00:00,77.2,77.26,77.07,77.13,13300.0,48.4138,48.4515,48.3323,48.3699,13300.0
2011-02-02 13:30:00,77.11,77.24,77.03,77.03,14400.0,48.3574,48.4389,48.3072,48.3072,14400.0
2011-02-02 14:00:00,77.05,77.17,77.05,77.17,8500.0,48.3198,48.395,48.3198,48.395,8500.0
2011-02-02 14:30:00,77.17,77.28,77.05,77.23,23100.0,48.395,48.464,48.3198,48.4326,23100.0
2011-02-02 15:00:00,77.23,77.23,76.96,77.13,33500.0,48.4326,48.4326,48.2633,48.3699,33500.0
2011-02-02 15:30:00,77.13,77.19,76.88,76.89,84200.0,48.3699,48.4076,48.2132,48.2194,84200.0
2011-02-03 09:30:00,76.76,77.21,76.69,76.87,36600.0,48.1379,48.4201,48.094,48.2069,36600.0
2011-02-03 10:00:00,76.88,76.88,76.45,76.83,31800.0,48.2132,48.2132,47.9435,48.1818,31800.0
2011-02-03 10:30:00,76.78,76.84,76.6,76.73,17200.0,48.1504,48.1881,48.0376,48.1191,17200.0
2011-02-03 11:00:00,76.72,76.8,76.56,76.7,7200.0,48.1128,48.163,48.0125,48.1003,7200.0
2011-02-03 11:30:00,76.72,77.04,76.72,76.98,18000.0,48.1128,48.3135,48.1128,48.2759,18000.0
2011-02-03 12:00:00,77.01,77.05,76.81,76.91,7300.0,48.2947,48.3198,48.1693,48.232,7300.0
2011-02-03 12:30:00,76.91,77.01,76.74,76.96,6900.0,48.232,48.2947,48.1254,48.2633,6900.0
2011-02-03 13:00:00,76.91,77.18,76.89,77.16,14700.0,48.232,48.4013,48.2194,48.3888,14700.0
2011-02-03 13:30:00,77.17,77.2,77.01,77.09,8900.0,48.395,48.4138,48.2947,48.3449,8900.0
2011-02-03 14:00:00,77.03,77.15,76.98,77.09,7300.0,48.3072,48.3825,48.2759,48.3449,7300.0
2011-02-03 14:30:00,77.06,77.18,77.01,77.08,24000.0,48.326,48.4013,48.2947,48.3386,24000.0
2011-02-03 15:00:00,77.14,77.22,77.06,77.06,43900.0,48.3762,48.4264,48.326,48.326,43900.0
2011-02-03 15:30:00,77.06,77.23,76.89,76.95,95300.0,48.326,48.4326,48.2194,48.2571,95300.0
2011-02-04 09:30:00,76.61,76.61,75.36,75.64,48300.0,48.0438,48.0438,47.2599,47.4355,48300.0
2011-02-04 10:00:00,75.61,75.7,75.35,75.68,18000.0,47.4167,47.4732,47.2537,47.4606,18000.0
2011-02-04 10:30:00,75.61,75.69,75.27,75.38,27300.0,47.4167,47.4669,47.2035,47.2725,27300.0
2011-02-04 11:00:00,75.38,75.59,75.32,75.57,25500.0,47.2725,47.4042,47.2348,47.3916,25500.0
2011-02-04 11:30:00,75.56,75.64,75.46,75.55,18300.0,47.3854,47.4355,47.3226,47.3791,18300.0
2011-02-04 12:00:00,75.59,75.66,75.45,75.46,8600.0,47.4042,47.4481,47.3164,47.3226,8600.0
2011-02-04 12:30:00,75.51,75.58,75.45,75.58,8800.0,47.354,47.3979,47.3164,47.3979,8800.0
2011-02-04 13:00:00,75.53,75.75,75.47,75.57,7800.0,47.3665,47.5045,47.3289,47.3916,7800.0
2011-02-04 13:30:00,75.6,75.73,75.44,75.7,21500.0,47.4104,47.492,47.3101,47.4732,21500.0
2011-02-04 14:00:00,75.74,75.88,75.59,75.81,25400.0,47.4982,47.586,47.4042,47.5421,25400.0
2011-02-04 14:30:00,75.82,75.99,75.81,75.98,19700.0,47.5484,47.655,47.5421,47.6487,19700.0
2011-02-04 15:00:00,75.98,76.06,75.86,75.87,21500.0,47.6487,47.6989,47.5735,47.5798,21500.0
2011-02-04 15:30:00,75.87,76.0,75.64,75.68,90200.0,47.5798,47.6613,47.4355,47.4606,90200.0
2011-02-07 09:30:00,76.02,76.57,76.02,76.51,21500.0,47.6738,48.0187,47.6738,47.9811,21500.0
2011-02-07 10:00:00,76.49,77.25,76.49,77.12,27700.0,47.9686,48.4452,47.9686,48.3637,27700.0
2011-02-07 10:30:00,77.12,77.27,76.99,77.15,21700.0,48.3637,48.4577,48.2821,48.3825,21700.0
2011-02-07 11:00:00,77.16,77.25,76.92,77.03,16500.0,48.3888,48.4452,48.2382,48.3072,16500.0
2011-02-07 11:30:00,77.04,77.18,77.02,77.06,12100.0,48.3135,48.4013,48.301,48.326,12100.0
2011-02-07 12:00:00,77.06,77.31,77.06,77.31,14900.0,48.326,48.4828,48.326,48.4828,14900.0
2011-02-07 12:30:00,77.32,77.59,77.29,77.5,12300.0,48.4891,48.6584,48.4703,48.602,12300.0
2011-02-07 13:00:00,77.49,77.72,77.41,77.68,9000.0,48.5957,48.7399,48.5455,48.7149,9000.0
2011-02-07 13:30:00,77.67,77.67,77.39,77.6,6600.0,48.7086,48.7086,48.533,48.6647,6600.0
2011-02-07 14:00:00,77.63,77.72,77.51,77.65,11500.0,48.6835,48.7399,48.6082,48.696,11500.0
2011-02-07 14:30:00,77.56,77.64,77.48,77.57,8600.0,48.6396,48.6898,48.5894,48.6459,8600.0
2011-02-07 15:00:00,77.54,77.57,77.35,77.53,15600.0,48.6271,48.6459,48.5079,48.6208,15600.0
2011-02-07 15:30:00,77.54,77.81,77.51,77.61,49700.0,48.6271,48.7964,48.6082,48.671,49700.0
2011-02-08 09:30:00,77.53,78.0,77.38,77.82,17400.0,48.6208,48.9155,48.5267,48.8027,17400.0
2011-02-08 10:00:00,77.88,78.57,77.88,78.32,16800.0,48.8403,49.273,48.8403,49.1162,16800.0
2011-02-08 10:30:00,78.32,78.42,78.19,78.42,9600.0,49.1162,49.1789,49.0347,49.1789,9600.0
2011-02-08 11:00:00,78.48,78.48,78.14,78.21,22800.0,49.2166,49.2166,49.0033,49.0472,22800.0
2011-02-08 11:30:00,78.21,78.29,78.17,78.24,11600.0,49.0472,49.0974,49.0221,49.066,11600.0
2011-02-08 12:00:00,78.23,78.23,78.07,78.15,5400.0,49.0598,49.0598,48.9594,49.0096,5400.0
2011-02-08 12:30:00,78.19,78.23,78.13,78.16,4100.0,49.0347,49.0598,48.9971,49.0159,4100.0
2011-02-08 13:00:00,78.14,78.18,78.03,78.03,3300.0,49.0033,49.0284,48.9343,48.9343,3300.0
2011-02-08 13:30:00,78.04,78.15,77.99,78.09,4400.0,48.9406,49.0096,48.9093,48.972,4400.0
2011-02-08 14:00:00,78.04,78.11,77.91,77.94,6200.0,48.9406,48.9845,48.8591,48.8779,6200.0
2011-02-08 14:30:00,77.95,77.96,77.75,77.77,16300.0,48.8842,48.8904,48.7588,48.7713,16300.0
2011-02-08 15:00:00,77.76,77.77,77.56,77.56,32000.0,48.765,48.7713,48.6396,48.6396,32000.0
2011-02-08 15:30:00,77.54,77.78,77.5,77.76,61000.0,48.6271,48.7776,48.602,48.765,61000.0
2011-02-09 09:30:00,77.57,77.85,77.35,77.38,19200.0,48.6459,48.8215,48.5079,48.5267,19200.0
2011-02-09 10:00:00,77.44,77.65,77.42,77.42,22600.0,48.5643,48.696,48.5518,48.5518,22600.0
2011-02-09 10:30:00,77.48,77.59,77.41,77.55,8200.0,48.5894,48.6584,48.5455,48.6333,8200.0
2011-02-09 11:00:00,77.59,77.85,77.55,77.66,16400.0,48.6584,48.8215,48.6333,48.7023,16400.0
2011-02-09 11:30:00,77.63,77.92,77.63,77.73,12200.0,48.6835,48.8654,48.6835,48.7462,12200.0
2011-02-09 12:00:00,77.74,77.87,77.7,77.75,11000.0,48.7525,48.834,48.7274,48.7588,11000.0
2011-02-09 12:30:00,77.76,77.86,77.7,77.8,8900.0,48.765,48.8277,48.7274,48.7901,8900.0
2011-02-09 13:00:00,77.74,77.93,77.71,77.88,9200.0,48.7525,48.8716,48.7337,48.8403,9200.0
2011-02-09 13:30:00,77.87,77.91,77.7,77.73,9300.0,48.834,48.8591,48.7274,48.7462,9300.0
2011-02-09 14:00:00,77.67,77.74,77.56,77.69,16700.0,48.7086,48.7525,48.6396,48.7211,16700.0
2011-02-09 14:30:00,77.65,77.86,77.65,77.67,17100.0,48.696,48.8277,48.696,48.7086,17100.0
2011-02-09 15:00:00,77.67,77.78,77.66,77.73,31600.0,48.7086,48.7776,48.7023,48.7462,31600.0
2011-02-09 15:30:00,77.75,77.99,77.68,77.7,83100.0,48.7588,48.9093,48.7149,48.7274,83100.0
2011-02-10 09:30:00,77.47,77.99,77.4,77.9,16900.0,48.5832,48.9093,48.5393,48.8528,16900.0
2011-02-10 10:00:00,77.89,78.33,77.73,78.28,15400.0,48.8465,49.1225,48.7462,49.0911,15400.0
2011-02-10 10:30:00,78.34,78.42,78.02,78.02,12500.0,49.1288,49.1789,48.9281,48.9281,12500.0
2011-02-10 11:00:00,78.02,78.26,78.0,78.25,8000.0,48.9281,49.0786,48.9155,49.0723,8000.0
2011-02-10 11:30:00,78.24,78.46,78.19,78.36,15200.0,49.066,49.204,49.0347,49.1413,15200.0
2011-02-10 12:00:00,78.4,78.47,78.26,78.47,16000.0,49.1664,49.2103,49.0786,49.2103,16000.0
2011-02-10 12:30:00,78.47,78.53,78.15,78.15,15800.0,49.2103,49.2479,49.0096,49.0096,15800.0
2011-02-10 13:00:00,78.12,78.24,78.03,78.12,7000.0,48.9908,49.066,48.9343,48.9908,7000.0
2011-02-10 13:30:00,78.12,78.19,78.02,78.15,8800.0,48.9908,49.0347,48.9281,49.0096,8800.0
2011-02-10 14:00:00,78.09,78.31,78.07,78.28,7100.0,48.972,49.1099,48.9594,49.0911,7100.0
2011-02-10 14:30:00,78.28,78.42,78.12,78.12,7200.0,49.0911,49.1789,48.9908,48.9908,7200.0
2011-02-10 15:00:00,78.12,78.3,78.01,78.25,16200.0,48.9908,49.1037,48.9218,49.0723,16200.0
2011-02-10 15:30:00,78.24,78.46,78.17,78.44,57900.0,49.066,49.204,49.0221,49.1915,57900.0
2011-02-11 09:30:00,78.33,78.48,77.99,78.34,12500.0,49.1225,49.2166,48.9093,49.1288,12500.0
2011-02-11 10:00:00,78.25,78.6,78.25,78.3,25100.0,49.0723,49.2918,49.0723,49.1037,25100.0
2011-02-11 10:30:00,78.3,78.4,78.28,78.4,9100.0,49.1037,49.1664,49.0911,49.1664,9100.0
2011-02-11 11:00:00,78.4,78.59,78.33,78.39,24800.0,49.1664,49.2855,49.1225,49.1601,24800.0
2011-02-11 11:30:00,78.41,78.48,78.32,78.39,7600.0,49.1727,49.2166,49.1162,49.1601,7600.0
2011-02-11 12:00:00,78.43,78.44,78.23,78.28,7100.0,49.1852,49.1915,49.0598,49.0911,7100.0
2011-02-11 12:30:00,78.3,78.5,78.3,78.42,15100.0,49.1037,49.2291,49.1037,49.1789,15100.0
2011-02-11 13:00:00,78.45,78.53,78.37,78.38,18500.0,49.1977,49.2479,49.1476,49.1538,18500.0
2011-02-11 13:30:00,78.37,78.42,78.29,78.41,11900.0,49.1476,49.1789,49.0974,49.1727,11900.0
2011-02-11 14:00:00,78.4,78.53,78.36,78.49,16600.0,49.1664,49.2479,49.1413,49.2228,16600.0
2011-02-11 14:30:00,78.49,78.85,78.49,78.84,48200.0,49.2228,49.4486,49.2228,49.4423,48200.0
2011-02-11 15:00:00,78.86,78.95,78.79,78.91,31500.0,49.4549,49.5113,49.411,49.4862,31500.0
2011-02-11 15:30:00,78.93,78.98,78.73,78.94,38900.0,49.4988,49.5301,49.3733,49.505,38900.0
2011-02-14 09:30:00,79.01,79.1,78.65,79.07,15700.0,49.5489,49.6054,49.3232,49.5866,15700.0
2011-02-14 10:00:00,79.04,79.11,78.83,79.04,36100.0,49.5677,49.6116,49.436,49.5677,36100.0
2011-02-14 10:30:00,79.01,79.06,78.86,79.03,63000.0,49.5489,49.5803,49.4549,49.5615,63000.0
2011-02-14 11:00:00,79.02,79.26,78.97,78.98,16600.0,49.5552,49.7057,49.5238,49.5301,16600.0
2011-02-14 11:30:00,79.05,79.07,78.8,78.99,18600.0,49.574,49.5866,49.4172,49.5364,18600.0
2011-02-14 12:00:00,78.99,79.08,78.81,79.0,13600.0,49.5364,49.5928,49.4235,49.5427,13600.0
2011-02-14 12:30:00,78.98,79.07,78.89,78.95,9900.0,49.5301,49.5866,49.4737,49.5113,9900.0
2011-02-14 13:00:00,78.94,79.03,78.88,78.97,8300.0,49.505,49.5615,49.4674,49.5238,8300.0
2011-02-14 13:30:00,79.01,79.09,78.92,79.07,9800.0,49.5489,49.5991,49.4925,49.5866,9800.0
2011-02-14 14:00:00,79.03,79.15,79.0,79.03,7100.0,49.5615,49.6367,49.5427,49.5615,7100.0
2011-02-14 14:30:00,79.04,79.27,79.0,79.14,15800.0,49.5677,49.712,49.5427,49.6305,15800.0
2011-02-14 15:00:00,79.15,79.19,79.04,79.05,15900.0,49.6367,49.6618,49.5677,49.574,15900.0
2011-02-14 15:30:00,79.04,79.28,79.04,79.13,43000.0,49.5677,49.7182,49.5677,49.6242,43000.0
2011-02-15 09:30:00,78.76,79.08,78.53,78.88,13200.0,49.3921,49.5928,49.2479,49.4674,13200.0
2011-02-15 10:00:00,78.81,78.91,78.72,78.79,16800.0,49.4235,49.4862,49.3671,49.411,16800.0
2011-02-15 10:30:00,78.75,79.12,78.72,79.04,9500.0,49.3859,49.6179,49.3671,49.5677,9500.0
2011-02-15 11:00:00,79.03,79.52,78.84,79.45,33300.0,49.5615,49.8688,49.4423,49.8249,33300.0
2011-02-15 11:30:00,79.52,79.6,79.01,79.02,13600.0,49.8688,49.9189,49.5489,49.5552,13600.0
2011-02-15 12:00:00,79.02,79.17,78.98,79.11,17300.0,49.5552,49.6493,49.5301,49.6116,17300.0
2011-02-15 12:30:00,79.1,79.22,78.97,79.08,6600.0,49.6054,49.6806,49.5238,49.5928,6600.0
2011-02-15 13:00:00,79.05,79.1,78.92,78.94,6800.0,49.574,49.6054,49.4925,49.505,6800.0
2011-02-15 13:30:00,78.98,79.13,78.98,79.03,4400.0,49.5301,49.6242,49.5301,49.5615,4400.0
2011-02-15 14:00:00,79.03,79.03,78.8,78.87,11600.0,49.5615,49.5615,49.4172,49.4611,11600.0
2011-02-15 14:30:00,78.87,79.0,78.85,78.99,7500.0,49.4611,49.5427,49.4486,49.5364,7500.0
2011-02-15 15:00:00,79.01,79.03,78.9,78.95,10800.0,49.5489,49.5615,49.4799,49.5113,10800.0
2011-02-15 15:30:00,79.0,79.04,78.86,78.95,35400.0,49.5427,49.5677,49.4549,49.5113,35400.0
2011-02-16 09:30:00,79.32,79.58,78.99,79.58,4600.0,49.7433,49.9064,49.5364,49.9064,4600.0
2011-02-16 10:00:00,79.59,80.25,79.58,80.13,15100.0,49.9127,50.3266,49.9064,50.2513,15100.0
2011-02-16 10:30:00,80.14,80.45,80.04,80.12,33100.0,50.2576,50.452,50.1949,50.245,33100.0
2011-02-16 11:00:00,80.08,80.18,79.99,80.08,19000.0,50.2199,50.2827,50.1635,50.2199,19000.0
2011-02-16 11:30:00,80.06,80.08,79.96,80.07,35500.0,50.2074,50.2199,50.1447,50.2137,35500.0
2011-02-16 12:00:00,80.07,80.07,79.87,79.94,26300.0,50.2137,50.2137,50.0883,50.1321,26300.0
2011-02-16 12:30:00,79.92,80.02,79.87,79.95,19000.0,50.1196,50.1823,50.0883,50.1384,19000.0
2011-02-16 13:00:00,79.95,79.95,79.7,79.72,12800.0,50.1384,50.1384,49.9816,49.9942,12800.0
2011-02-16 13:30:00,79.72,79.92,79.7,79.82,9700.0,49.9942,50.1196,49.9816,50.0569,9700.0
2011-02-16 14:00:00,79.82,79.86,79.59,79.61,22000.0,50.0569,50.082,49.9127,49.9252,22000.0
2011-02-16 14:30:00,79.58,79.83,79.58,79.67,31900.0,49.9064,50.0632,49.9064,49.9628,31900.0
2011-02-16 15:00:00,79.7,79.86,79.69,79.73,18300.0,49.9816,50.082,49.9754,50.0005,18300.0
2011-02-16 15:30:00,79.73,79.88,79.72,79.83,72500.0,50.0005,50.0945,49.9942,50.0632,72500.0
2011-02-17 09:30:00,79.69,79.95,79.53,79.86,41000.0,49.9754,50.1384,49.875,50.082,41000.0
2011-02-17 10:00:00,79.91,80.0,79.78,79.93,29400.0,50.1133,50.1698,50.0318,50.1259,29400.0
2011-02-17 10:30:00,79.94,79.95,79.78,79.86,38400.0,50.1321,50.1384,50.0318,50.082,38400.0
2011-02-17 11:00:00,79.85,79.98,79.84,79.89,26700.0,50.0757,50.1572,50.0694,50.1008,26700.0
2011-02-17 11:30:00,79.91,80.0,79.75,79.95,12500.0,50.1133,50.1698,50.013,50.1384,12500.0
2011-02-17 12:00:00,79.9,79.94,79.84,79.91,10700.0,50.1071,50.1321,50.0694,50.1133,10700.0
2011-02-17 12:30:00,79.91,79.95,79.88,79.88,15400.0,50.1133,50.1384,50.0945,50.0945,15400.0
2011-02-17 13:00:00,79.88,79.91,79.86,79.9,16400.0,50.0945,50.1133,50.082,50.1071,16400.0
2011-02-17 13:30:00,79.9,79.93,79.85,79.9,13800.0,50.1071,50.1259,50.0757,50.1071,13800.0
2011-02-17 14:00:00,79.9,79.91,79.82,79.87,29600.0,50.1071,50.1133,50.0569,50.0883,29600.0
2011-02-17 14:30:00,79.87,79.91,79.82,79.88,41200.0,50.0883,50.1133,50.0569,50.0945,41200.0
2011-02-17 15:00:00,79.89,79.89,79.78,79.8,43800.0,50.1008,50.1008,50.0318,50.0444,43800.0
2011-02-17 15:30:00,79.8,79.86,79.75,79.83,50800.0,50.0444,50.082,50.013,50.0632,50800.0
2011-02-18 09:30:00,80.12,80.12,79.7,79.76,19200.0,50.245,50.245,49.9816,50.0193,19200.0
2011-02-18 10:00:00,79.76,79.9,79.75,79.83,50800.0,50.0193,50.1071,50.013,50.0632,50800.0
2011-02-18 10:30:00,79.83,79.88,79.75,79.8,17900.0,50.0632,50.0945,50.013,50.0444,17900.0
2011-02-18 11:00:00,79.77,79.96,79.75,79.84,35000.0,50.0255,50.1447,50.013,50.0694,35000.0
2011-02-18 11:30:00,79.84,79.86,79.76,79.8,33400.0,50.0694,50.082,50.0193,50.0444,33400.0
2011-02-18 12:00:00,79.81,79.81,79.76,79.76,9100.0,50.0506,50.0506,50.0193,50.0193,9100.0
2011-02-18 12:30:00,79.78,79.81,79.77,79.78,9400.0,50.0318,50.0506,50.0255,50.0318,9400.0
2011-02-18 13:00:00,79.8,79.8,79.75,79.76,15800.0,50.0444,50.0444,50.013,50.0193,15800.0
2011-02-18 13:30:00,79.79,79.79,79.66,79.67,29300.0,50.0381,50.0381,49.9566,49.9628,29300.0
2011-02-18 14:00:00,79.67,79.74,79.52,79.56,25800.0,49.9628,50.0067,49.8688,49.8938,25800.0
2011-02-18 14:30:00,79.56,79.65,79.54,79.61,17200.0,49.8938,49.9503,49.8813,49.9252,17200.0
2011-02-18 15:00:00,79.61,79.68,79.56,79.58,22100.0,49.9252,49.9691,49.8938,49.9064,22100.0
2011-02-18 15:30:00,79.58,79.82,79.55,79.75,88800.0,49.9064,50.0569,49.8876,50.013,88800.0
2011-02-22 09:30:00,79.13,79.77,79.03,79.77,33200.0,49.6242,50.0255,49.5615,50.0255,33200.0
2011-02-22 10:00:00,79.72,79.91,79.51,79.54,96500.0,49.9942,50.1133,49.8625,49.8813,96500.0
2011-02-22 10:30:00,79.5,79.8,79.35,79.4,21800.0,49.8562,50.0444,49.7621,49.7935,21800.0
2011-02-22 11:00:00,79.42,79.55,79.25,79.26,14100.0,49.806,49.8876,49.6994,49.7057,14100.0
2011-02-22 11:30:00,79.31,79.53,79.24,79.32,31400.0,49.7371,49.875,49.6932,49.7433,31400.0
2011-02-22 12:00:00,79.3,79.3,79.11,79.18,26200.0,49.7308,49.7308,49.6116,49.6555,26200.0
2011-02-22 12:30:00,79.18,79.22,78.95,79.16,12600.0,49.6555,49.6806,49.5113,49.643,12600.0
2011-02-22 13:00:00,79.19,79.23,78.95,79.01,21900.0,49.6618,49.6869,49.5113,49.5489,21900.0
2011-02-22 13:30:00,79.0,79.17,78.91,78.97,10000.0,49.5427,49.6493,49.4862,49.5238,10000.0
2011-02-22 14:00:00,78.95,79.12,78.9,79.12,26500.0,49.5113,49.6179,49.4799,49.6179,26500.0
2011-02-22 14:30:00,79.13,79.26,78.96,79.14,50000.0,49.6242,49.7057,49.5176,49.6305,50000.0
2011-02-22 15:00:00,79.12,79.23,78.95,79.03,38600.0,49.6179,49.6869,49.5113,49.5615,38600.0
2011-02-22 15:30:00,79.03,79.2,78.92,79.18,121100.0,49.5615,49.6681,49.4925,49.6555,121100.0
2011-02-23 09:30:00,79.08,79.29,78.62,78.71,19100.0,49.5928,49.7245,49.3043,49.3608,19100.0
2011-02-23 10:00:00,78.73,78.92,78.58,78.63,31700.0,49.3733,49.4925,49.2793,49.3106,31700.0
2011-02-23 10:30:00,78.69,78.94,78.49,78.91,10000.0,49.3482,49.505,49.2228,49.4862,10000.0
2011-02-23 11:00:00,78.91,79.1,78.61,78.66,16000.0,49.4862,49.6054,49.2981,49.3294,16000.0
2011-02-23 11:30:00,78.56,78.6,78.15,78.15,11500.0,49.2667,49.2918,49.0096,49.0096,11500.0
2011-02-23 12:00:00,78.07,78.08,77.45,77.49,29500.0,48.9594,48.9657,48.5706,48.5957,29500.0
2011-02-23 12:30:00,77.57,77.64,77.41,77.43,15400.0,48.6459,48.6898,48.5455,48.5581,15400.0
2011-02-23 13:00:00,77.41,77.76,77.38,77.74,18900.0,48.5455,48.765,48.5267,48.7525,18900.0
2011-02-23 13:30:00,77.72,77.93,77.7,77.93,16800.0,48.7399,48.8716,48.7274,48.8716,16800.0
2011-02-23 14:00:00,77.92,78.35,77.89,78.28,13300.0,48.8654,49.135,48.8465,49.0911,13300.0
2011-02-23 14:30:00,78.31,78.36,77.98,78.31,14000.0,49.1099,49.1413,48.903,49.1099,14000.0
2011-02-23 15:00:00,78.34,78.5,78.12,78.31,32100.0,49.1288,49.2291,48.9908,49.1099,32100.0
2011-02-23 15:30:00,78.31,78.33,78.07,78.07,53800.0,49.1099,49.1225,48.9594,48.9594,53800.0
2011-02-24 09:30:00,78.05,78.05,77.42,77.69,8200.0,48.9469,48.9469,48.5518,48.7211,8200.0
2011-02-24 10:00:00,77.65,77.94,77.51,77.76,14600.0,48.696,48.8779,48.6082,48.765,14600.0
2011-02-24 10:30:00,77.77,77.82,77.48,77.48,12800.0,48.7713,48.8027,48.5894,48.5894,12800.0
2011-02-24 11:00:00,77.48,77.49,76.92,77.08,16400.0,48.5894,48.5957,48.2382,48.3386,16400.0
2011-02-24 11:30:00,77.16,77.16,76.78,76.95,15100.0,48.3888,48.3888,48.1504,48.2571,15100.0
2011-02-24 12:00:00,76.94,76.95,76.54,76.57,13100.0,48.2508,48.2571,47.9999,48.0187,13100.0
2011-02-24 12:30:00,76.55,76.67,76.4,76.58,18600.0,48.0062,48.0815,47.9121,48.025,18600.0
2011-02-24 13:00:00,76.5,76.72,76.47,76.52,38300.0,47.9748,48.1128,47.956,47.9874,38300.0
2011-02-24 13:30:00,76.59,76.72,76.29,76.34,19400.0,48.0313,48.1128,47.8432,47.8745,19400.0
2011-02-24 14:00:00,76.36,76.72,76.35,76.65,43800.0,47.8871,48.1128,47.8808,48.0689,43800.0
2011-02-24 14:30:00,76.6,76.81,76.55,76.78,28200.0,48.0376,48.1693,48.0062,48.1504,28200.0
2011-02-24 15:00:00,76.82,77.01,76.71,76.93,17700.0,48.1755,48.2947,48.1065,48.2445,17700.0
2011-02-24 15:30:00,76.91,77.08,76.78,76.84,66900.0,48.232,48.3386,48.1504,48.1881,66900.0
2011-02-25 09:30:00,77.27,77.88,77.08,77.57,13800.0,48.4577,48.8403,48.3386,48.6459,13800.0
2011-02-25 10:00:00,77.55,77.78,77.41,77.72,19700.0,48.6333,48.7776,48.5455,48.7399,19700.0
2011-02-25 10:30:00,77.71,77.81,77.56,77.75,13200.0,48.7337,48.7964,48.6396,48.7588,13200.0
2011-02-25 11:00:00,77.75,77.79,77.56,77.62,20100.0,48.7588,48.7838,48.6396,48.6772,20100.0
2011-02-25 11:30:00,77.65,77.75,77.52,77.61,16700.0,48.696,48.7588,48.6145,48.671,16700.0
2011-02-25 12:00:00,77.61,77.78,77.58,77.71,4700.0,48.671,48.7776,48.6521,48.7337,4700.0
2011-02-25 12:30:00,77.71,77.76,77.66,77.69,8500.0,48.7337,48.765,48.7023,48.7211,8500.0
2011-02-25 13:00:00,77.64,77.72,77.61,77.7,11700.0,48.6898,48.7399,48.671,48.7274,11700.0
2011-02-25 13:30:00,77.71,77.71,77.51,77.51,17800.0,48.7337,48.7337,48.6082,48.6082,17800.0
2011-02-25 14:00:00,77.51,77.63,77.45,77.54,22500.0,48.6082,48.6835,48.5706,48.6271,22500.0
2011-02-25 14:30:00,77.58,77.9,77.55,77.86,25800.0,48.6521,48.8528,48.6333,48.8277,25800.0
2011-02-25 15:00:00,77.85,78.15,77.83,78.08,16600.0,48.8215,49.0096,48.8089,48.9657,16600.0
2011-02-25 15:30:00,78.08,78.36,77.96,78.27,53400.0,48.9657,49.1413,48.8904,49.0849,53400.0
2011-02-28 09:30:00,78.69,78.92,78.28,78.86,19400.0,49.3482,49.4925,49.0911,49.4549,19400.0
2011-02-28 10:00:00,78.74,79.6,78.73,79.5,23800.0,49.3796,49.9189,49.3733,49.8562,23800.0
2011-02-28 10:30:00,79.52,79.98,79.44,79.96,15300.0,49.8688,50.1572,49.8186,50.1447,15300.0
2011-02-28 11:00:00,79.92,80.15,79.89,79.9,24000.0,50.1196,50.2638,50.1008,50.1071,24000.0
2011-02-28 11:30:00,79.87,80.07,79.83,80.07,10200.0,50.0883,50.2137,50.0632,50.2137,10200.0
2011-02-28 12:00:00,80.04,80.6,80.04,80.54,19900.0,50.1949,50.5461,50.1949,50.5084,19900.0
2011-02-28 12:30:00,80.51,80.72,80.21,80.3,39300.0,50.4896,50.6213,50.3015,50.3579,39300.0
2011-02-28 13:00:00,80.31,80.32,80.1,80.2,13500.0,50.3642,50.3705,50.2325,50.2952,13500.0
2011-02-28 13:30:00,80.16,80.43,80.16,80.29,10300.0,50.2701,50.4394,50.2701,50.3516,10300.0
2011-02-28 14:00:00,80.3,80.31,80.12,80.2,16100.0,50.3579,50.3642,50.245,50.2952,16100.0
2011-02-28 14:30:00,80.21,80.28,80.11,80.22,12500.0,50.3015,50.3454,50.2388,50.3077,12500.0
2011-02-28 15:00:00,80.22,80.53,80.12,80.5,17800.0,50.3077,50.5022,50.245,50.4833,17800.0
2011-02-28 15:30:00,80.5,80.5,80.07,80.15,127300.0,50.4833,50.4833,50.2137,50.2638,127300.0
2011-03-01 09:30:00,80.13,80.18,79.3,79.51,15800.0,50.2513,50.2827,49.7308,49.8625,15800.0
2011-03-01 10:00:00,79.47,79.53,79.24,79.41,18000.0,49.8374,49.875,49.6932,49.7998,18000.0
2011-03-01 10:30:00,79.34,79.52,79.3,79.51,14100.0,49.7559,49.8688,49.7308,49.8625,14100.0
2011-03-01 11:00:00,79.51,79.55,79.19,79.19,15900.0,49.8625,49.8876,49.6618,49.6618,15900.0
2011-03-01 11:30:00,79.2,79.33,78.83,78.9,14200.0,49.6681,49.7496,49.436,49.4799,14200.0
2011-03-01 12:00:00,78.89,78.89,78.45,78.49,14500.0,49.4737,49.4737,49.1977,49.2228,14500.0
2011-03-01 12:30:00,78.43,78.73,78.43,78.54,21200.0,49.1852,49.3733,49.1852,49.2542,21200.0
2011-03-01 13:00:00,78.56,78.7,78.27,78.34,16600.0,49.2667,49.3545,49.0849,49.1288,16600.0
2011-03-01 13:30:00,78.31,78.43,78.19,78.32,14500.0,49.1099,49.1852,49.0347,49.1162,14500.0
2011-03-01 14:00:00,78.3,78.3,77.89,77.93,18000.0,49.1037,49.1037,48.8465,48.8716,18000.0
2011-03-01 14:30:00,77.93,78.02,77.82,77.9,22700.0,48.8716,48.9281,48.8027,48.8528,22700.0
2011-03-01 15:00:00,77.91,78.04,77.74,77.78,41400.0,48.8591,48.9406,48.7525,48.7776,41400.0
2011-03-01 15:30:00,77.77,78.05,77.63,77.64,98400.0,48.7713,48.9469,48.6835,48.6898,98400.0
2011-03-02 09:30:00,77.69,78.0,77.53,77.68,22700.0,48.7211,48.9155,48.6208,48.7149,22700.0
2011-03-02 10:00:00,77.74,77.79,76.78,76.8,11600.0,48.7525,48.7838,48.1504,48.163,11600.0
2011-03-02 10:30:00,76.76,77.12,76.64,77.09,84400.0,48.1379,48.3637,48.0626,48.3449,84400.0
2011-03-02 11:00:00,77.15,77.42,76.96,77.0,32600.0,48.3825,48.5518,48.2633,48.2884,32600.0
2011-03-02 11:30:00,77.02,77.19,76.72,76.72,8000.0,48.301,48.4076,48.1128,48.1128,8000.0
2011-03-02 12:00:00,76.75,77.08,76.5,77.08,11700.0,48.1316,48.3386,47.9748,48.3386,11700.0
2011-03-02 12:30:00,77.06,77.11,76.82,76.82,12400.0,48.326,48.3574,48.1755,48.1755,12400.0
2011-03-02 13:00:00,76.82,76.82,76.55,76.67,27600.0,48.1755,48.1755,48.0062,48.0815,27600.0
2011-03-02 13:30:00,76.69,76.75,76.46,76.51,9300.0,48.094,48.1316,47.9498,47.9811,9300.0
2011-03-02 14:00:00,76.42,77.09,76.42,76.94,19400.0,47.9247,48.3449,47.9247,48.2508,19400.0
2011-03-02 14:30:00,76.9,77.0,76.82,76.87,27800.0,48.2257,48.2884,48.1755,48.2069,27800.0
2011-03-02 15:00:00,76.87,77.1,76.82,76.97,20200.0,48.2069,48.3511,48.1755,48.2696,20200.0
2011-03-02 15:30:00,76.95,77.01,76.61,76.67,66900.0,48.2571,48.2947,48.0438,48.0815,66900.0
2011-03-03 09:30:00,77.18,77.57,77.17,77.17,17000.0,48.4013,48.6459,48.395,48.395,17000.0
2011-03-03 10:00:00,77.21,77.49,76.85,77.0,23100.0,48.4201,48.5957,48.1943,48.2884,23100.0
2011-03-03 10:30:00,77.0,77.3,76.98,77.02,36100.0,48.2884,48.4765,48.2759,48.301,36100.0
2011-03-03 11:00:00,77.08,77.61,77.05,77.59,13900.0,48.3386,48.671,48.3198,48.6584,13900.0
2011-03-03 11:30:00,77.6,77.62,77.53,77.58,8100.0,48.6647,48.6772,48.6208,48.6521,8100.0
2011-03-03 12:00:00,77.55,77.56,77.43,77.49,7300.0,48.6333,48.6396,48.5581,48.5957,7300.0
2011-03-03 12:30:00,77.52,77.53,77.44,77.5,7100.0,48.6145,48.6208,48.5643,48.602,7100.0
2011-03-03 13:00:00,77.44,77.56,77.42,77.45,15000.0,48.5643,48.6396,48.5518,48.5706,15000.0
2011-03-03 13:30:00,77.44,77.47,77.35,77.38,5600.0,48.5643,48.5832,48.5079,48.5267,5600.0
2011-03-03 14:00:00,77.41,77.59,77.37,77.43,11300.0,48.5455,48.6584,48.5204,48.5581,11300.0
2011-03-03 14:30:00,77.45,77.61,77.41,77.58,10500.0,48.5706,48.671,48.5455,48.6521,10500.0
2011-03-03 15:00:00,77.6,77.64,77.46,77.54,11500.0,48.6647,48.6898,48.5769,48.6271,11500.0
2011-03-03 15:30:00,77.53,77.64,77.42,77.6,52300.0,48.6208,48.6898,48.5518,48.6647,52300.0
2011-03-04 09:30:00,77.66,77.99,77.23,77.39,11600.0,48.7023,48.9093,48.4326,48.533,11600.0
2011-03-04 10:00:00,77.3,77.54,76.77,76.82,37400.0,48.4765,48.6271,48.1442,48.1755,37400.0
2011-03-04 10:30:00,76.9,77.07,76.79,76.98,8400.0,48.2257,48.3323,48.1567,48.2759,8400.0
2011-03-04 11:00:00,76.93,76.97,76.52,76.63,10700.0,48.2445,48.2696,47.9874,48.0564,10700.0
2011-03-04 11:30:00,76.56,76.78,76.49,76.75,10100.0,48.0125,48.1504,47.9686,48.1316,10100.0
2011-03-04 12:00:00,76.77,76.83,76.48,76.48,13700.0,48.1442,48.1818,47.9623,47.9623,13700.0
2011-03-04 12:30:00,76.49,76.65,76.44,76.49,9100.0,47.9686,48.0689,47.9372,47.9686,9100.0
2011-03-04 13:00:00,76.49,76.54,76.42,76.48,4700.0,47.9686,47.9999,47.9247,47.9623,4700.0
2011-03-04 13:30:00,76.53,76.58,76.31,76.56,8000.0,47.9937,48.025,47.8557,48.0125,8000.0
2011-03-04 14:00:00,76.49,76.49,76.28,76.41,9300.0,47.9686,47.9686,47.8369,47.9184,9300.0
2011-03-04 14:30:00,76.43,76.55,76.36,76.48,12100.0,47.931,48.0062,47.8871,47.9623,12100.0
2011-03-04 15:00:00,76.52,76.63,76.41,76.45,19600.0,47.9874,48.0564,47.9184,47.9435,19600.0
2011-03-04 15:30:00,76.46,77.07,76.42,77.0,94600.0,47.9498,48.3323,47.9247,48.2884,94600.0
2011-03-07 09:30:00,77.24,77.43,77.09,77.29,7500.0,48.4389,48.5581,48.3449,48.4703,7500.0
2011-03-07 10:00:00,77.26,77.42,77.09,77.42,22200.0,48.4515,48.5518,48.3449,48.5518,22200.0
2011-03-07 10:30:00,77.42,77.42,76.75,76.91,3000.0,48.5518,48.5518,48.1316,48.232,3000.0
2011-03-07 11:00:00,76.74,77.16,76.67,76.99,11600.0,48.1254,48.3888,48.0815,48.2821,11600.0
2011-03-07 11:30:00,77.0,77.14,76.62,76.65,8400.0,48.2884,48.3762,48.0501,48.0689,8400.0
2011-03-07 12:00:00,76.67,76.78,76.41,76.53,8300.0,48.0815,48.1504,47.9184,47.9937,8300.0
2011-03-07 12:30:00,76.46,76.62,76.44,76.47,15000.0,47.9498,48.0501,47.9372,47.956,15000.0
2011-03-07 13:00:00,76.5,76.71,76.37,76.71,10300.0,47.9748,48.1065,47.8933,48.1065,10300.0
2011-03-07 13:30:00,76.61,76.79,76.59,76.62,7600.0,48.0438,48.1567,48.0313,48.0501,7600.0
2011-03-07 14:00:00,76.61,76.83,76.46,76.83,10900.0,48.0438,48.1818,47.9498,48.1818,10900.0
2011-03-07 14:30:00,76.73,76.83,76.62,76.77,6900.0,48.1191,48.1818,48.0501,48.1442,6900.0
2011-03-07 15:00:00,76.72,77.15,76.7,77.07,14200.0,48.1128,48.3825,48.1003,48.3323,14200.0
2011-03-07 15:30:00,77.1,77.76,76.75,76.83,47300.0,48.3511,48.765,48.1316,48.1818,47300.0
2011-03-08 09:30:00,76.92,77.28,76.82,77.0,8700.0,48.2382,48.464,48.1755,48.2884,8700.0
2011-03-08 10:00:00,77.04,77.44,77.0,77.2,10900.0,48.3135,48.5643,48.2884,48.4138,10900.0
2011-03-08 10:30:00,77.3,77.56,77.22,77.52,11300.0,48.4765,48.6396,48.4264,48.6145,11300.0
2011-03-08 11:00:00,77.52,77.64,77.44,77.56,20900.0,48.6145,48.6898,48.5643,48.6396,20900.0
2011-03-08 11:30:00,77.58,77.8,77.5,77.74,17600.0,48.6521,48.7901,48.602,48.7525,17600.0
2011-03-08 12:00:00,77.74,77.83,77.68,77.71,12900.0,48.7525,48.8089,48.7149,48.7337,12900.0
2011-03-08 12:30:00,77.7,77.91,77.69,77.72,8100.0,48.7274,48.8591,48.7211,48.7399,8100.0
2011-03-08 13:00:00,77.72,77.85,77.68,77.85,5300.0,48.7399,48.8215,48.7149,48.8215,5300.0
2011-03-08 13:30:00,77.85,77.88,77.7,77.88,11600.0,48.8215,48.8403,48.7274,48.8403,11600.0
2011-03-08 14:00:00,77.88,77.97,77.69,77.73,9900.0,48.8403,48.8967,48.7211,48.7462,9900.0
2011-03-08 14:30:00,77.69,78.07,77.55,78.07,12200.0,48.7211,48.9594,48.6333,48.9594,12200.0
2011-03-08 15:00:00,78.08,78.18,77.96,78.04,12800.0,48.9657,49.0284,48.8904,48.9406,12800.0
2011-03-08 15:30:00,78.07,78.14,77.76,77.91,42500.0,48.9594,49.0033,48.765,48.8591,42500.0
2011-03-09 09:30:00,77.75,77.86,77.06,77.06,6900.0,48.7588,48.8277,48.326,48.326,6900.0
2011-03-09 10:00:00,77.06,77.37,76.83,77.2,3300.0,48.326,48.5204,48.1818,48.4138,3300.0
2011-03-09 10:30:00,77.36,77.47,77.06,77.13,8700.0,48.5142,48.5832,48.326,48.3699,8700.0
2011-03-09 11:00:00,77.07,77.72,77.02,77.62,7900.0,48.3323,48.7399,48.301,48.6772,7900.0
2011-03-09 11:30:00,77.54,77.88,77.36,77.78,4800.0,48.6271,48.8403,48.5142,48.7776,4800.0
2011-03-09 12:00:00,77.8,77.88,77.62,77.62,9900.0,48.7901,48.8403,48.6772,48.6772,9900.0
2011-03-09 12:30:00,77.6,77.98,77.6,77.98,9600.0,48.6647,48.903,48.6647,48.903,9600.0
2011-03-09 13:00:00,77.88,77.99,77.8,77.95,3100.0,48.8403,48.9093,48.7901,48.8842,3100.0
2011-03-09 13:30:00,77.92,77.92,77.6,77.75,3200.0,48.8654,48.8654,48.6647,48.7588,3200.0
2011-03-09 14:00:00,77.73,77.86,77.64,77.64,8100.0,48.7462,48.8277,48.6898,48.6898,8100.0
2011-03-09 14:30:00,77.64,77.64,77.5,77.54,15200.0,48.6898,48.6898,48.602,48.6271,15200.0
2011-03-09 15:00:00,77.54,77.71,77.54,77.69,15300.0,48.6271,48.7337,48.6271,48.7211,15300.0
2011-03-09 15:30:00,77.72,77.72,77.43,77.52,32000.0,48.7399,48.7399,48.5581,48.6145,32000.0
2011-03-10 09:30:00,76.81,76.81,76.0,76.37,11600.0,48.1693,48.1693,47.6613,47.8933,11600.0
2011-03-10 10:00:00,76.37,76.37,76.04,76.1,10800.0,47.8933,47.8933,47.6864,47.724,10800.0
2011-03-10 10:30:00,75.98,76.3,75.91,76.21,9100.0,47.6487,47.8494,47.6048,47.793,9100.0
2011-03-10 11:00:00,76.25,76.25,75.88,76.08,5900.0,47.8181,47.8181,47.586,47.7115,5900.0
2011-03-10 11:30:00,76.09,76.12,75.94,76.11,3400.0,47.7177,47.7365,47.6237,47.7303,3400.0
2011-03-10 12:00:00,76.1,76.3,76.06,76.24,19100.0,47.724,47.8494,47.6989,47.8118,19100.0
2011-03-10 12:30:00,76.24,76.42,76.12,76.36,6200.0,47.8118,47.9247,47.7365,47.8871,6200.0
2011-03-10 13:00:00,76.34,76.5,76.22,76.43,11700.0,47.8745,47.9748,47.7993,47.931,11700.0
2011-03-10 13:30:00,76.43,76.69,76.34,76.64,24000.0,47.931,48.094,47.8745,48.0626,24000.0
2011-03-10 14:00:00,76.57,76.78,76.5,76.71,15300.0,48.0187,48.1504,47.9748,48.1065,15300.0
2011-03-10 14:30:00,76.71,77.03,76.63,76.89,39700.0,48.1065,48.3072,48.0564,48.2194,39700.0
2011-03-10 15:00:00,76.89,77.03,76.76,76.82,21900.0,48.2194,48.3072,48.1379,48.1755,21900.0
2011-03-10 15:30:00,76.83,77.05,76.42,76.62,42600.0,48.1818,48.3198,47.9247,48.0501,42600.0
2011-03-11 09:30:00,76.05,76.93,76.05,76.36,14200.0,47.6926,48.2445,47.6926,47.8871,14200.0
2011-03-11 10:00:00,76.35,76.36,76.15,76.15,9700.0,47.8808,47.8871,47.7554,47.7554,9700.0
2011-03-11 10:30:00,76.15,76.21,76.04,76.18,6600.0,47.7554,47.793,47.6864,47.7742,6600.0
2011-03-11 11:00:00,76.14,76.5,76.14,76.48,9100.0,47.7491,47.9748,47.7491,47.9623,9100.0
2011-03-11 11:30:00,76.5,76.75,76.5,76.75,4600.0,47.9748,48.1316,47.9748,48.1316,4600.0
2011-03-11 12:00:00,76.74,76.9,76.64,76.81,6100.0,48.1254,48.2257,48.0626,48.1693,6100.0
2011-03-11 12:30:00,76.81,76.94,76.72,76.78,7000.0,48.1693,48.2508,48.1128,48.1504,7000.0
2011-03-11 13:00:00,76.77,76.82,76.63,76.67,5000.0,48.1442,48.1755,48.0564,48.0815,5000.0
2011-03-11 13:30:00,76.73,76.75,76.6,76.6,4100.0,48.1191,48.1316,48.0376,48.0376,4100.0
2011-03-11 14:00:00,76.61,76.93,76.59,76.89,8800.0,48.0438,48.2445,48.0313,48.2194,8800.0
2011-03-11 14:30:00,76.93,77.0,76.83,76.98,18500.0,48.2445,48.2884,48.1818,48.2759,18500.0
2011-03-11 15:00:00,76.97,77.36,76.96,77.03,30700.0,48.2696,48.5142,48.2633,48.3072,30700.0
2011-03-11 15:30:00,77.06,77.35,76.95,77.15,64900.0,48.326,48.5079,48.2571,48.3825,64900.0
2011-03-14 09:30:00,76.7,76.9,76.16,76.41,8800.0,48.1003,48.2257,47.7616,47.9184,8800.0
2011-03-14 10:00:00,76.36,76.48,76.27,76.29,6100.0,47.8871,47.9623,47.8306,47.8432,6100.0
2011-03-14 10:30:00,76.25,76.54,76.14,76.28,10200.0,47.8181,47.9999,47.7491,47.8369,10200.0
2011-03-14 11:00:00,76.26,76.37,75.87,76.05,8600.0,47.8243,47.8933,47.5798,47.6926,8600.0
2011-03-14 11:30:00,76.05,76.35,75.94,76.28,4700.0,47.6926,47.8808,47.6237,47.8369,4700.0
2011-03-14 12:00:00,76.25,76.4,76.2,76.35,4300.0,47.8181,47.9121,47.7867,47.8808,4300.0
2011-03-14 12:30:00,76.37,76.37,76.03,76.11,4300.0,47.8933,47.8933,47.6801,47.7303,4300.0
2011-03-14 13:00:00,76.14,76.23,76.04,76.12,4000.0,47.7491,47.8055,47.6864,47.7365,4000.0
2011-03-14 13:30:00,76.17,76.19,75.95,76.03,3600.0,47.7679,47.7804,47.6299,47.6801,3600.0
2011-03-14 14:00:00,76.03,76.37,75.99,76.35,17500.0,47.6801,47.8933,47.655,47.8808,17500.0
2011-03-14 14:30:00,76.32,76.32,76.15,76.21,4000.0,47.862,47.862,47.7554,47.793,4000.0
2011-03-14 15:00:00,76.19,76.44,76.12,76.35,16800.0,47.7804,47.9372,47.7365,47.8808,16800.0
2011-03-14 15:30:00,76.35,76.55,76.23,76.32,65300.0,47.8808,48.0062,47.8055,47.862,65300.0
2011-03-15 09:30:00,75.0,75.26,74.36,74.89,23600.0,47.0342,47.1972,46.6328,46.9652,23600.0
2011-03-15 10:00:00,74.91,75.56,74.76,75.56,31700.0,46.9777,47.3854,46.8837,47.3854,31700.0
2011-03-15 10:30:00,75.62,75.86,75.57,75.77,15300.0,47.423,47.5735,47.3916,47.5171,15300.0
2011-03-15 11:00:00,75.8,75.8,75.51,75.75,21500.0,47.5359,47.5359,47.354,47.5045,21500.0
2011-03-15 11:30:00,75.74,75.98,75.63,75.94,8100.0,47.4982,47.6487,47.4293,47.6237,8100.0
2011-03-15 12:00:00,75.95,76.58,75.91,76.54,6900.0,47.6299,48.025,47.6048,47.9999,6900.0
2011-03-15 12:30:00,76.55,76.62,76.35,76.55,8100.0,48.0062,48.0501,47.8808,48.0062,8100.0
2011-03-15 13:00:00,76.55,76.56,76.12,76.16,12100.0,48.0062,48.0125,47.7365,47.7616,12100.0
2011-03-15 13:30:00,76.16,76.49,76.16,76.45,13000.0,47.7616,47.9686,47.7616,47.9435,13000.0
2011-03-15 14:00:00,76.49,76.88,76.43,76.88,13700.0,47.9686,48.2132,47.931,48.2132,13700.0
2011-03-15 14:30:00,76.85,77.42,76.81,77.24,39000.0,48.1943,48.5518,48.1693,48.4389,39000.0
2011-03-15 15:00:00,77.21,77.68,77.21,77.62,24500.0,48.4201,48.7149,48.4201,48.6772,24500.0
2011-03-15 15:30:00,77.59,77.59,76.7,76.74,85300.0,48.6584,48.6584,48.1003,48.1254,85300.0
2011-03-16 09:30:00,76.74,76.82,76.25,76.31,9200.0,48.1254,48.1755,47.8181,47.8557,9200.0
2011-03-16 10:00:00,76.3,76.7,76.3,76.45,8300.0,47.8494,48.1003,47.8494,47.9435,8300.0
2011-03-16 10:30:00,76.49,76.7,76.37,76.37,7900.0,47.9686,48.1003,47.8933,47.8933,7900.0
2011-03-16 11:00:00,76.26,76.66,75.87,76.0,20600.0,47.8243,48.0752,47.5798,47.6613,20600.0
2011-03-16 11:30:00,76.02,76.07,75.75,75.79,5600.0,47.6738,47.7052,47.5045,47.5296,5600.0
2011-03-16 12:00:00,75.76,75.82,75.55,75.8,9800.0,47.5108,47.5484,47.3791,47.5359,9800.0
2011-03-16 12:30:00,75.81,75.83,75.6,75.78,15800.0,47.5421,47.5547,47.4104,47.5233,15800.0
2011-03-16 13:00:00,75.74,75.79,75.35,75.41,8000.0,47.4982,47.5296,47.2537,47.2913,8000.0
2011-03-16 13:30:00,75.42,75.42,75.11,75.34,16800.0,47.2976,47.2976,47.1031,47.2474,16800.0
2011-03-16 14:00:00,75.34,75.38,74.9,75.12,36100.0,47.2474,47.2725,46.9715,47.1094,36100.0
2011-03-16 14:30:00,75.15,75.86,75.08,75.71,24700.0,47.1282,47.5735,47.0843,47.4794,24700.0
2011-03-16 15:00:00,75.7,75.86,75.58,75.7,37900.0,47.4732,47.5735,47.3979,47.4732,37900.0
2011-03-16 15:30:00,75.69,75.85,75.25,75.35,82400.0,47.4669,47.5672,47.1909,47.2537,82400.0
2011-03-17 09:30:00,76.44,76.47,75.29,75.58,12400.0,47.9372,47.956,47.216,47.3979,12400.0
2011-03-17 10:00:00,75.64,75.81,75.41,75.64,10200.0,47.4355,47.5421,47.2913,47.4355,10200.0
2011-03-17 10:30:00,75.57,75.62,75.18,75.18,10800.0,47.3916,47.423,47.147,47.147,10800.0
2011-03-17 11:00:00,75.19,75.39,74.91,75.19,10500.0,47.1533,47.2787,46.9777,47.1533,10500.0
2011-03-17 11:30:00,75.16,75.44,75.13,75.25,20700.0,47.1345,47.3101,47.1157,47.1909,20700.0
2011-03-17 12:00:00,75.27,75.48,75.25,75.48,9700.0,47.2035,47.3352,47.1909,47.3352,9700.0
2011-03-17 12:30:00,75.5,75.5,75.27,75.27,6600.0,47.3477,47.3477,47.2035,47.2035,6600.0
2011-03-17 13:00:00,75.29,75.35,75.0,75.0,5600.0,47.216,47.2537,47.0342,47.0342,5600.0
2011-03-17 13:30:00,75.0,75.02,74.6,74.71,27200.0,47.0342,47.0467,46.7833,46.8523,27200.0
2011-03-17 14:00:00,74.71,74.73,74.45,74.58,26500.0,46.8523,46.8648,46.6892,46.7708,26500.0
2011-03-17 14:30:00,74.57,74.81,74.57,74.64,13800.0,46.7645,46.915,46.7645,46.8084,13800.0
2011-03-17 15:00:00,74.64,74.95,74.64,74.77,22200.0,46.8084,47.0028,46.8084,46.8899,22200.0
2011-03-17 15:30:00,74.77,75.2,74.74,75.01,50400.0,46.8899,47.1596,46.8711,47.0404,50400.0
2011-03-18 09:30:00,75.67,75.92,75.13,75.17,53000.0,47.4543,47.6111,47.1157,47.1408,53000.0
2011-03-18 10:00:00,75.14,75.43,75.09,75.33,13100.0,47.122,47.3038,47.0906,47.2411,13100.0
2011-03-18 10:30:00,75.31,75.4,75.26,75.35,20300.0,47.2286,47.285,47.1972,47.2537,20300.0
2011-03-18 11:00:00,75.35,75.55,75.27,75.29,20200.0,47.2537,47.3791,47.2035,47.216,20200.0
2011-03-18 11:30:00,75.31,75.45,75.31,75.33,35700.0,47.2286,47.3164,47.2286,47.2411,35700.0
2011-03-18 12:00:00,75.34,75.49,75.33,75.4,16500.0,47.2474,47.3415,47.2411,47.285,16500.0
2011-03-18 12:30:00,75.42,75.44,75.38,75.41,19300.0,47.2976,47.3101,47.2725,47.2913,19300.0
2011-03-18 13:00:00,75.41,75.46,75.4,75.41,13100.0,47.2913,47.3226,47.285,47.2913,13100.0
2011-03-18 13:30:00,75.42,75.52,75.38,75.45,14300.0,47.2976,47.3603,47.2725,47.3164,14300.0
2011-03-18 14:00:00,75.45,75.46,75.33,75.42,19700.0,47.3164,47.3226,47.2411,47.2976,19700.0
2011-03-18 14:30:00,75.4,75.52,75.21,75.28,14100.0,47.285,47.3603,47.1659,47.2098,14100.0
2011-03-18 15:00:00,75.33,75.38,75.15,75.2,15600.0,47.2411,47.2725,47.1282,47.1596,15600.0
2011-03-18 15:30:00,75.21,75.38,75.21,75.26,132600.0,47.1659,47.2725,47.1659,47.1972,132600.0
2011-03-21 09:30:00,76.09,76.82,76.09,76.67,22400.0,47.7177,48.1755,47.7177,48.0815,22400.0
2011-03-21 10:00:00,76.57,76.78,76.25,76.4,14000.0,48.0187,48.1504,47.8181,47.9121,14000.0
2011-03-21 10:30:00,76.41,76.45,76.03,76.26,15500.0,47.9184,47.9435,47.6801,47.8243,15500.0
2011-03-21 11:00:00,76.3,76.48,76.2,76.22,9700.0,47.8494,47.9623,47.7867,47.7993,9700.0
2011-03-21 11:30:00,76.21,76.44,76.21,76.35,6800.0,47.793,47.9372,47.793,47.8808,6800.0
2011-03-21 12:00:00,76.38,76.48,76.29,76.48,8200.0,47.8996,47.9623,47.8432,47.9623,8200.0
2011-03-21 12:30:00,76.44,76.61,76.37,76.61,10100.0,47.9372,48.0438,47.8933,48.0438,10100.0
2011-03-21 13:00:00,76.62,76.67,76.5,76.6,5300.0,48.0501,48.0815,47.9748,48.0376,5300.0
2011-03-21 13:30:00,76.59,76.75,76.53,76.6,6600.0,48.0313,48.1316,47.9937,48.0376,6600.0
2011-03-21 14:00:00,76.7,76.97,76.65,76.88,8100.0,48.1003,48.2696,48.0689,48.2132,8100.0
2011-03-21 14:30:00,76.97,76.97,76.83,76.86,8300.0,48.2696,48.2696,48.1818,48.2006,8300.0
2011-03-21 15:00:00,76.86,76.9,76.67,76.7,11500.0,48.2006,48.2257,48.0815,48.1003,11500.0
2011-03-21 15:30:00,76.69,76.85,76.61,76.71,40300.0,48.094,48.1943,48.0438,48.1065,40300.0
2011-03-22 09:30:00,76.7,76.93,76.37,76.65,14300.0,48.1003,48.2445,47.8933,48.0689,14300.0
2011-03-22 10:00:00,76.54,76.77,76.41,76.76,10000.0,47.9999,48.1442,47.9184,48.1379,10000.0
2011-03-22 10:30:00,76.74,76.78,76.39,76.47,7100.0,48.1254,48.1504,47.9059,47.956,7100.0
2011-03-22 11:00:00,76.38,76.43,76.12,76.19,10200.0,47.8996,47.931,47.7365,47.7804,10200.0
2011-03-22 11:30:00,76.18,76.28,76.12,76.26,5500.0,47.7742,47.8369,47.7365,47.8243,5500.0
2011-03-22 12:00:00,76.25,76.25,75.94,76.01,4500.0,47.8181,47.8181,47.6237,47.6676,4500.0
2011-03-22 12:30:00,75.88,75.91,75.75,75.77,10300.0,47.586,47.6048,47.5045,47.5171,10300.0
2011-03-22 13:00:00,75.82,75.82,75.54,75.55,10400.0,47.5484,47.5484,47.3728,47.3791,10400.0
2011-03-22 13:30:00,75.54,75.63,75.45,75.56,14400.0,47.3728,47.4293,47.3164,47.3854,14400.0
2011-03-22 14:00:00,75.57,75.61,75.26,75.34,12600.0,47.3916,47.4167,47.1972,47.2474,12600.0
2011-03-22 14:30:00,75.34,75.43,75.22,75.34,30000.0,47.2474,47.3038,47.1721,47.2474,30000.0
2011-03-22 15:00:00,75.34,75.63,75.29,75.61,21800.0,47.2474,47.4293,47.216,47.4167,21800.0
2011-03-22 15:30:00,75.63,75.85,75.6,75.61,44300.0,47.4293,47.5672,47.4104,47.4167,44300.0
2011-03-23 09:30:00,75.46,75.78,74.36,74.42,24000.0,47.3226,47.5233,46.6328,46.6704,24000.0
2011-03-23 10:00:00,74.43,74.72,74.31,74.6,39600.0,46.6767,46.8586,46.6015,46.7833,39600.0
2011-03-23 10:30:00,74.66,74.66,74.45,74.46,31000.0,46.8209,46.8209,46.6892,46.6955,31000.0
2011-03-23 11:00:00,74.5,74.63,74.38,74.53,34400.0,46.7206,46.8021,46.6454,46.7394,34400.0
2011-03-23 11:30:00,74.56,74.72,74.49,74.67,11100.0,46.7582,46.8586,46.7143,46.8272,11100.0
2011-03-23 12:00:00,74.68,75.06,74.59,74.98,14600.0,46.8335,47.0718,46.777,47.0216,14600.0
2011-03-23 12:30:00,75.0,75.17,74.97,75.01,6700.0,47.0342,47.1408,47.0154,47.0404,6700.0
2011-03-23 13:00:00,75.0,75.13,74.96,75.01,6900.0,47.0342,47.1157,47.0091,47.0404,6900.0
2011-03-23 13:30:00,75.06,75.53,75.06,75.31,23700.0,47.0718,47.3665,47.0718,47.2286,23700.0
2011-03-23 14:00:00,75.32,75.38,75.22,75.32,14200.0,47.2348,47.2725,47.1721,47.2348,14200.0
2011-03-23 14:30:00,75.33,75.59,75.29,75.52,11600.0,47.2411,47.4042,47.216,47.3603,11600.0
2011-03-23 15:00:00,75.52,75.62,75.36,75.47,15500.0,47.3603,47.423,47.2599,47.3289,15500.0
2011-03-23 15:30:00,75.45,75.46,75.03,75.06,57500.0,47.3164,47.3226,47.053,47.0718,57500.0
2011-03-24 09:30:00,75.37,75.72,74.76,74.76,14400.0,47.2662,47.4857,46.8837,46.8837,14400.0
2011-03-24 10:00:00,74.76,74.86,74.6,74.77,21200.0,46.8837,46.9464,46.7833,46.8899,21200.0
2011-03-24 10:30:00,74.74,75.02,74.67,75.0,8400.0,46.8711,47.0467,46.8272,47.0342,8400.0
2011-03-24 11:00:00,75.11,75.24,75.09,75.19,9200.0,47.1031,47.1847,47.0906,47.1533,9200.0
2011-03-24 11:30:00,75.18,75.23,74.92,75.06,18900.0,47.147,47.1784,46.984,47.0718,18900.0
2011-03-24 12:00:00,75.07,75.39,75.07,75.34,15400.0,47.0781,47.2787,47.0781,47.2474,15400.0
2011-03-24 12:30:00,75.33,75.37,75.14,75.18,17400.0,47.2411,47.2662,47.122,47.147,17400.0
2011-03-24 13:00:00,75.19,75.27,75.17,75.25,27100.0,47.1533,47.2035,47.1408,47.1909,27100.0
2011-03-24 13:30:00,75.24,75.46,75.22,75.41,6600.0,47.1847,47.3226,47.1721,47.2913,6600.0
2011-03-24 14:00:00,75.41,75.65,75.37,75.64,13400.0,47.2913,47.4418,47.2662,47.4355,13400.0
2011-03-24 14:30:00,75.63,75.95,75.63,75.94,12200.0,47.4293,47.6299,47.4293,47.6237,12200.0
2011-03-24 15:00:00,75.94,76.09,75.86,76.05,18200.0,47.6237,47.7177,47.5735,47.6926,18200.0
2011-03-24 15:30:00,76.04,76.05,75.65,75.73,29700.0,47.6864,47.6926,47.4418,47.492,29700.0
2011-03-25 09:30:00,75.85,76.2,75.49,75.59,4700.0,47.5672,47.7867,47.3415,47.4042,4700.0
2011-03-25 10:00:00,75.66,75.85,75.65,75.85,8400.0,47.4481,47.5672,47.4418,47.5672,8400.0
2011-03-25 10:30:00,75.81,76.57,75.81,76.52,14200.0,47.5421,48.0187,47.5421,47.9874,14200.0
2011-03-25 11:00:00,76.56,76.57,76.14,76.19,9800.0,48.0125,48.0187,47.7491,47.7804,9800.0
2011-03-25 11:30:00,76.2,76.69,76.2,76.52,12500.0,47.7867,48.094,47.7867,47.9874,12500.0
2011-03-25 12:00:00,76.57,76.6,76.47,76.56,16800.0,48.0187,48.0376,47.956,48.0125,16800.0
2011-03-25 12:30:00,76.55,76.57,76.5,76.54,4400.0,48.0062,48.0187,47.9748,47.9999,4400.0
2011-03-25 13:00:00,76.52,76.57,76.43,76.56,4200.0,47.9874,48.0187,47.931,48.0125,4200.0
2011-03-25 13:30:00,76.61,76.61,76.47,76.47,10600.0,48.0438,48.0438,47.956,47.956,10600.0
2011-03-25 14:00:00,76.44,76.54,76.44,76.5,4000.0,47.9372,47.9999,47.9372,47.9748,4000.0
2011-03-25 14:30:00,76.54,76.58,76.53,76.57,14500.0,47.9999,48.025,47.9937,48.0187,14500.0
2011-03-25 15:00:00,76.56,76.57,76.44,76.5,16200.0,48.0125,48.0187,47.9372,47.9748,16200.0
2011-03-25 15:30:00,76.5,76.59,76.42,76.51,25800.0,47.9748,48.0313,47.9247,47.9811,25800.0
2011-03-28 09:30:00,76.61,76.92,76.33,76.33,11000.0,48.0438,48.2382,47.8682,47.8682,11000.0
2011-03-28 10:00:00,76.26,76.37,76.08,76.08,12200.0,47.8243,47.8933,47.7115,47.7115,12200.0
2011-03-28 10:30:00,76.04,76.27,75.81,75.84,16800.0,47.6864,47.8306,47.5421,47.5609,16800.0
2011-03-28 11:00:00,75.84,75.87,75.43,75.43,49000.0,47.5609,47.5798,47.3038,47.3038,49000.0
2011-03-28 11:30:00,75.41,75.54,75.18,75.35,30500.0,47.2913,47.3728,47.147,47.2537,30500.0
2011-03-28 12:00:00,75.38,75.62,75.35,75.35,19500.0,47.2725,47.423,47.2537,47.2537,19500.0
2011-03-28 12:30:00,75.35,75.81,75.35,75.77,8900.0,47.2537,47.5421,47.2537,47.5171,8900.0
2011-03-28 13:00:00,75.78,75.9,75.75,75.77,13000.0,47.5233,47.5986,47.5045,47.5171,13000.0
2011-03-28 13:30:00,75.78,75.96,75.78,75.92,7200.0,47.5233,47.6362,47.5233,47.6111,7200.0
2011-03-28 14:00:00,75.94,76.1,75.92,76.07,12000.0,47.6237,47.724,47.6111,47.7052,12000.0
2011-03-28 14:30:00,76.07,76.2,75.96,76.0,75200.0,47.7052,47.7867,47.6362,47.6613,75200.0
2011-03-28 15:00:00,76.01,76.22,76.01,76.13,12000.0,47.6676,47.7993,47.6676,47.7428,12000.0
2011-03-28 15:30:00,76.11,76.17,75.76,75.93,27900.0,47.7303,47.7679,47.5108,47.6174,27900.0
2011-03-29 09:30:00,75.56,76.26,75.1,75.3,17200.0,47.6644,48.106,47.3742,47.5004,17200.0
2011-03-29 10:00:00,75.28,75.87,75.1,75.62,14300.0,47.4878,47.8599,47.3742,47.7022,14300.0
2011-03-29 10:30:00,75.59,76.18,75.57,76.18,12500.0,47.6833,48.0555,47.6707,48.0555,12500.0
2011-03-29 11:00:00,76.12,76.42,76.04,76.31,13700.0,48.0176,48.2069,47.9672,48.1375,13700.0
2011-03-29 11:30:00,76.33,76.4,76.28,76.37,6300.0,48.1501,48.1943,48.1186,48.1753,6300.0
2011-03-29 12:00:00,76.39,76.54,76.35,76.36,10100.0,48.188,48.2826,48.1627,48.169,10100.0
2011-03-29 12:30:00,76.37,76.52,76.37,76.46,8600.0,48.1753,48.27,48.1753,48.2321,8600.0
2011-03-29 13:00:00,76.49,76.49,76.31,76.34,9800.0,48.251,48.251,48.1375,48.1564,9800.0
2011-03-29 13:30:00,76.34,76.35,76.2,76.2,13300.0,48.1564,48.1627,48.0681,48.0681,13300.0
2011-03-29 14:00:00,76.21,76.49,76.21,76.43,6900.0,48.0744,48.251,48.0744,48.2132,6900.0
2011-03-29 14:30:00,76.43,76.53,76.4,76.51,8600.0,48.2132,48.2763,48.1943,48.2637,8600.0
2011-03-29 15:00:00,76.51,76.56,76.45,76.5,15400.0,48.2637,48.2952,48.2258,48.2573,15400.0
2011-03-29 15:30:00,76.46,76.51,76.26,76.33,48700.0,48.2321,48.2637,48.106,48.1501,48700.0
2011-03-30 09:30:00,76.52,76.84,76.3,76.49,8700.0,48.27,48.4718,48.1312,48.251,8700.0
2011-03-30 10:00:00,76.53,76.76,76.39,76.5,14300.0,48.2763,48.4214,48.188,48.2573,14300.0
2011-03-30 10:30:00,76.52,76.87,76.5,76.82,14400.0,48.27,48.4908,48.2573,48.4592,14400.0
2011-03-30 11:00:00,76.82,76.83,76.66,76.75,11300.0,48.4592,48.4655,48.3583,48.4151,11300.0
2011-03-30 11:30:00,76.71,77.05,76.71,77.01,13000.0,48.3898,48.6043,48.3898,48.5791,13000.0
2011-03-30 12:00:00,77.01,77.07,76.9,76.9,16700.0,48.5791,48.6169,48.5097,48.5097,16700.0
2011-03-30 12:30:00,76.95,77.13,76.9,77.07,3500.0,48.5412,48.6548,48.5097,48.6169,3500.0
2011-03-30 13:00:00,77.06,77.07,76.94,77.0,8100.0,48.6106,48.6169,48.5349,48.5728,8100.0
2011-03-30 13:30:00,76.98,77.29,76.97,77.25,11400.0,48.5601,48.7557,48.5538,48.7305,11400.0
2011-03-30 14:00:00,77.24,77.34,77.2,77.26,19600.0,48.7242,48.7872,48.6989,48.7368,19600.0
2011-03-30 14:30:00,77.3,77.3,77.2,77.22,12000.0,48.762,48.762,48.6989,48.7115,12000.0
2011-03-30 15:00:00,77.24,77.27,77.22,77.27,12300.0,48.7242,48.7431,48.7115,48.7431,12300.0
2011-03-30 15:30:00,77.27,77.27,77.17,77.2,64400.0,48.7431,48.7431,48.68,48.6989,64400.0
2011-03-31 09:30:00,77.04,77.82,77.04,77.51,15600.0,48.598,49.09,48.598,48.8945,15600.0
2011-03-31 10:00:00,77.46,77.79,77.46,77.7,29600.0,48.8629,49.0711,48.8629,49.0143,29600.0
2011-03-31 10:30:00,77.68,77.8,77.62,77.67,19700.0,49.0017,49.0774,48.9639,48.9954,19700.0
2011-03-31 11:00:00,77.66,77.7,77.54,77.7,11400.0,48.9891,49.0143,48.9134,49.0143,11400.0
2011-03-31 11:30:00,77.67,77.7,77.65,77.69,17100.0,48.9954,49.0143,48.9828,49.008,17100.0
2011-03-31 12:00:00,77.67,77.75,77.65,77.7,54300.0,48.9954,49.0459,48.9828,49.0143,54300.0
2011-03-31 12:30:00,77.7,77.76,77.65,77.74,26200.0,49.0143,49.0522,48.9828,49.0396,26200.0
2011-03-31 13:00:00,77.75,77.8,77.68,77.68,16300.0,49.0459,49.0774,49.0017,49.0017,16300.0
2011-03-31 13:30:00,77.75,77.79,77.65,77.65,15600.0,49.0459,49.0711,48.9828,48.9828,15600.0
2011-03-31 14:00:00,77.63,78.04,77.63,77.96,30300.0,48.9702,49.2288,48.9702,49.1783,30300.0
2011-03-31 14:30:00,77.98,78.15,77.87,78.1,24600.0,49.191,49.2982,49.1216,49.2667,24600.0
2011-03-31 15:00:00,78.1,78.1,77.85,77.91,16600.0,49.2667,49.2667,49.109,49.1468,16600.0
2011-03-31 15:30:00,77.91,77.99,77.85,77.97,61500.0,49.1468,49.1973,49.109,49.1846,61500.0
2011-04-01 09:30:00,78.45,78.58,78.23,78.42,34200.0,49.4874,49.5694,49.3487,49.4685,34200.0
2011-04-01 10:00:00,78.4,78.68,78.39,78.6,29300.0,49.4559,49.6325,49.4496,49.5821,29300.0
2011-04-01 10:30:00,78.6,78.6,78.52,78.54,31800.0,49.5821,49.5821,49.5316,49.5442,31800.0
2011-04-01 11:00:00,78.55,78.66,78.5,78.66,38600.0,49.5505,49.6199,49.519,49.6199,38600.0
2011-04-01 11:30:00,78.69,78.93,78.69,78.84,29300.0,49.6388,49.7902,49.6388,49.7335,29300.0
2011-04-01 12:00:00,78.84,78.84,78.71,78.78,17200.0,49.7335,49.7335,49.6515,49.6956,17200.0
2011-04-01 12:30:00,78.78,78.84,78.69,78.77,45600.0,49.6956,49.7335,49.6388,49.6893,45600.0
2011-04-01 13:00:00,78.76,78.84,78.69,78.75,18300.0,49.683,49.7335,49.6388,49.6767,18300.0
2011-04-01 13:30:00,78.75,78.8,78.67,78.69,22500.0,49.6767,49.7082,49.6262,49.6388,22500.0
2011-04-01 14:00:00,78.65,78.65,78.51,78.62,19000.0,49.6136,49.6136,49.5253,49.5947,19000.0
2011-04-01 14:30:00,78.65,78.7,78.38,78.46,38600.0,49.6136,49.6451,49.4433,49.4937,38600.0
2011-04-01 15:00:00,78.45,78.47,78.33,78.44,26000.0,49.4874,49.5001,49.4117,49.4811,26000.0
2011-04-01 15:30:00,78.44,78.5,78.28,78.43,59900.0,49.4811,49.519,49.3802,49.4748,59900.0
2011-04-04 09:30:00,78.6,79.0,78.44,79.0,18400.0,49.5821,49.8344,49.4811,49.8344,18400.0
2011-04-04 10:00:00,78.95,79.0,78.7,78.75,60000.0,49.8028,49.8344,49.6451,49.6767,60000.0
2011-04-04 10:30:00,78.75,78.85,78.57,78.78,38400.0,49.6767,49.7398,49.5631,49.6956,38400.0
2011-04-04 11:00:00,78.82,78.83,78.47,78.51,39000.0,49.7208,49.7271,49.5001,49.5253,39000.0
2011-04-04 11:30:00,78.52,78.56,78.42,78.54,31000.0,49.5316,49.5568,49.4685,49.5442,31000.0
2011-04-04 12:00:00,78.55,78.7,78.51,78.7,6600.0,49.5505,49.6451,49.5253,49.6451,6600.0
2011-04-04 12:30:00,78.7,78.73,78.59,78.65,7500.0,49.6451,49.6641,49.5758,49.6136,7500.0
2011-04-04 13:00:00,78.65,78.69,78.62,78.65,11700.0,49.6136,49.6388,49.5947,49.6136,11700.0
2011-04-04 13:30:00,78.65,78.65,78.52,78.61,21700.0,49.6136,49.6136,49.5316,49.5884,21700.0
2011-04-04 14:00:00,78.6,78.67,78.55,78.57,15200.0,49.5821,49.6262,49.5505,49.5631,15200.0
2011-04-04 14:30:00,78.63,78.68,78.6,78.65,13400.0,49.601,49.6325,49.5821,49.6136,13400.0
2011-04-04 15:00:00,78.64,78.65,78.59,78.65,19200.0,49.6073,49.6136,49.5758,49.6136,19200.0
2011-04-04 15:30:00,78.64,78.67,78.48,78.53,56500.0,49.6073,49.6262,49.5064,49.5379,56500.0
2011-04-05 09:30:00,78.4,78.93,78.4,78.76,12200.0,49.4559,49.7902,49.4559,49.683,12200.0
2011-04-05 10:00:00,78.71,78.77,78.45,78.7,11400.0,49.6515,49.6893,49.4874,49.6451,11400.0
2011-04-05 10:30:00,78.71,78.79,78.66,78.69,11900.0,49.6515,49.7019,49.6199,49.6388,11900.0
2011-04-05 11:00:00,78.68,78.7,78.44,78.63,10300.0,49.6325,49.6451,49.4811,49.601,10300.0
2011-04-05 11:30:00,78.6,78.84,78.54,78.83,15900.0,49.5821,49.7335,49.5442,49.7271,15900.0
2011-04-05 12:00:00,78.8,78.82,78.62,78.63,14000.0,49.7082,49.7208,49.5947,49.601,14000.0
2011-04-05 12:30:00,78.63,78.65,78.57,78.62,8900.0,49.601,49.6136,49.5631,49.5947,8900.0
2011-04-05 13:00:00,78.62,78.69,78.52,78.62,8000.0,49.5947,49.6388,49.5316,49.5947,8000.0
2011-04-05 13:30:00,78.57,78.69,78.47,78.65,11300.0,49.5631,49.6388,49.5001,49.6136,11300.0
2011-04-05 14:00:00,78.64,78.64,78.47,78.52,15000.0,49.6073,49.6073,49.5001,49.5316,15000.0
2011-04-05 14:30:00,78.52,78.69,78.46,78.63,10800.0,49.5316,49.6388,49.4937,49.601,10800.0
2011-04-05 15:00:00,78.65,78.68,78.52,78.66,15000.0,49.6136,49.6325,49.5316,49.6199,15000.0
2011-04-05 15:30:00,78.64,78.65,78.45,78.47,38400.0,49.6073,49.6136,49.4874,49.5001,38400.0
2011-04-06 09:30:00,78.72,78.72,78.25,78.3,8400.0,49.6578,49.6578,49.3613,49.3928,8400.0
2011-04-06 10:00:00,78.38,78.45,78.15,78.28,6500.0,49.4433,49.4874,49.2982,49.3802,6500.0
2011-04-06 10:30:00,78.32,78.68,78.28,78.58,5100.0,49.4054,49.6325,49.3802,49.5694,5100.0
2011-04-06 11:00:00,78.53,78.53,78.18,78.21,6000.0,49.5379,49.5379,49.3171,49.336,6000.0
2011-04-06 11:30:00,78.19,78.54,78.15,78.15,10000.0,49.3234,49.5442,49.2982,49.2982,10000.0
2011-04-06 12:00:00,78.25,78.37,78.17,78.37,3200.0,49.3613,49.437,49.3108,49.437,3200.0
2011-04-06 12:30:00,78.32,78.58,78.32,78.5,7600.0,49.4054,49.5694,49.4054,49.519,7600.0
2011-04-06 13:00:00,78.43,78.54,78.43,78.47,3500.0,49.4748,49.5442,49.4748,49.5001,3500.0
2011-04-06 13:30:00,78.54,78.54,78.4,78.51,33000.0,49.5442,49.5442,49.4559,49.5253,33000.0
2011-04-06 14:00:00,78.49,78.57,78.44,78.49,10400.0,49.5127,49.5631,49.4811,49.5127,10400.0
2011-04-06 14:30:00,78.51,78.53,78.45,78.47,74200.0,49.5253,49.5379,49.4874,49.5001,74200.0
2011-04-06 15:00:00,78.47,78.53,78.41,78.44,26800.0,49.5001,49.5379,49.4622,49.4811,26800.0
2011-04-06 15:30:00,78.41,78.49,78.39,78.42,26200.0,49.4622,49.5127,49.4496,49.4685,26200.0
2011-04-07 09:30:00,78.35,78.58,77.56,77.8,10900.0,49.4244,49.5694,48.926,49.0774,10900.0
2011-04-07 10:00:00,77.83,77.99,77.44,77.44,11300.0,49.0963,49.1973,48.8503,48.8503,11300.0
2011-04-07 10:30:00,77.44,77.52,77.01,77.39,22100.0,48.8503,48.9008,48.5791,48.8188,22100.0
2011-04-07 11:00:00,77.4,77.41,76.92,76.92,15400.0,48.8251,48.8314,48.5223,48.5223,15400.0
2011-04-07 11:30:00,76.9,76.94,76.68,76.81,42400.0,48.5097,48.5349,48.3709,48.4529,42400.0
2011-04-07 12:00:00,76.85,76.98,76.85,76.87,8300.0,48.4781,48.5601,48.4781,48.4908,8300.0
2011-04-07 12:30:00,76.85,77.07,76.85,77.0,11900.0,48.4781,48.6169,48.4781,48.5728,11900.0
2011-04-07 13:00:00,77.01,77.04,76.89,76.91,13100.0,48.5791,48.598,48.5034,48.516,13100.0
2011-04-07 13:30:00,76.84,76.97,76.77,76.88,17100.0,48.4718,48.5538,48.4277,48.4971,17100.0
2011-04-07 14:00:00,76.85,76.99,76.71,76.73,10200.0,48.4781,48.5664,48.3898,48.4024,10200.0
2011-04-07 14:30:00,76.73,76.87,76.73,76.77,9800.0,48.4024,48.4908,48.4024,48.4277,9800.0
2011-04-07 15:00:00,76.71,76.76,76.6,76.61,12200.0,48.3898,48.4214,48.3204,48.3267,12200.0
2011-04-07 15:30:00,76.63,76.79,76.53,76.55,48300.0,48.3394,48.4403,48.2763,48.2889,48300.0
2011-04-08 09:30:00,76.9,77.06,76.65,76.71,20800.0,48.5097,48.6106,48.352,48.3898,20800.0
2011-04-08 10:00:00,76.66,76.68,76.18,76.43,24000.0,48.3583,48.3709,48.0555,48.2132,24000.0
2011-04-08 10:30:00,76.28,76.41,75.9,76.04,21900.0,48.1186,48.2006,47.8789,47.9672,21900.0
2011-04-08 11:00:00,76.04,76.06,75.81,75.96,10000.0,47.9672,47.9798,47.8221,47.9167,10000.0
2011-04-08 11:30:00,75.96,76.11,75.94,76.05,9500.0,47.9167,48.0113,47.9041,47.9735,9500.0
2011-04-08 12:00:00,76.06,76.21,76.06,76.16,9100.0,47.9798,48.0744,47.9798,48.0429,9100.0
2011-04-08 12:30:00,76.15,76.16,75.95,75.95,10300.0,48.0366,48.0429,47.9104,47.9104,10300.0
2011-04-08 13:00:00,75.94,76.11,75.91,76.06,5200.0,47.9041,48.0113,47.8852,47.9798,5200.0
2011-04-08 13:30:00,76.07,76.16,76.04,76.05,3700.0,47.9861,48.0429,47.9672,47.9735,3700.0
2011-04-08 14:00:00,76.04,76.07,75.79,75.82,5200.0,47.9672,47.9861,47.8095,47.8284,5200.0
2011-04-08 14:30:00,75.79,75.85,75.59,75.6,27100.0,47.8095,47.8473,47.6833,47.6896,27100.0
2011-04-08 15:00:00,75.59,75.8,75.56,75.67,8900.0,47.6833,47.8158,47.6644,47.7338,8900.0
2011-04-08 15:30:00,75.69,75.91,75.62,75.78,27600.0,47.7464,47.8852,47.7022,47.8032,27600.0
2011-04-11 09:30:00,76.01,76.71,75.9,76.39,18700.0,47.9483,48.3898,47.8789,48.188,18700.0
2011-04-11 10:00:00,76.44,76.44,76.0,76.07,10100.0,48.2195,48.2195,47.9419,47.9861,10100.0
2011-04-11 10:30:00,76.02,76.14,76.01,76.09,19800.0,47.9546,48.0303,47.9483,47.9987,19800.0
2011-04-11 11:00:00,76.1,76.18,76.05,76.08,20800.0,48.005,48.0555,47.9735,47.9924,20800.0
2011-04-11 11:30:00,76.08,76.1,75.85,75.89,29600.0,47.9924,48.005,47.8473,47.8726,29600.0
2011-04-11 12:00:00,75.89,75.89,75.64,75.77,6200.0,47.8726,47.8726,47.7148,47.7969,6200.0
2011-04-11 12:30:00,75.72,75.73,75.47,75.49,7300.0,47.7653,47.7716,47.6076,47.6202,7300.0
2011-04-11 13:00:00,75.49,75.68,75.44,75.62,5900.0,47.6202,47.7401,47.5887,47.7022,5900.0
2011-04-11 13:30:00,75.65,75.77,75.59,75.7,5400.0,47.7212,47.7969,47.6833,47.7527,5400.0
2011-04-11 14:00:00,75.66,75.78,75.64,75.72,6600.0,47.7275,47.8032,47.7148,47.7653,6600.0
2011-04-11 14:30:00,75.7,75.75,75.56,75.64,16100.0,47.7527,47.7842,47.6644,47.7148,16100.0
2011-04-11 15:00:00,75.63,75.69,75.53,75.66,13400.0,47.7085,47.7464,47.6455,47.7275,13400.0
2011-04-11 15:30:00,75.64,76.0,75.63,75.88,45100.0,47.7148,47.9419,47.7085,47.8662,45100.0
2011-04-12 09:30:00,75.57,76.02,75.41,75.81,5400.0,47.6707,47.9546,47.5698,47.8221,5400.0
2011-04-12 10:00:00,75.83,76.01,75.75,76.01,4000.0,47.8347,47.9483,47.7842,47.9483,4000.0
2011-04-12 10:30:00,76.03,76.03,75.72,75.83,6600.0,47.9609,47.9609,47.7653,47.8347,6600.0
2011-04-12 11:00:00,75.78,75.83,75.65,75.79,10700.0,47.8032,47.8347,47.7212,47.8095,10700.0
2011-04-12 11:30:00,75.85,76.02,75.82,75.9,4500.0,47.8473,47.9546,47.8284,47.8789,4500.0
2011-04-12 12:00:00,75.91,75.91,75.67,75.75,4300.0,47.8852,47.8852,47.7338,47.7842,4300.0
2011-04-12 12:30:00,75.69,75.88,75.62,75.79,5300.0,47.7464,47.8662,47.7022,47.8095,5300.0
2011-04-12 13:00:00,75.79,76.03,75.78,76.03,5400.0,47.8095,47.9609,47.8032,47.9609,5400.0
2011-04-12 13:30:00,76.03,76.26,75.97,76.18,13800.0,47.9609,48.106,47.923,48.0555,13800.0
2011-04-12 14:00:00,76.21,76.43,76.19,76.32,10200.0,48.0744,48.2132,48.0618,48.1438,10200.0
2011-04-12 14:30:00,76.33,76.34,76.21,76.25,24000.0,48.1501,48.1564,48.0744,48.0996,24000.0
2011-04-12 15:00:00,76.26,76.27,75.94,76.03,53500.0,48.106,48.1123,47.9041,47.9609,53500.0
2011-04-12 15:30:00,76.02,76.23,75.99,76.22,46300.0,47.9546,48.087,47.9356,48.0807,46300.0
2011-04-13 09:30:00,76.48,76.52,76.11,76.18,5100.0,48.2447,48.27,48.0113,48.0555,5100.0
2011-04-13 10:00:00,76.29,76.29,75.92,76.21,6400.0,48.1249,48.1249,47.8915,48.0744,6400.0
2011-04-13 10:30:00,76.18,76.46,76.18,76.37,33300.0,48.0555,48.2321,48.0555,48.1753,33300.0
2011-04-13 11:00:00,76.4,76.44,76.22,76.26,8000.0,48.1943,48.2195,48.0807,48.106,8000.0
2011-04-13 11:30:00,76.25,76.37,76.25,76.25,13500.0,48.0996,48.1753,48.0996,48.0996,13500.0
2011-04-13 12:00:00,76.27,76.57,76.25,76.43,9400.0,48.1123,48.3015,48.0996,48.2132,9400.0
2011-04-13 12:30:00,76.41,76.49,76.12,76.19,8600.0,48.2006,48.251,48.0176,48.0618,8600.0
2011-04-13 13:00:00,76.19,76.31,76.13,76.24,4500.0,48.0618,48.1375,48.0239,48.0933,4500.0
2011-04-13 13:30:00,76.22,76.33,76.15,76.26,7700.0,48.0807,48.1501,48.0366,48.106,7700.0
2011-04-13 14:00:00,76.27,76.41,76.23,76.41,9400.0,48.1123,48.2006,48.087,48.2006,9400.0
2011-04-13 14:30:00,76.39,76.47,76.21,76.38,14400.0,48.188,48.2384,48.0744,48.1817,14400.0
2011-04-13 15:00:00,76.4,76.47,76.24,76.36,19200.0,48.1943,48.2384,48.0933,48.169,19200.0
2011-04-13 15:30:00,76.36,76.36,75.91,75.99,41700.0,48.169,48.169,47.8852,47.9356,41700.0
2011-04-14 09:30:00,75.55,76.32,75.55,76.32,5100.0,47.6581,48.1438,47.6581,48.1438,5100.0
2011-04-14 10:00:00,76.36,76.77,76.31,76.76,14100.0,48.169,48.4277,48.1375,48.4214,14100.0
2011-04-14 10:30:00,76.8,77.03,76.66,76.96,5600.0,48.4466,48.5917,48.3583,48.5475,5600.0
2011-04-14 11:00:00,76.98,77.07,76.81,76.91,6600.0,48.5601,48.6169,48.4529,48.516,6600.0
2011-04-14 11:30:00,76.96,77.07,76.83,77.07,9900.0,48.5475,48.6169,48.4655,48.6169,9900.0
2011-04-14 12:00:00,77.07,77.41,77.06,77.3,12600.0,48.6169,48.8314,48.6106,48.762,12600.0
2011-04-14 12:30:00,77.42,77.42,77.05,77.18,42600.0,48.8377,48.8377,48.6043,48.6863,42600.0
2011-04-14 13:00:00,77.18,77.24,76.94,77.0,8000.0,48.6863,48.7242,48.5349,48.5728,8000.0
2011-04-14 13:30:00,77.0,77.01,76.8,76.86,6900.0,48.5728,48.5791,48.4466,48.4844,6900.0
2011-04-14 14:00:00,76.91,77.22,76.91,77.21,12000.0,48.516,48.7115,48.516,48.7052,12000.0
2011-04-14 14:30:00,77.23,77.4,77.21,77.35,6400.0,48.7178,48.8251,48.7052,48.7935,6400.0
2011-04-14 15:00:00,77.4,77.51,77.3,77.36,9500.0,48.8251,48.8945,48.762,48.7999,9500.0
2011-04-14 15:30:00,77.36,77.58,77.32,77.38,95000.0,48.7999,48.9386,48.7746,48.8125,95000.0
2011-04-15 09:30:00,77.56,77.99,77.5,77.99,44600.0,48.926,49.1973,48.8882,49.1973,44600.0
2011-04-15 10:00:00,77.99,78.24,77.66,77.81,61900.0,49.1973,49.355,48.9891,49.0837,61900.0
2011-04-15 10:30:00,77.83,77.91,77.54,77.76,29100.0,49.0963,49.1468,48.9134,49.0522,29100.0
2011-04-15 11:00:00,77.79,77.95,77.6,77.95,18900.0,49.0711,49.172,48.9512,49.172,18900.0
2011-04-15 11:30:00,77.98,78.08,77.92,77.98,22400.0,49.191,49.254,49.1531,49.191,22400.0
2011-04-15 12:00:00,78.01,78.18,77.97,78.09,16600.0,49.2099,49.3171,49.1846,49.2603,16600.0
2011-04-15 12:30:00,78.08,78.08,77.89,77.93,17200.0,49.254,49.254,49.1342,49.1594,17200.0
2011-04-15 13:00:00,77.97,78.0,77.81,77.82,10300.0,49.1846,49.2036,49.0837,49.09,10300.0
2011-04-15 13:30:00,77.78,77.86,77.7,77.71,18400.0,49.0648,49.1153,49.0143,49.0206,18400.0
2011-04-15 14:00:00,77.71,77.78,77.61,77.69,21400.0,49.0206,49.0648,48.9576,49.008,21400.0
2011-04-15 14:30:00,77.72,77.82,77.57,77.81,26500.0,49.0269,49.09,48.9323,49.0837,26500.0
2011-04-15 15:00:00,77.81,77.82,77.65,77.71,30400.0,49.0837,49.09,48.9828,49.0206,30400.0
2011-04-15 15:30:00,77.71,77.85,77.68,77.79,131000.0,49.0206,49.109,49.0017,49.0711,131000.0
2011-04-18 09:30:00,76.8,76.95,76.34,76.74,14600.0,48.4466,48.5412,48.1564,48.4087,14600.0
2011-04-18 10:00:00,76.7,76.99,76.53,76.71,14800.0,48.3835,48.5664,48.2763,48.3898,14800.0
2011-04-18 10:30:00,76.75,76.76,76.28,76.43,22200.0,48.4151,48.4214,48.1186,48.2132,22200.0
2011-04-18 11:00:00,76.34,76.46,76.26,76.26,21700.0,48.1564,48.2321,48.106,48.106,21700.0
2011-04-18 11:30:00,76.3,76.3,76.0,76.06,18500.0,48.1312,48.1312,47.9419,47.9798,18500.0
2011-04-18 12:00:00,76.07,76.13,75.96,76.04,19300.0,47.9861,48.0239,47.9167,47.9672,19300.0
2011-04-18 12:30:00,76.04,76.04,75.69,75.7,35600.0,47.9672,47.9672,47.7464,47.7527,35600.0
2011-04-18 13:00:00,75.7,75.79,75.63,75.73,56200.0,47.7527,47.8095,47.7085,47.7716,56200.0
2011-04-18 13:30:00,75.72,75.93,75.68,75.9,24700.0,47.7653,47.8978,47.7401,47.8789,24700.0
2011-04-18 14:00:00,75.89,76.05,75.86,76.05,19300.0,47.8726,47.9735,47.8536,47.9735,19300.0
2011-04-18 14:30:00,76.06,76.32,76.06,76.25,16300.0,47.9798,48.1438,47.9798,48.0996,16300.0
2011-04-18 15:00:00,76.27,76.45,76.21,76.39,23100.0,48.1123,48.2258,48.0744,48.188,23100.0
2011-04-18 15:30:00,76.4,76.53,76.25,76.4,52300.0,48.1943,48.2763,48.0996,48.1943,52300.0
2011-04-19 09:30:00,76.57,76.73,76.31,76.55,25000.0,48.3015,48.4024,48.1375,48.2889,25000.0
2011-04-19 10:00:00,76.58,76.69,76.5,76.57,27600.0,48.3078,48.3772,48.2573,48.3015,27600.0
2011-04-19 10:30:00,76.58,76.64,76.47,76.59,15600.0,48.3078,48.3457,48.2384,48.3141,15600.0
2011-04-19 11:00:00,76.63,76.93,76.58,76.78,128700.0,48.3394,48.5286,48.3078,48.434,128700.0
2011-04-19 11:30:00,76.79,76.79,76.59,76.7,39200.0,48.4403,48.4403,48.3141,48.3835,39200.0
2011-04-19 12:00:00,76.7,76.73,76.6,76.72,17300.0,48.3835,48.4024,48.3204,48.3961,17300.0
2011-04-19 12:30:00,76.69,76.77,76.62,76.72,40800.0,48.3772,48.4277,48.333,48.3961,40800.0
2011-04-19 13:00:00,76.73,76.81,76.71,76.77,16000.0,48.4024,48.4529,48.3898,48.4277,16000.0
2011-04-19 13:30:00,76.79,76.92,76.77,76.87,12500.0,48.4403,48.5223,48.4277,48.4908,12500.0
2011-04-19 14:00:00,76.89,76.99,76.86,76.93,10100.0,48.5034,48.5664,48.4844,48.5286,10100.0
2011-04-19 14:30:00,76.9,76.97,76.74,76.74,20100.0,48.5097,48.5538,48.4087,48.4087,20100.0
2011-04-19 15:00:00,76.73,76.75,76.6,76.63,32900.0,48.4024,48.4151,48.3204,48.3394,32900.0
2011-04-19 15:30:00,76.65,76.8,76.58,76.71,62700.0,48.352,48.4466,48.3078,48.3898,62700.0
2011-04-20 09:30:00,77.75,78.02,76.94,77.09,18000.0,49.0459,49.2162,48.5349,48.6295,18000.0
2011-04-20 10:00:00,77.15,77.48,77.08,77.46,7800.0,48.6674,48.8755,48.6232,48.8629,7800.0
2011-04-20 10:30:00,77.46,77.67,77.35,77.57,12900.0,48.8629,48.9954,48.7935,48.9323,12900.0
2011-04-20 11:00:00,77.57,77.57,77.44,77.5,11200.0,48.9323,48.9323,48.8503,48.8882,11200.0
2011-04-20 11:30:00,77.52,77.65,77.44,77.53,16000.0,48.9008,48.9828,48.8503,48.9071,16000.0
2011-04-20 12:00:00,77.56,77.61,77.4,77.42,18400.0,48.926,48.9576,48.8251,48.8377,18400.0
2011-04-20 12:30:00,77.38,77.5,77.38,77.43,7100.0,48.8125,48.8882,48.8125,48.844,7100.0
2011-04-20 13:00:00,77.45,77.52,77.39,77.5,11300.0,48.8566,48.9008,48.8188,48.8882,11300.0
2011-04-20 13:30:00,77.44,77.52,77.4,77.41,7200.0,48.8503,48.9008,48.8251,48.8314,7200.0
2011-04-20 14:00:00,77.43,77.55,77.4,77.53,11000.0,48.844,48.9197,48.8251,48.9071,11000.0
2011-04-20 14:30:00,77.54,77.6,77.47,77.59,12600.0,48.9134,48.9512,48.8692,48.9449,12600.0
2011-04-20 15:00:00,77.58,77.73,77.57,77.68,21400.0,48.9386,49.0333,48.9323,49.0017,21400.0
2011-04-20 15:30:00,77.71,77.81,77.61,77.75,68200.0,49.0206,49.0837,48.9576,49.0459,68200.0
2011-04-21 09:30:00,77.8,77.95,77.48,77.55,26300.0,49.0774,49.172,48.8755,48.9197,26300.0
2011-04-21 10:00:00,77.54,77.7,77.52,77.67,6600.0,48.9134,49.0143,48.9008,48.9954,6600.0
2011-04-21 10:30:00,77.71,77.89,77.65,77.86,13000.0,49.0206,49.1342,48.9828,49.1153,13000.0
2011-04-21 11:00:00,77.93,77.99,77.8,77.94,7200.0,49.1594,49.1973,49.0774,49.1657,7200.0
2011-04-21 11:30:00,77.93,78.19,77.91,78.03,23500.0,49.1594,49.3234,49.1468,49.2225,23500.0
2011-04-21 12:00:00,78.05,78.21,77.9,77.93,16200.0,49.2351,49.336,49.1405,49.1594,16200.0
2011-04-21 12:30:00,77.91,78.09,77.91,77.92,19200.0,49.1468,49.2603,49.1468,49.1531,19200.0
2011-04-21 13:00:00,77.95,78.01,77.91,77.98,7200.0,49.172,49.2099,49.1468,49.191,7200.0
2011-04-21 13:30:00,77.98,78.02,77.83,78.01,6100.0,49.191,49.2162,49.0963,49.2099,6100.0
2011-04-21 14:00:00,77.99,78.04,77.92,78.01,9800.0,49.1973,49.2288,49.1531,49.2099,9800.0
2011-04-21 14:30:00,78.03,78.11,78.01,78.03,6700.0,49.2225,49.273,49.2099,49.2225,6700.0
2011-04-21 15:00:00,78.05,78.18,78.03,78.18,8700.0,49.2351,49.3171,49.2225,49.3171,8700.0
2011-04-21 15:30:00,78.2,78.25,78.04,78.13,47700.0,49.3297,49.3613,49.2288,49.2856,47700.0
2011-04-25 09:30:00,78.07,78.32,77.88,78.06,12200.0,49.2477,49.4054,49.1279,49.2414,12200.0
2011-04-25 10:00:00,78.15,78.16,77.99,78.03,17500.0,49.2982,49.3045,49.1973,49.2225,17500.0
2011-04-25 10:30:00,78.04,78.12,77.99,78.09,23200.0,49.2288,49.2793,49.1973,49.2603,23200.0
2011-04-25 11:00:00,78.06,78.07,77.99,78.07,22400.0,49.2414,49.2477,49.1973,49.2477,22400.0
2011-04-25 11:30:00,78.08,78.17,78.01,78.11,5900.0,49.254,49.3108,49.2099,49.273,5900.0
2011-04-25 12:00:00,78.17,78.35,78.14,78.31,30600.0,49.3108,49.4244,49.2919,49.3991,30600.0
2011-04-25 12:30:00,78.32,78.55,78.31,78.55,9700.0,49.4054,49.5505,49.3991,49.5505,9700.0
2011-04-25 13:00:00,78.57,78.57,78.44,78.54,10500.0,49.5631,49.5631,49.4811,49.5442,10500.0
2011-04-25 13:30:00,78.55,78.56,78.45,78.52,9400.0,49.5505,49.5568,49.4874,49.5316,9400.0
2011-04-25 14:00:00,78.52,78.65,78.51,78.6,8000.0,49.5316,49.6136,49.5253,49.5821,8000.0
2011-04-25 14:30:00,78.62,78.62,78.5,78.54,6900.0,49.5947,49.5947,49.519,49.5442,6900.0
2011-04-25 15:00:00,78.54,78.55,78.38,78.45,11000.0,49.5442,49.5505,49.4433,49.4874,11000.0
2011-04-25 15:30:00,78.45,78.51,78.35,78.4,26500.0,49.4874,49.5253,49.4244,49.4559,26500.0
2011-04-26 09:30:00,78.74,78.74,78.28,78.55,16400.0,49.6704,49.6704,49.3802,49.5505,16400.0
2011-04-26 10:00:00,78.59,79.04,78.59,79.02,11700.0,49.5758,49.8596,49.5758,49.847,11700.0
2011-04-26 10:30:00,79.13,79.5,79.05,79.43,11800.0,49.9164,50.1498,49.8659,50.1056,11800.0
2011-04-26 11:00:00,79.5,79.59,79.42,79.59,3500.0,50.1498,50.2066,50.0993,50.2066,3500.0
2011-04-26 11:30:00,79.59,79.72,79.5,79.66,3800.0,50.2066,50.2886,50.1498,50.2507,3800.0
2011-04-26 12:00:00,79.66,79.83,79.58,79.65,7700.0,50.2507,50.358,50.2003,50.2444,7700.0
2011-04-26 12:30:00,79.59,79.68,79.48,79.63,5400.0,50.2066,50.2633,50.1372,50.2318,5400.0
2011-04-26 13:00:00,79.58,79.58,79.44,79.52,7700.0,50.2003,50.2003,50.1119,50.1624,7700.0
2011-04-26 13:30:00,79.52,79.67,79.48,79.6,12000.0,50.1624,50.257,50.1372,50.2129,12000.0
2011-04-26 14:00:00,79.56,79.63,79.47,79.55,9500.0,50.1876,50.2318,50.1309,50.1813,9500.0
2011-04-26 14:30:00,79.56,79.57,79.28,79.46,19200.0,50.1876,50.194,50.011,50.1246,19200.0
2011-04-26 15:00:00,79.43,79.66,79.42,79.65,16600.0,50.1056,50.2507,50.0993,50.2444,16600.0
2011-04-26 15:30:00,79.63,79.82,79.57,79.71,63800.0,50.2318,50.3517,50.194,50.2823,63800.0
2011-04-27 09:30:00,79.89,80.0,79.67,79.82,4700.0,50.3958,50.4652,50.257,50.3517,4700.0
2011-04-27 10:00:00,79.76,79.87,79.67,79.68,5200.0,50.3138,50.3832,50.257,50.2633,5200.0
2011-04-27 10:30:00,79.64,79.69,79.53,79.63,8100.0,50.2381,50.2696,50.1687,50.2318,8100.0
2011-04-27 11:00:00,79.66,79.96,79.66,79.8,6400.0,50.2507,50.44,50.2507,50.339,6400.0
2011-04-27 11:30:00,79.92,79.92,79.76,79.85,3700.0,50.4147,50.4147,50.3138,50.3706,3700.0
2011-04-27 12:00:00,79.8,79.84,79.76,79.84,10400.0,50.339,50.3643,50.3138,50.3643,10400.0
2011-04-27 12:30:00,79.83,80.06,79.82,79.95,17200.0,50.358,50.5031,50.3517,50.4337,17200.0
2011-04-27 13:00:00,79.96,80.08,79.94,80.05,7000.0,50.44,50.5157,50.4274,50.4967,7000.0
2011-04-27 13:30:00,80.04,80.25,80.04,80.25,9500.0,50.4904,50.6229,50.4904,50.6229,9500.0
2011-04-27 14:00:00,80.21,80.29,80.12,80.19,10600.0,50.5977,50.6481,50.5409,50.5851,10600.0
2011-04-27 14:30:00,80.19,80.35,80.15,80.33,7700.0,50.5851,50.686,50.5598,50.6734,7700.0
2011-04-27 15:00:00,80.35,80.36,80.2,80.29,11100.0,50.686,50.6923,50.5914,50.6481,11100.0
2011-04-27 15:30:00,80.29,80.62,80.29,80.53,50100.0,50.6481,50.8563,50.6481,50.7995,50100.0
2011-04-28 09:30:00,80.5,81.41,80.5,81.41,7600.0,50.7806,51.3547,50.7806,51.3547,7600.0
2011-04-28 10:00:00,81.36,81.53,81.33,81.39,14600.0,51.3231,51.4303,51.3042,51.342,14600.0
2011-04-28 10:30:00,81.42,81.52,81.21,81.51,7500.0,51.361,51.424,51.2285,51.4177,7500.0
2011-04-28 11:00:00,81.54,81.75,81.4,81.74,12000.0,51.4367,51.5691,51.3483,51.5628,12000.0
2011-04-28 11:30:00,81.67,81.79,81.4,81.4,21800.0,51.5187,51.5944,51.3483,51.3483,21800.0
2011-04-28 12:00:00,81.4,81.67,81.4,81.66,12300.0,51.3483,51.5187,51.3483,51.5124,12300.0
2011-04-28 12:30:00,81.65,81.91,81.62,81.88,12600.0,51.506,51.6701,51.4871,51.6511,12600.0
2011-04-28 13:00:00,81.82,81.82,81.46,81.52,6000.0,51.6133,51.6133,51.3862,51.424,6000.0
2011-04-28 13:30:00,81.52,81.62,81.4,81.53,12300.0,51.424,51.4871,51.3483,51.4303,12300.0
2011-04-28 14:00:00,81.54,81.61,81.48,81.48,6200.0,51.4367,51.4808,51.3988,51.3988,6200.0
2011-04-28 14:30:00,81.51,81.6,81.4,81.44,10400.0,51.4177,51.4745,51.3483,51.3736,10400.0
2011-04-28 15:00:00,81.45,81.57,81.36,81.39,20900.0,51.3799,51.4556,51.3231,51.342,20900.0
2011-04-28 15:30:00,81.4,81.63,81.32,81.4,62300.0,51.3483,51.4934,51.2979,51.3483,62300.0
2011-04-29 09:30:00,81.33,81.42,80.84,80.87,7100.0,51.3042,51.361,50.9951,51.014,7100.0
2011-04-29 10:00:00,80.85,80.89,80.68,80.86,18700.0,51.0014,51.0266,50.8942,51.0077,18700.0
2011-04-29 10:30:00,80.84,81.56,80.84,81.54,12800.0,50.9951,51.4493,50.9951,51.4367,12800.0
2011-04-29 11:00:00,81.52,81.61,81.3,81.61,9400.0,51.424,51.4808,51.2853,51.4808,9400.0
2011-04-29 11:30:00,81.62,82.28,81.58,82.03,16100.0,51.4871,51.9035,51.4619,51.7458,16100.0
2011-04-29 12:00:00,81.98,82.48,81.96,82.43,15600.0,51.7142,52.0296,51.7016,51.9981,15600.0
2011-04-29 12:30:00,82.4,82.48,82.38,82.45,9600.0,51.9792,52.0296,51.9665,52.0107,9600.0
2011-04-29 13:00:00,82.45,82.47,82.25,82.32,11400.0,52.0107,52.0233,51.8845,51.9287,11400.0
2011-04-29 13:30:00,82.31,82.36,82.16,82.31,12500.0,51.9224,51.9539,51.8278,51.9224,12500.0
2011-04-29 14:00:00,82.29,82.4,82.29,82.37,17200.0,51.9098,51.9792,51.9098,51.9602,17200.0
2011-04-29 14:30:00,82.37,82.47,82.21,82.29,27900.0,51.9602,52.0233,51.8593,51.9098,27900.0
2011-04-29 15:00:00,82.27,82.3,81.88,81.88,23000.0,51.8972,51.9161,51.6511,51.6511,23000.0
2011-04-29 15:30:00,81.91,82.31,81.9,82.15,74100.0,51.6701,51.9224,51.6638,51.8215,74100.0
2011-05-02 09:30:00,82.53,83.08,82.23,82.23,8200.0,52.0612,52.4081,51.8719,51.8719,8200.0
2011-05-02 10:00:00,82.34,82.5,81.93,82.15,13300.0,51.9413,52.0422,51.6827,51.8215,13300.0
2011-05-02 10:30:00,82.07,82.07,81.98,82.02,4200.0,51.771,51.771,51.7142,51.7394,4200.0
2011-05-02 11:00:00,81.99,82.04,81.66,81.69,14400.0,51.7205,51.7521,51.5124,51.5313,14400.0
2011-05-02 11:30:00,81.63,81.71,81.37,81.48,12400.0,51.4934,51.5439,51.3294,51.3988,12400.0
2011-05-02 12:00:00,81.46,81.58,81.12,81.13,16700.0,51.3862,51.4619,51.1717,51.178,16700.0
2011-05-02 12:30:00,81.13,81.5,81.04,81.48,16400.0,51.178,51.4114,51.1213,51.3988,16400.0
2011-05-02 13:00:00,81.48,81.75,81.48,81.6,12400.0,51.3988,51.5691,51.3988,51.4745,12400.0
2011-05-02 13:30:00,81.61,81.72,81.52,81.68,13900.0,51.4808,51.5502,51.424,51.525,13900.0
2011-05-02 14:00:00,81.66,81.75,81.57,81.57,10500.0,51.5124,51.5691,51.4556,51.4556,10500.0
2011-05-02 14:30:00,81.57,81.69,81.51,81.57,18100.0,51.4556,51.5313,51.4177,51.4556,18100.0
2011-05-02 15:00:00,81.58,81.64,81.45,81.48,17900.0,51.4619,51.4997,51.3799,51.3988,17900.0
2011-05-02 15:30:00,81.48,81.82,81.37,81.71,79000.0,51.3988,51.6133,51.3294,51.5439,79000.0
2011-05-03 09:30:00,81.47,82.25,81.29,82.25,7400.0,51.3925,51.8845,51.279,51.8845,7400.0
2011-05-03 10:00:00,82.42,82.82,82.38,82.66,20700.0,51.9918,52.2441,51.9665,52.1432,20700.0
2011-05-03 10:30:00,82.65,82.65,81.92,82.29,17400.0,52.1369,52.1369,51.6764,51.9098,17400.0
2011-05-03 11:00:00,82.33,82.33,81.98,82.14,24900.0,51.935,51.935,51.7142,51.8151,24900.0
2011-05-03 11:30:00,82.15,82.15,81.95,81.97,19600.0,51.8215,51.8215,51.6953,51.7079,19600.0
2011-05-03 12:00:00,82.01,82.11,81.66,81.74,11200.0,51.7331,51.7962,51.5124,51.5628,11200.0
2011-05-03 12:30:00,81.67,81.67,81.44,81.49,9600.0,51.5187,51.5187,51.3736,51.4051,9600.0
2011-05-03 13:00:00,81.5,81.6,80.98,81.0,16800.0,51.4114,51.4745,51.0834,51.096,16800.0
2011-05-03 13:30:00,81.0,81.15,80.76,80.81,18800.0,51.096,51.1906,50.9446,50.9762,18800.0
2011-05-03 14:00:00,80.84,81.05,80.68,80.96,17900.0,50.9951,51.1276,50.8942,51.0708,17900.0
2011-05-03 14:30:00,80.99,81.18,80.89,81.18,21400.0,51.0897,51.2096,51.0266,51.2096,21400.0
2011-05-03 15:00:00,81.18,81.36,81.09,81.29,30200.0,51.2096,51.3231,51.1528,51.279,30200.0
2011-05-03 15:30:00,81.28,81.73,81.22,81.52,53900.0,51.2726,51.5565,51.2348,51.424,53900.0
2011-05-04 09:30:00,81.68,81.83,81.02,81.14,14900.0,51.525,51.6196,51.1086,51.1843,14900.0
2011-05-04 10:00:00,81.09,81.35,80.93,81.22,11000.0,51.1528,51.3168,51.0519,51.2348,11000.0
2011-05-04 10:30:00,81.23,81.23,80.9,81.06,6400.0,51.2411,51.2411,51.0329,51.1339,6400.0
2011-05-04 11:00:00,81.08,81.08,80.54,80.75,11600.0,51.1465,51.1465,50.8058,50.9383,11600.0
2011-05-04 11:30:00,80.75,80.8,80.62,80.7,8300.0,50.9383,50.9699,50.8563,50.9068,8300.0
2011-05-04 12:00:00,80.75,80.75,80.32,80.32,7700.0,50.9383,50.9383,50.6671,50.6671,7700.0
2011-05-04 12:30:00,80.34,80.51,80.34,80.47,7200.0,50.6797,50.7869,50.6797,50.7617,7200.0
2011-05-04 13:00:00,80.52,80.6,80.5,80.55,10500.0,50.7932,50.8437,50.7806,50.8122,10500.0
2011-05-04 13:30:00,80.6,80.65,80.43,80.43,17000.0,50.8437,50.8752,50.7365,50.7365,17000.0
2011-05-04 14:00:00,80.43,80.55,80.17,80.49,13600.0,50.7365,50.8122,50.5724,50.7743,13600.0
2011-05-04 14:30:00,80.49,80.61,80.18,80.18,22900.0,50.7743,50.85,50.5787,50.5787,22900.0
2011-05-04 15:00:00,80.2,80.34,80.07,80.24,30600.0,50.5914,50.6797,50.5094,50.6166,30600.0
2011-05-04 15:30:00,80.26,80.39,80.02,80.14,89200.0,50.6292,50.7112,50.4778,50.5535,89200.0
2011-05-05 09:30:00,79.51,79.51,78.37,78.74,29400.0,50.1561,50.1561,49.437,49.6704,29400.0
2011-05-05 10:00:00,78.72,78.77,77.8,77.96,52700.0,49.6578,49.6893,49.0774,49.1783,52700.0
2011-05-05 10:30:00,77.94,78.17,77.67,77.96,44900.0,49.1657,49.3108,48.9954,49.1783,44900.0
2011-05-05 11:00:00,78.04,78.2,77.83,78.18,25900.0,49.2288,49.3297,49.0963,49.3171,25900.0
2011-05-05 11:30:00,78.22,78.22,77.98,78.17,24500.0,49.3424,49.3424,49.191,49.3108,24500.0
2011-05-05 12:00:00,78.17,78.68,78.08,78.67,23800.0,49.3108,49.6325,49.254,49.6262,23800.0
2011-05-05 12:30:00,78.68,78.68,78.02,78.02,15200.0,49.6325,49.6325,49.2162,49.2162,15200.0
2011-05-05 13:00:00,78.03,78.5,78.03,78.48,17500.0,49.2225,49.519,49.2225,49.5064,17500.0
2011-05-05 13:30:00,78.49,78.52,78.28,78.5,13400.0,49.5127,49.5316,49.3802,49.519,13400.0
2011-05-05 14:00:00,78.5,78.54,78.34,78.47,13900.0,49.519,49.5442,49.418,49.5001,13900.0
2011-05-05 14:30:00,78.5,78.69,78.4,78.56,26600.0,49.519,49.6388,49.4559,49.5568,26600.0
2011-05-05 15:00:00,78.52,78.61,78.3,78.3,106300.0,49.5316,49.5884,49.3928,49.3928,106300.0
2011-05-05 15:30:00,78.29,79.03,78.29,78.7,135200.0,49.3865,49.8533,49.3865,49.6451,135200.0
2011-05-06 09:30:00,75.98,76.2,75.09,75.53,1007100.0,47.9293,48.0681,47.3679,47.6455,1007100.0
2011-05-06 10:00:00,75.52,75.7,75.2,75.41,309300.0,47.6392,47.7527,47.4373,47.5698,309300.0
2011-05-06 10:30:00,75.41,75.49,75.33,75.4,163300.0,47.5698,47.6202,47.5193,47.5635,163300.0
2011-05-06 11:00:00,75.4,75.99,75.38,75.95,260700.0,47.5635,47.9356,47.5508,47.9104,260700.0
2011-05-06 11:30:00,75.95,76.03,75.58,75.79,183400.0,47.9104,47.9609,47.677,47.8095,183400.0
2011-05-06 12:00:00,75.8,76.0,75.58,76.0,83400.0,47.8158,47.9419,47.677,47.9419,83400.0
2011-05-06 12:30:00,75.98,76.05,75.8,75.85,109100.0,47.9293,47.9735,47.8158,47.8473,109100.0
2011-05-06 13:00:00,75.85,75.99,75.56,75.63,107000.0,47.8473,47.9356,47.6644,47.7085,107000.0
2011-05-06 13:30:00,75.62,75.66,75.26,75.44,164500.0,47.7022,47.7275,47.4751,47.5887,164500.0
2011-05-06 14:00:00,75.43,75.8,75.4,75.51,133200.0,47.5824,47.8158,47.5635,47.6328,133200.0
2011-05-06 14:30:00,75.53,75.62,75.46,75.56,195600.0,47.6455,47.7022,47.6013,47.6644,195600.0
2011-05-06 15:00:00,75.56,75.67,75.47,75.55,222400.0,47.6644,47.7338,47.6076,47.6581,222400.0
2011-05-06 15:30:00,75.55,76.03,75.31,75.75,469400.0,47.6581,47.9609,47.5067,47.7842,469400.0
2011-05-09 09:30:00,75.86,76.42,75.75,75.96,45400.0,47.8536,48.2069,47.7842,47.9167,45400.0
2011-05-09 10:00:00,75.98,76.43,75.96,76.34,82900.0,47.9293,48.2132,47.9167,48.1564,82900.0
2011-05-09 10:30:00,76.33,77.11,76.23,76.99,106500.0,48.1501,48.6421,48.087,48.5664,106500.0
2011-05-09 11:00:00,76.99,77.01,76.65,76.81,42600.0,48.5664,48.5791,48.352,48.4529,42600.0
2011-05-09 11:30:00,76.82,77.02,76.76,76.97,44300.0,48.4592,48.5854,48.4214,48.5538,44300.0
2011-05-09 12:00:00,76.98,77.55,76.96,77.55,101800.0,48.5601,48.9197,48.5475,48.9197,101800.0
2011-05-09 12:30:00,77.55,77.85,77.44,77.51,46000.0,48.9197,49.109,48.8503,48.8945,46000.0
2011-05-09 13:00:00,77.52,77.64,77.46,77.49,33200.0,48.9008,48.9765,48.8629,48.8819,33200.0
2011-05-09 13:30:00,77.46,77.83,77.37,77.78,30200.0,48.8629,49.0963,48.8062,49.0648,30200.0
2011-05-09 14:00:00,77.79,78.0,77.79,77.94,43200.0,49.0711,49.2036,49.0711,49.1657,43200.0
2011-05-09 14:30:00,77.98,77.98,77.57,77.88,84000.0,49.191,49.191,48.9323,49.1279,84000.0
2011-05-09 15:00:00,77.89,78.14,77.85,78.02,90100.0,49.1342,49.2919,49.109,49.2162,90100.0
2011-05-09 15:30:00,78.02,78.02,77.59,77.67,166200.0,49.2162,49.2162,48.9449,48.9954,166200.0
2011-05-10 09:30:00,77.7,78.55,77.48,77.95,38700.0,49.0143,49.5505,48.8755,49.172,38700.0
2011-05-10 10:00:00,77.99,78.48,77.95,78.47,38300.0,49.1973,49.5064,49.172,49.5001,38300.0
2011-05-10 10:30:00,78.46,78.59,78.3,78.42,14500.0,49.4937,49.5758,49.3928,49.4685,14500.0
2011-05-10 11:00:00,78.39,78.51,78.36,78.49,17200.0,49.4496,49.5253,49.4307,49.5127,17200.0
2011-05-10 11:30:00,78.49,78.6,78.39,78.46,20600.0,49.5127,49.5821,49.4496,49.4937,20600.0
2011-05-10 12:00:00,78.47,78.78,78.47,78.78,40900.0,49.5001,49.6956,49.5001,49.6956,40900.0
2011-05-10 12:30:00,78.78,78.94,78.68,78.76,31200.0,49.6956,49.7965,49.6325,49.683,31200.0
2011-05-10 13:00:00,78.74,79.0,78.65,79.0,20900.0,49.6704,49.8344,49.6136,49.8344,20900.0
2011-05-10 13:30:00,78.97,79.03,78.82,78.83,34000.0,49.8155,49.8533,49.7208,49.7271,34000.0
2011-05-10 14:00:00,78.84,79.02,78.81,78.89,27500.0,49.7335,49.847,49.7145,49.765,27500.0
2011-05-10 14:30:00,78.89,79.0,78.72,78.96,44100.0,49.765,49.8344,49.6578,49.8092,44100.0
2011-05-10 15:00:00,78.98,79.34,78.97,79.34,67700.0,49.8218,50.0489,49.8155,50.0489,67700.0
2011-05-10 15:30:00,79.31,79.34,78.9,79.13,148200.0,50.0299,50.0489,49.7713,49.9164,148200.0
2011-05-11 09:30:00,78.84,79.04,78.36,78.38,19600.0,49.7335,49.8596,49.4307,49.4433,19600.0
2011-05-11 10:00:00,78.43,78.43,77.97,78.01,21700.0,49.4748,49.4748,49.1846,49.2099,21700.0
2011-05-11 10:30:00,78.0,78.25,77.97,78.11,40200.0,49.2036,49.3613,49.1846,49.273,40200.0
2011-05-11 11:00:00,78.09,78.24,77.9,77.95,33100.0,49.2603,49.355,49.1405,49.172,33100.0
2011-05-11 11:30:00,77.95,78.09,77.93,77.93,30000.0,49.172,49.2603,49.1594,49.1594,30000.0
2011-05-11 12:00:00,77.95,77.97,77.48,77.81,29900.0,49.172,49.1846,48.8755,49.0837,29900.0
2011-05-11 12:30:00,77.78,78.13,77.66,78.13,21500.0,49.0648,49.2856,48.9891,49.2856,21500.0
2011-05-11 13:00:00,78.12,78.16,77.97,78.04,30200.0,49.2793,49.3045,49.1846,49.2288,30200.0
2011-05-11 13:30:00,78.02,78.14,77.93,77.97,13300.0,49.2162,49.2919,49.1594,49.1846,13300.0
2011-05-11 14:00:00,78.01,78.1,77.8,77.95,15700.0,49.2099,49.2667,49.0774,49.172,15700.0
2011-05-11 14:30:00,77.92,78.19,77.92,78.06,27300.0,49.1531,49.3234,49.1531,49.2414,27300.0
2011-05-11 15:00:00,78.06,78.35,78.03,78.22,38000.0,49.2414,49.4244,49.2225,49.3424,38000.0
2011-05-11 15:30:00,78.2,78.23,77.97,78.01,95400.0,49.3297,49.3487,49.1846,49.2099,95400.0
2011-05-12 09:30:00,77.79,78.03,77.23,77.32,27900.0,49.0711,49.2225,48.7178,48.7746,27900.0
2011-05-12 10:00:00,77.32,77.67,76.97,77.26,17900.0,48.7746,48.9954,48.5538,48.7368,17900.0
2011-05-12 10:30:00,77.23,77.49,77.2,77.37,13000.0,48.7178,48.8819,48.6989,48.8062,13000.0
2011-05-12 11:00:00,77.35,77.64,77.23,77.64,19300.0,48.7935,48.9765,48.7178,48.9765,19300.0
2011-05-12 11:30:00,77.61,77.81,77.56,77.69,16800.0,48.9576,49.0837,48.926,49.008,16800.0
2011-05-12 12:00:00,77.72,77.79,77.53,77.67,9300.0,49.0269,49.0711,48.9071,48.9954,9300.0
2011-05-12 12:30:00,77.69,77.77,77.54,77.69,40200.0,49.008,49.0585,48.9134,49.008,40200.0
2011-05-12 13:00:00,77.71,78.17,77.71,78.14,29000.0,49.0206,49.3108,49.0206,49.2919,29000.0
2011-05-12 13:30:00,78.12,78.27,78.0,78.07,15700.0,49.2793,49.3739,49.2036,49.2477,15700.0
2011-05-12 14:00:00,78.11,78.2,77.92,78.01,9400.0,49.273,49.3297,49.1531,49.2099,9400.0
2011-05-12 14:30:00,77.99,78.04,77.8,77.8,12300.0,49.1973,49.2288,49.0774,49.0774,12300.0
2011-05-12 15:00:00,77.79,78.07,77.77,77.97,30900.0,49.0711,49.2477,49.0585,49.1846,30900.0
2011-05-12 15:30:00,77.97,78.07,77.76,77.99,62700.0,49.1846,49.2477,49.0522,49.1973,62700.0
2011-05-13 09:30:00,78.09,78.41,77.69,77.7,31900.0,49.2603,49.4622,49.008,49.0143,31900.0
2011-05-13 10:00:00,77.7,77.87,77.56,77.75,35200.0,49.0143,49.1216,48.926,49.0459,35200.0
2011-05-13 10:30:00,77.74,78.08,77.68,77.85,27500.0,49.0396,49.254,49.0017,49.109,27500.0
2011-05-13 11:00:00,77.83,77.87,77.5,77.5,26400.0,49.0963,49.1216,48.8882,48.8882,26400.0
2011-05-13 11:30:00,77.5,77.68,77.43,77.43,60500.0,48.8882,49.0017,48.844,48.844,60500.0
2011-05-13 12:00:00,77.46,77.54,77.1,77.35,24200.0,48.8629,48.9134,48.6358,48.7935,24200.0
2011-05-13 12:30:00,77.37,77.53,77.2,77.23,19900.0,48.8062,48.9071,48.6989,48.7178,19900.0
2011-05-13 13:00:00,77.25,77.5,77.18,77.39,17900.0,48.7305,48.8882,48.6863,48.8188,17900.0
2011-05-13 13:30:00,77.41,77.43,77.3,77.32,15400.0,48.8314,48.844,48.762,48.7746,15400.0
2011-05-13 14:00:00,77.34,77.83,77.34,77.82,19800.0,48.7872,49.0963,48.7872,49.09,19800.0
2011-05-13 14:30:00,77.81,77.85,77.61,77.65,19500.0,49.0837,49.109,48.9576,48.9828,19500.0
2011-05-13 15:00:00,77.67,77.92,77.6,77.92,46300.0,48.9954,49.1531,48.9512,49.1531,46300.0
2011-05-13 15:30:00,77.93,78.09,77.75,78.06,171000.0,49.1594,49.2603,49.0459,49.2414,171000.0
2011-05-16 09:30:00,77.92,78.23,77.38,78.2,23100.0,49.1531,49.3487,48.8125,49.3297,23100.0
2011-05-16 10:00:00,78.19,78.81,78.19,78.66,39800.0,49.3234,49.7145,49.3234,49.6199,39800.0
2011-05-16 10:30:00,78.63,78.7,78.47,78.58,17300.0,49.601,49.6451,49.5001,49.5694,17300.0
2011-05-16 11:00:00,78.58,78.78,78.51,78.56,15900.0,49.5694,49.6956,49.5253,49.5568,15900.0
2011-05-16 11:30:00,78.56,78.78,78.46,78.57,21000.0,49.5568,49.6956,49.4937,49.5631,21000.0
2011-05-16 12:00:00,78.57,78.64,78.48,78.55,15800.0,49.5631,49.6073,49.5064,49.5505,15800.0
2011-05-16 12:30:00,78.55,78.67,78.43,78.46,16500.0,49.5505,49.6262,49.4748,49.4937,16500.0
2011-05-16 13:00:00,78.43,78.55,78.31,78.55,13200.0,49.4748,49.5505,49.3991,49.5505,13200.0
2011-05-16 13:30:00,78.55,78.82,78.55,78.66,25400.0,49.5505,49.7208,49.5505,49.6199,25400.0
2011-05-16 14:00:00,78.67,78.92,78.66,78.68,40200.0,49.6262,49.7839,49.6199,49.6325,40200.0
2011-05-16 14:30:00,78.64,78.74,78.46,78.54,28500.0,49.6073,49.6704,49.4937,49.5442,28500.0
2011-05-16 15:00:00,78.57,78.72,78.52,78.55,32100.0,49.5631,49.6578,49.5316,49.5505,32100.0
2011-05-16 15:30:00,78.55,78.59,78.26,78.36,79400.0,49.5505,49.5758,49.3676,49.4307,79400.0
2011-05-17 09:30:00,78.12,78.44,77.55,78.39,11900.0,49.2793,49.4811,48.9197,49.4496,11900.0
2011-05-17 10:00:00,78.36,78.52,78.13,78.52,19700.0,49.4307,49.5316,49.2856,49.5316,19700.0
2011-05-17 10:30:00,78.42,78.46,77.9,77.9,40800.0,49.4685,49.4937,49.1405,49.1405,40800.0
2011-05-17 11:00:00,77.91,77.96,77.57,77.61,21600.0,49.1468,49.1783,48.9323,48.9576,21600.0
2011-05-17 11:30:00,77.64,77.98,77.6,77.74,14200.0,48.9765,49.191,48.9512,49.0396,14200.0
2011-05-17 12:00:00,77.73,77.88,77.65,77.73,20400.0,49.0333,49.1279,48.9828,49.0333,20400.0
2011-05-17 12:30:00,77.73,77.91,77.6,77.69,11300.0,49.0333,49.1468,48.9512,49.008,11300.0
2011-05-17 13:00:00,77.73,77.77,77.56,77.68,16400.0,49.0333,49.0585,48.926,49.0017,16400.0
2011-05-17 13:30:00,77.69,78.0,77.68,78.0,20200.0,49.008,49.2036,49.0017,49.2036,20200.0
2011-05-17 14:00:00,77.94,78.11,77.88,77.89,9200.0,49.1657,49.273,49.1279,49.1342,9200.0
2011-05-17 14:30:00,77.88,78.28,77.85,78.28,42200.0,49.1279,49.3802,49.109,49.3802,42200.0
2011-05-17 15:00:00,78.28,78.3,78.0,78.07,32300.0,49.3802,49.3928,49.2036,49.2477,32300.0
2011-05-17 15:30:00,78.06,78.52,77.99,78.47,155400.0,49.2414,49.5316,49.1973,49.5001,155400.0
2011-05-18 09:30:00,78.64,78.64,77.89,78.52,16000.0,49.6073,49.6073,49.1342,49.5316,16000.0
2011-05-18 10:00:00,78.38,78.62,78.3,78.35,14300.0,49.4433,49.5947,49.3928,49.4244,14300.0
2011-05-18 10:30:00,78.34,78.77,78.34,78.73,8500.0,49.418,49.6893,49.418,49.6641,8500.0
2011-05-18 11:00:00,78.7,79.25,78.7,79.13,12000.0,49.6451,49.9921,49.6451,49.9164,12000.0
2011-05-18 11:30:00,79.19,79.24,79.14,79.19,10600.0,49.9542,49.9858,49.9227,49.9542,10600.0
2011-05-18 12:00:00,79.19,79.22,79.05,79.19,9700.0,49.9542,49.9732,49.8659,49.9542,9700.0
2011-05-18 12:30:00,79.22,79.42,79.21,79.41,8900.0,49.9732,50.0993,49.9669,50.093,8900.0
2011-05-18 13:00:00,79.39,79.49,79.36,79.38,13100.0,50.0804,50.1435,50.0615,50.0741,13100.0
2011-05-18 13:30:00,79.37,79.46,79.35,79.43,23000.0,50.0678,50.1246,50.0552,50.1056,23000.0
2011-05-18 14:00:00,79.44,79.48,79.18,79.31,40700.0,50.1119,50.1372,49.9479,50.0299,40700.0
2011-05-18 14:30:00,79.31,79.42,79.19,79.34,33600.0,50.0299,50.0993,49.9542,50.0489,33600.0
2011-05-18 15:00:00,79.38,79.67,79.37,79.63,32800.0,50.0741,50.257,50.0678,50.2318,32800.0
2011-05-18 15:30:00,79.64,79.7,79.53,79.64,68000.0,50.2381,50.276,50.1687,50.2381,68000.0
2011-05-19 09:30:00,79.86,80.28,79.67,80.25,29500.0,50.3769,50.6418,50.257,50.6229,29500.0
2011-05-19 10:00:00,80.23,80.32,79.91,79.95,29000.0,50.6103,50.6671,50.4084,50.4337,29000.0
2011-05-19 10:30:00,79.91,80.0,79.53,79.53,53400.0,50.4084,50.4652,50.1687,50.1687,53400.0
2011-05-19 11:00:00,79.48,79.65,79.41,79.57,9700.0,50.1372,50.2444,50.093,50.194,9700.0
2011-05-19 11:30:00,79.61,79.62,79.23,79.3,10000.0,50.2192,50.2255,49.9795,50.0236,10000.0
2011-05-19 12:00:00,79.31,79.8,79.25,79.7,24300.0,50.0299,50.339,49.9921,50.276,24300.0
2011-05-19 12:30:00,79.71,79.87,79.65,79.84,21900.0,50.2823,50.3832,50.2444,50.3643,21900.0
2011-05-19 13:00:00,79.84,79.93,79.77,79.9,32000.0,50.3643,50.421,50.3201,50.4021,32000.0
2011-05-19 13:30:00,79.92,79.96,79.75,79.78,33500.0,50.4147,50.44,50.3075,50.3264,33500.0
2011-05-19 14:00:00,79.8,79.83,79.54,79.55,20100.0,50.339,50.358,50.175,50.1813,20100.0
2011-05-19 14:30:00,79.54,79.69,79.49,79.67,18200.0,50.175,50.2696,50.1435,50.257,18200.0
2011-05-19 15:00:00,79.66,79.82,79.65,79.8,19300.0,50.2507,50.3517,50.2444,50.339,19300.0
2011-05-19 15:30:00,79.8,79.87,79.72,79.82,61500.0,50.339,50.3832,50.2886,50.3517,61500.0
2011-05-20 09:30:00,79.56,79.92,79.09,79.13,7300.0,50.1876,50.4147,49.8912,49.9164,7300.0
2011-05-20 10:00:00,79.09,79.15,78.79,79.15,10300.0,49.8912,49.929,49.7019,49.929,10300.0
2011-05-20 10:30:00,79.16,79.26,78.76,78.97,24200.0,49.9353,49.9984,49.683,49.8155,24200.0
2011-05-20 11:00:00,78.97,79.18,78.8,78.85,15000.0,49.8155,49.9479,49.7082,49.7398,15000.0
2011-05-20 11:30:00,78.93,79.1,78.68,78.75,6900.0,49.7902,49.8975,49.6325,49.6767,6900.0
2011-05-20 12:00:00,78.74,79.01,78.61,79.01,12100.0,49.6704,49.8407,49.5884,49.8407,12100.0
2011-05-20 12:30:00,79.02,79.17,78.94,78.98,10100.0,49.847,49.9416,49.7965,49.8218,10100.0
2011-05-20 13:00:00,79.01,79.04,78.82,78.9,16500.0,49.8407,49.8596,49.7208,49.7713,16500.0
2011-05-20 13:30:00,78.91,79.07,78.89,78.95,16800.0,49.7776,49.8785,49.765,49.8028,16800.0
2011-05-20 14:00:00,78.97,79.0,78.83,78.85,18600.0,49.8155,49.8344,49.7271,49.7398,18600.0
2011-05-20 14:30:00,78.86,79.04,78.85,78.88,22800.0,49.7461,49.8596,49.7398,49.7587,22800.0
2011-05-20 15:00:00,78.89,79.0,78.84,78.89,27500.0,49.765,49.8344,49.7335,49.765,27500.0
2011-05-20 15:30:00,78.88,79.04,78.71,78.73,94400.0,49.7587,49.8596,49.6515,49.6641,94400.0
2011-05-23 09:30:00,77.7,78.38,77.31,78.38,16500.0,49.0143,49.4433,48.7683,49.4433,16500.0
2011-05-23 10:00:00,78.34,78.35,78.0,78.17,68200.0,49.418,49.4244,49.2036,49.3108,68200.0
2011-05-23 10:30:00,78.17,78.27,77.85,77.93,51000.0,49.3108,49.3739,49.109,49.1594,51000.0
2011-05-23 11:00:00,77.92,78.04,77.82,77.91,36000.0,49.1531,49.2288,49.09,49.1468,36000.0
2011-05-23 11:30:00,77.91,77.95,77.64,77.92,22400.0,49.1468,49.172,48.9765,49.1531,22400.0
2011-05-23 12:00:00,77.94,78.17,77.94,78.16,18300.0,49.1657,49.3108,49.1657,49.3045,18300.0
2011-05-23 12:30:00,78.18,78.18,77.95,78.02,14200.0,49.3171,49.3171,49.172,49.2162,14200.0
2011-05-23 13:00:00,78.04,78.04,77.92,77.99,14000.0,49.2288,49.2288,49.1531,49.1973,14000.0
2011-05-23 13:30:00,77.98,78.17,77.91,78.15,16700.0,49.191,49.3108,49.1468,49.2982,16700.0
2011-05-23 14:00:00,78.16,78.2,77.91,77.96,64800.0,49.3045,49.3297,49.1468,49.1783,64800.0
2011-05-23 14:30:00,77.95,78.07,77.9,78.03,35100.0,49.172,49.2477,49.1405,49.2225,35100.0
2011-05-23 15:00:00,78.02,78.05,77.94,77.98,47000.0,49.2162,49.2351,49.1657,49.191,47000.0
2011-05-23 15:30:00,77.98,78.0,77.54,77.58,89500.0,49.191,49.2036,48.9134,48.9386,89500.0
2011-05-24 09:30:00,77.73,78.1,77.54,77.71,47100.0,49.0333,49.2667,48.9134,49.0206,47100.0
2011-05-24 10:00:00,77.77,77.86,77.6,77.62,74800.0,49.0585,49.1153,48.9512,48.9639,74800.0
2011-05-24 10:30:00,77.6,77.74,77.19,77.29,59100.0,48.9512,49.0396,48.6926,48.7557,59100.0
2011-05-24 11:00:00,77.29,77.44,77.27,77.37,78100.0,48.7557,48.8503,48.7431,48.8062,78100.0
2011-05-24 11:30:00,77.35,77.47,77.18,77.28,72000.0,48.7935,48.8692,48.6863,48.7494,72000.0
2011-05-24 12:00:00,77.26,77.54,77.17,77.52,55300.0,48.7368,48.9134,48.68,48.9008,55300.0
2011-05-24 12:30:00,77.52,77.77,77.48,77.66,14000.0,48.9008,49.0585,48.8755,48.9891,14000.0
2011-05-24 13:00:00,77.65,77.8,77.51,77.53,12800.0,48.9828,49.0774,48.8945,48.9071,12800.0
2011-05-24 13:30:00,77.54,77.84,77.42,77.79,25500.0,48.9134,49.1026,48.8377,49.0711,25500.0
2011-05-24 14:00:00,77.78,78.06,77.74,78.04,43200.0,49.0648,49.2414,49.0396,49.2288,43200.0
2011-05-24 14:30:00,78.06,78.08,77.93,78.0,25200.0,49.2414,49.254,49.1594,49.2036,25200.0
2011-05-24 15:00:00,77.98,78.23,77.98,78.11,26300.0,49.191,49.3487,49.191,49.273,26300.0
2011-05-24 15:30:00,78.1,78.17,78.04,78.08,55800.0,49.2667,49.3108,49.2288,49.254,55800.0
2011-05-25 09:30:00,77.95,78.14,77.54,77.54,11500.0,49.172,49.2919,48.9134,48.9134,11500.0
2011-05-25 10:00:00,77.65,77.72,77.3,77.54,10900.0,48.9828,49.0269,48.762,48.9134,10900.0
2011-05-25 10:30:00,77.53,77.95,77.53,77.84,20200.0,48.9071,49.172,48.9071,49.1026,20200.0
2011-05-25 11:00:00,77.85,78.43,77.85,78.43,17600.0,49.109,49.4748,49.109,49.4748,17600.0
2011-05-25 11:30:00,78.41,78.75,78.4,78.67,35900.0,49.4622,49.6767,49.4559,49.6262,35900.0
2011-05-25 12:00:00,78.71,78.76,78.59,78.73,11900.0,49.6515,49.683,49.5758,49.6641,11900.0
2011-05-25 12:30:00,78.71,78.76,78.54,78.72,14200.0,49.6515,49.683,49.5442,49.6578,14200.0
2011-05-25 13:00:00,78.72,78.88,78.62,78.62,19200.0,49.6578,49.7587,49.5947,49.5947,19200.0
2011-05-25 13:30:00,78.63,78.83,78.53,78.79,29000.0,49.601,49.7271,49.5379,49.7019,29000.0
2011-05-25 14:00:00,78.79,79.06,78.78,79.06,17100.0,49.7019,49.8722,49.6956,49.8722,17100.0
2011-05-25 14:30:00,79.06,79.15,79.05,79.12,20500.0,49.8722,49.929,49.8659,49.9101,20500.0
2011-05-25 15:00:00,79.14,79.47,79.11,79.28,22000.0,49.9227,50.1309,49.9038,50.011,22000.0
2011-05-25 15:30:00,79.3,79.33,79.0,79.05,55800.0,50.0236,50.0426,49.8344,49.8659,55800.0
2011-05-26 09:30:00,78.82,79.25,78.82,79.18,48000.0,49.7208,49.9921,49.7208,49.9479,48000.0
2011-05-26 10:00:00,79.18,79.65,79.08,79.61,8200.0,49.9479,50.2444,49.8849,50.2192,8200.0
2011-05-26 10:30:00,79.64,79.89,79.38,79.42,31000.0,50.2381,50.3958,50.0741,50.0993,31000.0
2011-05-26 11:00:00,79.45,79.93,79.42,79.91,17800.0,50.1183,50.421,50.0993,50.4084,17800.0
2011-05-26 11:30:00,79.92,80.01,79.72,79.9,21200.0,50.4147,50.4715,50.2886,50.4021,21200.0
2011-05-26 12:00:00,79.84,79.87,79.8,79.85,5100.0,50.3643,50.3832,50.339,50.3706,5100.0
2011-05-26 12:30:00,79.86,80.25,79.86,80.15,14900.0,50.3769,50.6229,50.3769,50.5598,14900.0
2011-05-26 13:00:00,80.17,80.45,80.16,80.4,14100.0,50.5724,50.7491,50.5661,50.7175,14100.0
2011-05-26 13:30:00,80.36,80.44,80.27,80.41,15200.0,50.6923,50.7428,50.6355,50.7238,15200.0
2011-05-26 14:00:00,80.43,80.68,80.43,80.65,14500.0,50.7365,50.8942,50.7365,50.8752,14500.0
2011-05-26 14:30:00,80.67,80.86,80.57,80.59,33200.0,50.8878,51.0077,50.8248,50.8374,33200.0
2011-05-26 15:00:00,80.57,80.61,80.44,80.6,33800.0,50.8248,50.85,50.7428,50.8437,33800.0
2011-05-26 15:30:00,80.6,80.63,80.36,80.41,66800.0,50.8437,50.8626,50.6923,50.7238,66800.0
2011-05-27 09:30:00,80.64,80.82,80.55,80.82,10400.0,50.8689,50.9825,50.8122,50.9825,10400.0
2011-05-27 10:00:00,80.8,80.81,80.41,80.7,9200.0,50.9699,50.9762,50.7238,50.9068,9200.0
2011-05-27 10:30:00,80.72,81.09,80.71,81.0,9800.0,50.9194,51.1528,50.9131,51.096,9800.0
2011-05-27 11:00:00,80.99,81.1,80.76,80.83,13100.0,51.0897,51.1591,50.9446,50.9888,13100.0
2011-05-27 11:30:00,80.78,81.02,80.67,81.01,38500.0,50.9572,51.1086,50.8878,51.1023,38500.0
2011-05-27 12:00:00,81.02,81.08,80.85,80.99,12200.0,51.1086,51.1465,51.0014,51.0897,12200.0
2011-05-27 12:30:00,81.02,81.25,81.02,81.22,6900.0,51.1086,51.2537,51.1086,51.2348,6900.0
2011-05-27 13:00:00,81.21,81.35,81.14,81.33,10000.0,51.2285,51.3168,51.1843,51.3042,10000.0
2011-05-27 13:30:00,81.34,81.34,81.16,81.24,10800.0,51.3105,51.3105,51.1969,51.2474,10800.0
2011-05-27 14:00:00,81.27,81.38,81.27,81.33,7200.0,51.2663,51.3357,51.2663,51.3042,7200.0
2011-05-27 14:30:00,81.32,81.38,81.1,81.12,18400.0,51.2979,51.3357,51.1591,51.1717,18400.0
2011-05-27 15:00:00,81.13,81.27,81.01,81.24,17300.0,51.178,51.2663,51.1023,51.2474,17300.0
2011-05-27 15:30:00,81.21,81.43,81.19,81.28,112800.0,51.2285,51.3673,51.2159,51.2726,112800.0
2011-05-31 09:30:00,81.96,81.99,81.61,81.62,12500.0,51.7016,51.7205,51.4808,51.4871,12500.0
2011-05-31 10:00:00,81.56,81.86,81.47,81.82,24000.0,51.4493,51.6385,51.3925,51.6133,24000.0
2011-05-31 10:30:00,81.79,82.16,81.72,82.16,16700.0,51.5944,51.8278,51.5502,51.8278,16700.0
2011-05-31 11:00:00,82.15,82.49,82.09,82.37,16700.0,51.8215,52.0359,51.7836,51.9602,16700.0
2011-05-31 11:30:00,82.37,82.63,82.37,82.45,11400.0,51.9602,52.1242,51.9602,52.0107,11400.0
2011-05-31 12:00:00,82.45,82.57,82.31,82.49,15700.0,52.0107,52.0864,51.9224,52.0359,15700.0
2011-05-31 12:30:00,82.48,82.6,82.19,82.54,16500.0,52.0296,52.1053,51.8467,52.0675,16500.0
2011-05-31 13:00:00,82.54,82.6,82.48,82.51,6700.0,52.0675,52.1053,52.0296,52.0485,6700.0
2011-05-31 13:30:00,82.49,82.51,82.23,82.3,28500.0,52.0359,52.0485,51.8719,51.9161,28500.0
2011-05-31 14:00:00,82.3,82.36,82.14,82.27,21800.0,51.9161,51.9539,51.8151,51.8972,21800.0
2011-05-31 14:30:00,82.27,82.53,82.19,82.47,34600.0,51.8972,52.0612,51.8467,52.0233,34600.0
2011-05-31 15:00:00,82.45,82.63,82.4,82.5,58000.0,52.0107,52.1242,51.9792,52.0422,58000.0
2011-05-31 15:30:00,82.52,82.73,82.44,82.55,165200.0,52.0549,52.1873,52.0044,52.0738,165200.0
2011-06-01 09:30:00,82.22,82.65,81.95,82.01,37200.0,51.8656,52.1369,51.6953,51.7331,37200.0
2011-06-01 10:00:00,81.97,82.06,81.56,81.9,44300.0,51.7079,51.7647,51.4493,51.6638,44300.0
2011-06-01 10:30:00,81.88,81.93,80.85,81.26,39000.0,51.6511,51.6827,51.0014,51.26,39000.0
2011-06-01 11:00:00,81.26,81.28,81.04,81.25,23000.0,51.26,51.2726,51.1213,51.2537,23000.0
2011-06-01 11:30:00,81.19,81.21,81.02,81.1,18300.0,51.2159,51.2285,51.1086,51.1591,18300.0
2011-06-01 12:00:00,81.12,81.21,80.54,80.68,27400.0,51.1717,51.2285,50.8058,50.8942,27400.0
2011-06-01 12:30:00,80.69,80.79,80.48,80.48,17700.0,50.9005,50.9635,50.768,50.768,17700.0
2011-06-01 13:00:00,80.48,80.56,80.02,80.15,19400.0,50.768,50.8185,50.4778,50.5598,19400.0
2011-06-01 13:30:00,80.17,80.5,80.16,80.48,18900.0,50.5724,50.7806,50.5661,50.768,18900.0
2011-06-01 14:00:00,80.46,80.47,80.21,80.28,19900.0,50.7554,50.7617,50.5977,50.6418,19900.0
2011-06-01 14:30:00,80.28,80.31,79.98,80.22,27400.0,50.6418,50.6608,50.4526,50.604,27400.0
2011-06-01 15:00:00,80.24,80.36,80.12,80.17,33200.0,50.6166,50.6923,50.5409,50.5724,33200.0
2011-06-01 15:30:00,80.18,80.22,79.6,79.82,140500.0,50.5787,50.604,50.2129,50.3517,140500.0
2011-06-02 09:30:00,80.01,80.58,79.74,80.32,18300.0,50.4715,50.8311,50.3012,50.6671,18300.0
2011-06-02 10:00:00,80.32,80.4,79.75,79.88,14700.0,50.6671,50.7175,50.3075,50.3895,14700.0
2011-06-02 10:30:00,79.82,79.96,79.7,79.79,9700.0,50.3517,50.44,50.276,50.3327,9700.0
2011-06-02 11:00:00,79.7,79.84,79.42,79.47,10200.0,50.276,50.3643,50.0993,50.1309,10200.0
2011-06-02 11:30:00,79.5,79.5,79.09,79.22,18000.0,50.1498,50.1498,49.8912,49.9732,18000.0
2011-06-02 12:00:00,79.23,79.25,78.89,78.95,22300.0,49.9795,49.9921,49.765,49.8028,22300.0
2011-06-02 12:30:00,78.95,79.27,78.76,79.25,27100.0,49.8028,50.0047,49.683,49.9921,27100.0
2011-06-02 13:00:00,79.26,79.51,79.24,79.48,15200.0,49.9984,50.1561,49.9858,50.1372,15200.0
2011-06-02 13:30:00,79.47,79.64,79.42,79.62,36200.0,50.1309,50.2381,50.0993,50.2255,36200.0
2011-06-02 14:00:00,79.63,79.76,79.48,79.6,16200.0,50.2318,50.3138,50.1372,50.2129,16200.0
2011-06-02 14:30:00,79.57,79.73,79.56,79.63,27900.0,50.194,50.2949,50.1876,50.2318,27900.0
2011-06-02 15:00:00,79.67,79.69,79.46,79.55,28600.0,50.257,50.2696,50.1246,50.1813,28600.0
2011-06-02 15:30:00,79.56,79.57,79.12,79.17,92800.0,50.1876,50.194,49.9101,49.9416,92800.0
2011-06-03 09:30:00,78.33,79.03,78.12,78.46,21400.0,49.4117,49.8533,49.2793,49.4937,21400.0
2011-06-03 10:00:00,78.69,78.97,78.45,78.97,12100.0,49.6388,49.8155,49.4874,49.8155,12100.0
2011-06-03 10:30:00,79.06,79.62,79.03,79.37,12900.0,49.8722,50.2255,49.8533,50.0678,12900.0
2011-06-03 11:00:00,79.37,79.38,78.88,79.1,20500.0,50.0678,50.0741,49.7587,49.8975,20500.0
2011-06-03 11:30:00,79.14,79.36,79.05,79.33,12100.0,49.9227,50.0615,49.8659,50.0426,12100.0
2011-06-03 12:00:00,79.34,79.47,79.19,79.47,12500.0,50.0489,50.1309,49.9542,50.1309,12500.0
2011-06-03 12:30:00,79.45,79.91,79.45,79.83,12400.0,50.1183,50.4084,50.1183,50.358,12400.0
2011-06-03 13:00:00,79.86,79.96,79.75,79.77,14400.0,50.3769,50.44,50.3075,50.3201,14400.0
2011-06-03 13:30:00,79.76,79.92,79.73,79.81,6800.0,50.3138,50.4147,50.2949,50.3453,6800.0
2011-06-03 14:00:00,79.79,79.79,79.47,79.47,10500.0,50.3327,50.3327,50.1309,50.1309,10500.0
2011-06-03 14:30:00,79.48,79.49,79.15,79.15,14700.0,50.1372,50.1435,49.929,49.929,14700.0
2011-06-03 15:00:00,79.14,79.15,78.94,79.0,20700.0,49.9227,49.929,49.7965,49.8344,20700.0
2011-06-03 15:30:00,79.02,79.2,78.91,79.01,54700.0,49.847,49.9606,49.7776,49.8407,54700.0
2011-06-06 09:30:00,79.1,79.46,78.76,78.85,9500.0,49.8975,50.1246,49.683,49.7398,9500.0
2011-06-06 10:00:00,78.79,78.83,78.41,78.75,10000.0,49.7019,49.7271,49.4622,49.6767,10000.0
2011-06-06 10:30:00,78.69,78.76,78.35,78.4,13400.0,49.6388,49.683,49.4244,49.4559,13400.0
2011-06-06 11:00:00,78.38,78.65,78.38,78.57,17900.0,49.4433,49.6136,49.4433,49.5631,17900.0
2011-06-06 11:30:00,78.56,78.64,78.46,78.61,7800.0,49.5568,49.6073,49.4937,49.5884,7800.0
2011-06-06 12:00:00,78.57,78.6,78.29,78.29,20600.0,49.5631,49.5821,49.3865,49.3865,20600.0
2011-06-06 12:30:00,78.33,78.35,78.19,78.29,15800.0,49.4117,49.4244,49.3234,49.3865,15800.0
2011-06-06 13:00:00,78.29,78.33,78.05,78.1,22100.0,49.3865,49.4117,49.2351,49.2667,22100.0
2011-06-06 13:30:00,78.11,78.14,77.88,77.96,16000.0,49.273,49.2919,49.1279,49.1783,16000.0
2011-06-06 14:00:00,77.98,78.07,77.84,78.01,19200.0,49.191,49.2477,49.1026,49.2099,19200.0
2011-06-06 14:30:00,77.97,77.99,77.71,77.77,17800.0,49.1846,49.1973,49.0206,49.0585,17800.0
2011-06-06 15:00:00,77.81,77.9,77.46,77.63,21500.0,49.0837,49.1405,48.8629,48.9702,21500.0
2011-06-06 15:30:00,77.6,77.9,77.5,77.55,57500.0,48.9512,49.1405,48.8882,48.9197,57500.0
2011-06-07 09:30:00,77.82,78.17,77.43,78.06,18100.0,49.09,49.3108,48.844,49.2414,18100.0
2011-06-07 10:00:00,78.1,78.43,78.06,78.31,21200.0,49.2667,49.4748,49.2414,49.3991,21200.0
2011-06-07 10:30:00,78.31,78.56,78.21,78.47,9000.0,49.3991,49.5568,49.336,49.5001,9000.0
2011-06-07 11:00:00,78.52,78.68,78.46,78.58,12100.0,49.5316,49.6325,49.4937,49.5694,12100.0
2011-06-07 11:30:00,78.57,78.84,78.45,78.84,11800.0,49.5631,49.7335,49.4874,49.7335,11800.0
2011-06-07 12:00:00,78.81,78.95,78.72,78.84,7200.0,49.7145,49.8028,49.6578,49.7335,7200.0
2011-06-07 12:30:00,78.81,78.89,78.71,78.86,6500.0,49.7145,49.765,49.6515,49.7461,6500.0
2011-06-07 13:00:00,78.8,78.99,78.73,78.89,12000.0,49.7082,49.8281,49.6641,49.765,12000.0
2011-06-07 13:30:00,78.88,79.15,78.82,79.03,9800.0,49.7587,49.929,49.7208,49.8533,9800.0
2011-06-07 14:00:00,79.05,79.2,79.0,79.03,10900.0,49.8659,49.9606,49.8344,49.8533,10900.0
2011-06-07 14:30:00,79.03,79.19,78.88,79.19,20100.0,49.8533,49.9542,49.7587,49.9542,20100.0
2011-06-07 15:00:00,79.16,79.27,79.05,79.13,28700.0,49.9353,50.0047,49.8659,49.9164,28700.0
2011-06-07 15:30:00,79.12,79.14,78.67,78.71,66200.0,49.9101,49.9227,49.6262,49.6515,66200.0
2011-06-08 09:30:00,78.36,78.81,78.19,78.37,7300.0,49.4307,49.7145,49.3234,49.437,7300.0
2011-06-08 10:00:00,78.37,79.13,78.34,79.08,9900.0,49.437,49.9164,49.418,49.8849,9900.0
2011-06-08 10:30:00,79.04,79.28,78.87,78.93,7300.0,49.8596,50.011,49.7524,49.7902,7300.0
2011-06-08 11:00:00,78.97,79.05,78.77,78.85,16000.0,49.8155,49.8659,49.6893,49.7398,16000.0
2011-06-08 11:30:00,78.86,79.41,78.86,79.36,11200.0,49.7461,50.093,49.7461,50.0615,11200.0
2011-06-08 12:00:00,79.34,79.34,78.82,78.85,7400.0,50.0489,50.0489,49.7208,49.7398,7400.0
2011-06-08 12:30:00,78.89,79.31,78.78,79.31,7600.0,49.765,50.0299,49.6956,50.0299,7600.0
2011-06-08 13:00:00,79.27,79.27,78.9,78.95,7400.0,50.0047,50.0047,49.7713,49.8028,7400.0
2011-06-08 13:30:00,78.95,78.95,78.5,78.53,7500.0,49.8028,49.8028,49.519,49.5379,7500.0
2011-06-08 14:00:00,78.6,78.81,78.45,78.45,10000.0,49.5821,49.7145,49.4874,49.4874,10000.0
2011-06-08 14:30:00,78.45,78.74,78.45,78.65,10000.0,49.4874,49.6704,49.4874,49.6136,10000.0
2011-06-08 15:00:00,78.65,78.65,78.26,78.34,12700.0,49.6136,49.6136,49.3676,49.418,12700.0
2011-06-08 15:30:00,78.3,78.46,78.19,78.29,41000.0,49.3928,49.4937,49.3234,49.3865,41000.0
2011-06-09 09:30:00,78.58,78.58,77.42,77.85,29800.0,49.5694,49.5694,48.8377,49.109,29800.0
2011-06-09 10:00:00,77.83,77.97,77.73,77.8,36700.0,49.0963,49.1846,49.0333,49.0774,36700.0
2011-06-09 10:30:00,77.82,77.91,77.65,77.75,19800.0,49.09,49.1468,48.9828,49.0459,19800.0
2011-06-09 11:00:00,77.74,77.74,77.32,77.46,22000.0,49.0396,49.0396,48.7746,48.8629,22000.0
2011-06-09 11:30:00,77.4,77.92,77.39,77.73,11400.0,48.8251,49.1531,48.8188,49.0333,11400.0
2011-06-09 12:00:00,77.72,77.92,77.65,77.69,8500.0,49.0269,49.1531,48.9828,49.008,8500.0
2011-06-09 12:30:00,77.65,77.75,77.46,77.64,19000.0,48.9828,49.0459,48.8629,48.9765,19000.0
2011-06-09 13:00:00,77.63,77.84,77.61,77.76,16600.0,48.9702,49.1026,48.9576,49.0522,16600.0
2011-06-09 13:30:00,77.76,77.95,77.65,77.76,19300.0,49.0522,49.172,48.9828,49.0522,19300.0
2011-06-09 14:00:00,77.76,77.93,77.57,77.58,14100.0,49.0522,49.1594,48.9323,48.9386,14100.0
2011-06-09 14:30:00,77.6,77.86,77.49,77.8,14400.0,48.9512,49.1153,48.8819,49.0774,14400.0
2011-06-09 15:00:00,77.8,77.81,77.62,77.7,16000.0,49.0774,49.0837,48.9639,49.0143,16000.0
2011-06-09 15:30:00,77.68,77.76,77.52,77.54,50100.0,49.0017,49.0522,48.9008,48.9134,50100.0
2011-06-10 09:30:00,77.22,77.24,76.7,76.7,12400.0,48.7115,48.7242,48.3835,48.3835,12400.0
2011-06-10 10:00:00,76.76,76.76,76.12,76.49,18300.0,48.4214,48.4214,48.0176,48.251,18300.0
2011-06-10 10:30:00,76.46,76.46,75.74,75.93,24200.0,48.2321,48.2321,47.7779,47.8978,24200.0
2011-06-10 11:00:00,75.93,76.0,75.41,75.76,17500.0,47.8978,47.9419,47.5698,47.7905,17500.0
2011-06-10 11:30:00,75.73,75.73,75.43,75.66,12300.0,47.7716,47.7716,47.5824,47.7275,12300.0
2011-06-10 12:00:00,75.65,75.74,75.35,75.37,10600.0,47.7212,47.7779,47.5319,47.5445,10600.0
2011-06-10 12:30:00,75.39,75.74,75.39,75.73,13000.0,47.5571,47.7779,47.5571,47.7716,13000.0
2011-06-10 13:00:00,75.69,75.73,75.54,75.68,22000.0,47.7464,47.7716,47.6518,47.7401,22000.0
2011-06-10 13:30:00,75.68,75.68,75.4,75.42,22300.0,47.7401,47.7401,47.5635,47.5761,22300.0
2011-06-10 14:00:00,75.46,76.11,75.46,75.95,42100.0,47.6013,48.0113,47.6013,47.9104,42100.0
2011-06-10 14:30:00,75.92,76.33,75.81,76.32,26300.0,47.8915,48.1501,47.8221,48.1438,26300.0
2011-06-10 15:00:00,76.36,76.42,75.99,76.12,42400.0,48.169,48.2069,47.9356,48.0176,42400.0
2011-06-10 15:30:00,76.1,76.18,75.81,75.86,103100.0,48.005,48.0555,47.8221,47.8536,103100.0
2011-06-13 09:30:00,75.93,76.91,75.92,76.42,28600.0,47.8978,48.516,47.8915,48.2069,28600.0
2011-06-13 10:00:00,76.42,76.66,76.06,76.64,18400.0,48.2069,48.3583,47.9798,48.3457,18400.0
2011-06-13 10:30:00,76.59,76.9,76.45,76.9,33600.0,48.3141,48.5097,48.2258,48.5097,33600.0
2011-06-13 11:00:00,76.92,77.27,76.71,77.2,33500.0,48.5223,48.7431,48.3898,48.6989,33500.0
2011-06-13 11:30:00,77.17,77.39,76.93,76.93,25300.0,48.68,48.8188,48.5286,48.5286,25300.0
2011-06-13 12:00:00,76.92,76.97,76.51,76.56,19300.0,48.5223,48.5538,48.2637,48.2952,19300.0
2011-06-13 12:30:00,76.58,76.85,76.53,76.83,22800.0,48.3078,48.4781,48.2763,48.4655,22800.0
2011-06-13 13:00:00,76.78,77.0,76.54,76.99,42400.0,48.434,48.5728,48.2826,48.5664,42400.0
2011-06-13 13:30:00,76.99,77.61,76.97,77.61,27800.0,48.5664,48.9576,48.5538,48.9576,27800.0
2011-06-13 14:00:00,77.61,77.87,77.47,77.53,24400.0,48.9576,49.1216,48.8692,48.9071,24400.0
2011-06-13 14:30:00,77.49,77.61,77.28,77.36,22000.0,48.8819,48.9576,48.7494,48.7999,22000.0
2011-06-13 15:00:00,77.35,77.5,77.23,77.43,27100.0,48.7935,48.8882,48.7178,48.844,27100.0
2011-06-13 15:30:00,77.43,77.44,77.11,77.2,69100.0,48.844,48.8503,48.6421,48.6989,69100.0
2011-06-14 09:30:00,76.98,78.0,76.98,77.49,22800.0,48.5601,49.2036,48.5601,48.8819,22800.0
2011-06-14 10:00:00,77.49,77.53,77.23,77.44,6000.0,48.8819,48.9071,48.7178,48.8503,6000.0
2011-06-14 10:30:00,77.44,78.09,77.44,78.09,19400.0,48.8503,49.2603,48.8503,49.2603,19400.0
2011-06-14 11:00:00,78.03,78.06,77.76,77.8,13900.0,49.2225,49.2414,49.0522,49.0774,13900.0
2011-06-14 11:30:00,77.71,77.94,77.7,77.93,6700.0,49.0206,49.1657,49.0143,49.1594,6700.0
2011-06-14 12:00:00,77.89,77.99,77.74,77.91,6000.0,49.1342,49.1973,49.0396,49.1468,6000.0
2011-06-14 12:30:00,77.89,77.92,77.78,77.84,6700.0,49.1342,49.1531,49.0648,49.1026,6700.0
2011-06-14 13:00:00,77.84,77.96,77.76,77.85,13600.0,49.1026,49.1783,49.0522,49.109,13600.0
2011-06-14 13:30:00,77.85,78.0,77.65,77.69,16800.0,49.109,49.2036,48.9828,49.008,16800.0
2011-06-14 14:00:00,77.7,77.7,77.47,77.58,18200.0,49.0143,49.0143,48.8692,48.9386,18200.0
2011-06-14 14:30:00,77.59,77.68,77.52,77.64,27000.0,48.9449,49.0017,48.9008,48.9765,27000.0
2011-06-14 15:00:00,77.63,77.74,77.52,77.56,23000.0,48.9702,49.0396,48.9008,48.926,23000.0
2011-06-14 15:30:00,77.56,77.67,77.41,77.62,60200.0,48.926,48.9954,48.8314,48.9639,60200.0
2011-06-15 09:30:00,76.94,77.55,76.9,77.48,11300.0,48.5349,48.9197,48.5097,48.8755,11300.0
2011-06-15 10:00:00,77.46,77.53,77.11,77.11,10100.0,48.8629,48.9071,48.6421,48.6421,10100.0
2011-06-15 10:30:00,77.14,77.16,76.85,76.92,8200.0,48.6611,48.6737,48.4781,48.5223,8200.0
2011-06-15 11:00:00,76.87,76.94,76.75,76.8,6300.0,48.4908,48.5349,48.4151,48.4466,6300.0
2011-06-15 11:30:00,76.83,76.83,76.46,76.58,14800.0,48.4655,48.4655,48.2321,48.3078,14800.0
2011-06-15 12:00:00,76.57,76.62,76.01,76.19,11400.0,48.3015,48.333,47.9483,48.0618,11400.0
2011-06-15 12:30:00,76.35,76.5,76.21,76.26,14900.0,48.1627,48.2573,48.0744,48.106,14900.0
2011-06-15 13:00:00,76.36,76.36,75.88,76.08,11800.0,48.169,48.169,47.8662,47.9924,11800.0
2011-06-15 13:30:00,75.99,76.12,75.74,75.88,9900.0,47.9356,48.0176,47.7779,47.8662,9900.0
2011-06-15 14:00:00,75.95,76.12,75.8,75.82,11200.0,47.9104,48.0176,47.8158,47.8284,11200.0
2011-06-15 14:30:00,75.8,75.94,75.56,75.8,25300.0,47.8158,47.9041,47.6644,47.8158,25300.0
2011-06-15 15:00:00,75.8,76.03,75.63,75.99,29400.0,47.8158,47.9609,47.7085,47.9356,29400.0
2011-06-15 15:30:00,76.01,76.25,75.87,76.13,64900.0,47.9483,48.0996,47.8599,48.0239,64900.0
2011-06-16 09:30:00,76.1,77.1,76.09,76.73,21900.0,48.005,48.6358,47.9987,48.4024,21900.0
2011-06-16 10:00:00,76.64,76.83,76.37,76.61,28500.0,48.3457,48.4655,48.1753,48.3267,28500.0
2011-06-16 10:30:00,76.52,76.77,76.41,76.49,5900.0,48.27,48.4277,48.2006,48.251,5900.0
2011-06-16 11:00:00,76.46,76.5,76.0,76.42,22000.0,48.2321,48.2573,47.9419,48.2069,22000.0
2011-06-16 11:30:00,76.43,76.62,76.17,76.17,9200.0,48.2132,48.333,48.0492,48.0492,9200.0
2011-06-16 12:00:00,76.26,76.44,76.1,76.44,8600.0,48.106,48.2195,48.005,48.2195,8600.0
2011-06-16 12:30:00,76.43,76.44,76.32,76.32,9100.0,48.2132,48.2195,48.1438,48.1438,9100.0
2011-06-16 13:00:00,76.3,76.46,76.15,76.28,11200.0,48.1312,48.2321,48.0366,48.1186,11200.0
2011-06-16 13:30:00,76.27,76.27,75.64,75.66,38900.0,48.1123,48.1123,47.7148,47.7275,38900.0
2011-06-16 14:00:00,75.66,75.87,75.66,75.82,14800.0,47.7275,47.8599,47.7275,47.8284,14800.0
2011-06-16 14:30:00,75.81,75.86,75.61,75.71,29700.0,47.8221,47.8536,47.6959,47.759,29700.0
2011-06-16 15:00:00,75.73,76.15,75.66,76.04,18800.0,47.7716,48.0366,47.7275,47.9672,18800.0
2011-06-16 15:30:00,76.03,76.72,76.03,76.56,64600.0,47.9609,48.3961,47.9609,48.2952,64600.0
2011-06-17 09:30:00,77.46,77.66,76.63,76.73,67700.0,48.8629,48.9891,48.3394,48.4024,67700.0
2011-06-17 10:00:00,76.86,77.03,76.77,76.83,5100.0,48.4844,48.5917,48.4277,48.4655,5100.0
2011-06-17 10:30:00,76.93,77.49,76.93,77.27,6500.0,48.5286,48.8819,48.5286,48.7431,6500.0
2011-06-17 11:00:00,77.27,77.27,77.05,77.22,5100.0,48.7431,48.7431,48.6043,48.7115,5100.0
2011-06-17 11:30:00,77.22,77.27,77.03,77.26,4600.0,48.7115,48.7431,48.5917,48.7368,4600.0
2011-06-17 12:00:00,77.26,77.29,77.13,77.24,3600.0,48.7368,48.7557,48.6548,48.7242,3600.0
2011-06-17 12:30:00,77.29,77.31,77.02,77.08,5100.0,48.7557,48.7683,48.5854,48.6232,5100.0
2011-06-17 13:00:00,77.08,77.08,76.85,77.03,5200.0,48.6232,48.6232,48.4781,48.5917,5200.0
2011-06-17 13:30:00,77.03,77.12,76.97,77.02,5600.0,48.5917,48.6485,48.5538,48.5854,5600.0
2011-06-17 14:00:00,76.95,77.24,76.81,77.24,15300.0,48.5412,48.7242,48.4529,48.7242,15300.0
2011-06-17 14:30:00,77.27,77.31,77.07,77.12,10700.0,48.7431,48.7683,48.6169,48.6485,10700.0
2011-06-17 15:00:00,77.13,77.16,76.65,77.02,22200.0,48.6548,48.6737,48.352,48.5854,22200.0
2011-06-17 15:30:00,77.03,77.56,77.0,77.34,120000.0,48.5917,48.926,48.5728,48.7872,120000.0
2011-06-20 09:30:00,77.11,77.78,77.01,77.47,8500.0,48.6421,49.0648,48.5791,48.8692,8500.0
2011-06-20 10:00:00,77.53,77.53,77.15,77.48,5100.0,48.9071,48.9071,48.6674,48.8755,5100.0
2011-06-20 10:30:00,77.55,78.0,77.52,77.92,7700.0,48.9197,49.2036,48.9008,49.1531,7700.0
2011-06-20 11:00:00,77.92,78.15,77.87,78.1,6800.0,49.1531,49.2982,49.1216,49.2667,6800.0
2011-06-20 11:30:00,78.16,78.28,78.09,78.21,11000.0,49.3045,49.3802,49.2603,49.336,11000.0
2011-06-20 12:00:00,78.23,78.32,78.17,78.3,6700.0,49.3487,49.4054,49.3108,49.3928,6700.0
2011-06-20 12:30:00,78.26,78.28,77.95,78.01,10800.0,49.3676,49.3802,49.172,49.2099,10800.0
2011-06-20 13:00:00,78.04,78.07,77.81,78.01,5900.0,49.2288,49.2477,49.0837,49.2099,5900.0
2011-06-20 13:30:00,78.02,78.1,77.99,78.0,4700.0,49.2162,49.2667,49.1973,49.2036,4700.0
2011-06-20 14:00:00,77.95,78.08,77.93,78.0,4700.0,49.172,49.254,49.1594,49.2036,4700.0
2011-06-20 14:30:00,78.02,78.12,77.99,78.05,27200.0,49.2162,49.2793,49.1973,49.2351,27200.0
2011-06-20 15:00:00,78.02,78.03,77.85,77.95,21300.0,49.2162,49.2225,49.109,49.172,21300.0
2011-06-20 15:30:00,77.94,78.31,77.94,78.11,43600.0,49.1657,49.3991,49.1657,49.273,43600.0
2011-06-21 09:30:00,79.08,79.21,78.58,78.68,30000.0,49.8849,49.9669,49.5694,49.6325,30000.0
2011-06-21 10:00:00,78.73,79.06,78.73,78.76,11400.0,49.6641,49.8722,49.6641,49.683,11400.0
2011-06-21 10:30:00,78.81,78.95,78.73,78.84,23600.0,49.7145,49.8028,49.6641,49.7335,23600.0
2011-06-21 11:00:00,78.83,79.12,78.83,79.07,28000.0,49.7271,49.9101,49.7271,49.8785,28000.0
2011-06-21 11:30:00,79.1,79.37,79.09,79.31,23500.0,49.8975,50.0678,49.8912,50.0299,23500.0
2011-06-21 12:00:00,79.34,79.36,79.08,79.11,19200.0,50.0489,50.0615,49.8849,49.9038,19200.0
2011-06-21 12:30:00,79.12,79.17,78.83,79.03,19000.0,49.9101,49.9416,49.7271,49.8533,19000.0
2011-06-21 13:00:00,79.04,79.13,78.94,79.13,14200.0,49.8596,49.9164,49.7965,49.9164,14200.0
2011-06-21 13:30:00,79.13,79.21,79.1,79.19,15600.0,49.9164,49.9669,49.8975,49.9542,15600.0
2011-06-21 14:00:00,79.19,79.63,79.14,79.63,17500.0,49.9542,50.2318,49.9227,50.2318,17500.0
2011-06-21 14:30:00,79.6,79.76,79.47,79.5,29500.0,50.2129,50.3138,50.1309,50.1498,29500.0
2011-06-21 15:00:00,79.52,79.62,79.28,79.28,32200.0,50.1624,50.2255,50.011,50.011,32200.0
2011-06-21 15:30:00,79.28,79.45,79.03,79.34,84300.0,50.011,50.1183,49.8533,50.0489,84300.0
2011-06-22 09:30:00,79.12,79.69,78.73,79.69,7700.0,49.9101,50.2696,49.6641,50.2696,7700.0
2011-06-22 10:00:00,79.72,79.76,79.39,79.39,11500.0,50.2886,50.3138,50.0804,50.0804,11500.0
2011-06-22 10:30:00,79.4,79.8,79.38,79.8,8200.0,50.0867,50.339,50.0741,50.339,8200.0
2011-06-22 11:00:00,79.8,80.25,79.7,80.17,25100.0,50.339,50.6229,50.276,50.5724,25100.0
2011-06-22 11:30:00,80.16,80.16,79.96,80.06,8200.0,50.5661,50.5661,50.44,50.5031,8200.0
2011-06-22 12:00:00,80.06,80.32,80.02,80.25,9100.0,50.5031,50.6671,50.4778,50.6229,9100.0
2011-06-22 12:30:00,80.23,80.23,79.9,80.08,15700.0,50.6103,50.6103,50.4021,50.5157,15700.0
2011-06-22 13:00:00,80.07,80.07,79.92,80.01,18100.0,50.5094,50.5094,50.4147,50.4715,18100.0
2011-06-22 13:30:00,80.02,80.29,80.0,80.24,11300.0,50.4778,50.6481,50.4652,50.6166,11300.0
2011-06-22 14:00:00,80.24,80.38,80.11,80.3,14800.0,50.6166,50.7049,50.5346,50.6544,14800.0
2011-06-22 14:30:00,80.23,80.3,79.84,79.89,27600.0,50.6103,50.6544,50.3643,50.3958,27600.0
2011-06-22 15:00:00,79.89,79.99,79.71,79.72,18100.0,50.3958,50.4589,50.2823,50.2886,18100.0
2011-06-22 15:30:00,79.72,79.74,79.41,79.52,91700.0,50.2886,50.3012,50.093,50.1624,91700.0
2011-06-23 09:30:00,78.33,78.38,77.1,77.29,32400.0,49.4117,49.4433,48.6358,48.7557,32400.0
2011-06-23 10:00:00,77.42,77.8,77.33,77.55,15100.0,48.8377,49.0774,48.7809,48.9197,15100.0
2011-06-23 10:30:00,77.56,77.72,77.05,77.38,15900.0,48.926,49.0269,48.6043,48.8125,15900.0
2011-06-23 11:00:00,77.43,77.45,77.26,77.44,10700.0,48.844,48.8566,48.7368,48.8503,10700.0
2011-06-23 11:30:00,77.45,77.6,77.36,77.46,11000.0,48.8566,48.9512,48.7999,48.8629,11000.0
2011-06-23 12:00:00,77.48,77.57,77.12,77.19,16500.0,48.8755,48.9323,48.6485,48.6926,16500.0
2011-06-23 12:30:00,77.18,77.6,77.13,77.43,13900.0,48.6863,48.9512,48.6548,48.844,13900.0
2011-06-23 13:00:00,77.44,77.71,77.22,77.35,19200.0,48.8503,49.0206,48.7115,48.7935,19200.0
2011-06-23 13:30:00,77.34,77.59,77.14,77.21,16200.0,48.7872,48.9449,48.6611,48.7052,16200.0
2011-06-23 14:00:00,77.23,77.28,76.96,77.0,27200.0,48.7178,48.7494,48.5475,48.5728,27200.0
2011-06-23 14:30:00,77.0,77.39,76.71,77.39,41300.0,48.5728,48.8188,48.3898,48.8188,41300.0
2011-06-23 15:00:00,77.42,77.71,77.2,77.41,72700.0,48.8377,49.0206,48.6989,48.8314,72700.0
2011-06-23 15:30:00,77.35,77.4,76.58,76.96,148100.0,48.7935,48.8251,48.3078,48.5475,148100.0
2011-06-24 09:30:00,77.09,77.39,76.97,77.16,18300.0,48.6295,48.8188,48.5538,48.6737,18300.0
2011-06-24 10:00:00,77.17,77.2,76.24,76.35,22200.0,48.68,48.6989,48.0933,48.1627,22200.0
2011-06-24 10:30:00,76.32,76.88,76.19,76.75,34600.0,48.1438,48.4971,48.0618,48.4151,34600.0
2011-06-24 11:00:00,76.75,77.07,76.75,76.95,14800.0,48.4151,48.6169,48.4151,48.5412,14800.0
2011-06-24 11:30:00,76.99,76.99,76.7,76.7,11200.0,48.5664,48.5664,48.3835,48.3835,11200.0
2011-06-24 12:00:00,76.76,77.01,76.75,77.01,15100.0,48.4214,48.5791,48.4151,48.5791,15100.0
2011-06-24 12:30:00,76.99,77.01,76.72,76.84,8300.0,48.5664,48.5791,48.3961,48.4718,8300.0
2011-06-24 13:00:00,76.84,76.93,76.78,76.87,11500.0,48.4718,48.5286,48.434,48.4908,11500.0
2011-06-24 13:30:00,76.86,76.96,76.77,76.91,18700.0,48.4844,48.5475,48.4277,48.516,18700.0
2011-06-24 14:00:00,76.89,76.89,76.72,76.79,11200.0,48.5034,48.5034,48.3961,48.4403,11200.0
2011-06-24 14:30:00,76.77,76.81,76.63,76.73,11900.0,48.4277,48.4529,48.3394,48.4024,11900.0
2011-06-24 15:00:00,76.76,76.82,76.6,76.75,28800.0,48.4214,48.4592,48.3204,48.4151,28800.0
2011-06-24 15:30:00,76.71,76.88,76.64,76.68,75500.0,48.3898,48.4971,48.3457,48.3709,75500.0
2011-06-27 09:30:00,76.8,77.41,76.8,76.9,8500.0,48.4466,48.8314,48.4466,48.5097,8500.0
2011-06-27 10:00:00,76.79,77.05,76.61,76.9,15000.0,48.4403,48.6043,48.3267,48.5097,15000.0
2011-06-27 10:30:00,76.97,77.05,76.88,76.99,17100.0,48.5538,48.6043,48.4971,48.5664,17100.0
2011-06-27 11:00:00,77.0,77.09,76.9,77.0,11400.0,48.5728,48.6295,48.5097,48.5728,11400.0
2011-06-27 11:30:00,76.99,77.1,76.96,77.03,83800.0,48.5664,48.6358,48.5475,48.5917,83800.0
2011-06-27 12:00:00,77.04,77.04,76.57,76.65,53400.0,48.598,48.598,48.3015,48.352,53400.0
2011-06-27 12:30:00,76.64,76.85,76.62,76.83,15500.0,48.3457,48.4781,48.333,48.4655,15500.0
2011-06-27 13:00:00,76.82,77.0,76.81,76.81,7400.0,48.4592,48.5728,48.4529,48.4529,7400.0
2011-06-27 13:30:00,76.78,76.94,76.73,76.85,5300.0,48.434,48.5349,48.4024,48.4781,5300.0
2011-06-27 14:00:00,76.87,77.0,76.85,76.9,32200.0,48.4908,48.5728,48.4781,48.5097,32200.0
2011-06-27 14:30:00,76.91,77.02,76.87,76.89,13800.0,48.516,48.5854,48.4908,48.5034,13800.0
2011-06-27 15:00:00,76.89,76.93,76.82,76.83,61600.0,48.5034,48.5286,48.4592,48.4655,61600.0
2011-06-27 15:30:00,76.84,76.96,76.72,76.74,57000.0,48.4718,48.5475,48.3961,48.4087,57000.0
2011-06-28 09:30:00,76.74,76.93,75.94,76.61,31900.0,48.6926,48.8131,48.185,48.6101,31900.0
2011-06-28 10:00:00,76.61,76.93,76.41,76.56,40300.0,48.6101,48.8131,48.4832,48.5784,40300.0
2011-06-28 10:30:00,76.56,76.57,76.31,76.31,14100.0,48.5784,48.5847,48.4197,48.4197,14100.0
2011-06-28 11:00:00,76.34,76.52,76.33,76.44,12100.0,48.4388,48.553,48.4324,48.5022,12100.0
2011-06-28 11:30:00,76.48,76.6,76.45,76.55,26500.0,48.5276,48.6037,48.5086,48.572,26500.0
2011-06-28 12:00:00,76.55,76.98,76.51,76.92,26700.0,48.572,48.8449,48.5466,48.8068,26700.0
2011-06-28 12:30:00,76.92,77.05,76.9,76.97,8900.0,48.8068,48.8893,48.7941,48.8385,8900.0
2011-06-28 13:00:00,76.95,76.97,76.72,76.73,10600.0,48.8258,48.8385,48.6799,48.6862,10600.0
2011-06-28 13:30:00,76.73,76.73,76.6,76.62,38000.0,48.6862,48.6862,48.6037,48.6164,38000.0
2011-06-28 14:00:00,76.62,76.71,76.59,76.7,13700.0,48.6164,48.6735,48.5974,48.6672,13700.0
2011-06-28 14:30:00,76.69,76.92,76.67,76.88,18000.0,48.6608,48.8068,48.6482,48.7814,18000.0
2011-06-28 15:00:00,76.88,76.9,76.58,76.63,22800.0,48.7814,48.7941,48.5911,48.6228,22800.0
2011-06-28 15:30:00,76.65,76.77,76.64,76.73,82000.0,48.6355,48.7116,48.6291,48.6862,82000.0
2011-06-29 09:30:00,77.15,77.33,76.71,76.88,26400.0,48.9527,49.0669,48.6735,48.7814,26400.0
2011-06-29 10:00:00,76.92,76.96,76.75,76.89,26400.0,48.8068,48.8322,48.6989,48.7878,26400.0
2011-06-29 10:30:00,76.91,77.4,76.9,77.27,74100.0,48.8004,49.1114,48.7941,49.0289,74100.0
2011-06-29 11:00:00,77.29,77.44,77.23,77.33,25700.0,49.0416,49.1367,49.0035,49.0669,25700.0
2011-06-29 11:30:00,77.35,77.52,77.23,77.47,26700.0,49.0796,49.1875,49.0035,49.1558,26700.0
2011-06-29 12:00:00,77.49,77.62,77.46,77.5,17500.0,49.1685,49.2509,49.1494,49.1748,17500.0
2011-06-29 12:30:00,77.5,77.55,77.47,77.48,19100.0,49.1748,49.2065,49.1558,49.1621,19100.0
2011-06-29 13:00:00,77.49,77.57,77.4,77.5,33100.0,49.1685,49.2192,49.1114,49.1748,33100.0
2011-06-29 13:30:00,77.51,77.74,77.39,77.39,30300.0,49.1812,49.3271,49.105,49.105,30300.0
2011-06-29 14:00:00,77.41,77.45,77.12,77.15,10000.0,49.1177,49.1431,48.9337,48.9527,10000.0
2011-06-29 14:30:00,77.18,77.35,77.12,77.34,11200.0,48.9718,49.0796,48.9337,49.0733,11200.0
2011-06-29 15:00:00,77.35,77.35,77.29,77.32,35200.0,49.0796,49.0796,49.0416,49.0606,35200.0
2011-06-29 15:30:00,77.34,77.39,77.23,77.35,99900.0,49.0733,49.105,49.0035,49.0796,99900.0
2011-06-30 09:30:00,77.5,77.63,77.38,77.38,26600.0,49.1748,49.2573,49.0987,49.0987,26600.0
2011-06-30 10:00:00,77.35,77.5,77.34,77.5,20100.0,49.0796,49.1748,49.0733,49.1748,20100.0
2011-06-30 10:30:00,77.5,77.89,77.48,77.88,12300.0,49.1748,49.4223,49.1621,49.4159,12300.0
2011-06-30 11:00:00,77.88,78.15,77.82,77.82,10300.0,49.4159,49.5872,49.3778,49.3778,10300.0
2011-06-30 11:30:00,77.83,78.1,77.81,78.04,5800.0,49.3842,49.5555,49.3715,49.5174,5800.0
2011-06-30 12:00:00,78.07,78.25,78.05,78.13,11400.0,49.5365,49.6507,49.5238,49.5745,11400.0
2011-06-30 12:30:00,78.11,78.2,77.99,78.18,14900.0,49.5619,49.619,49.4857,49.6063,14900.0
2011-06-30 13:00:00,78.18,78.19,77.98,78.0,13100.0,49.6063,49.6126,49.4794,49.4921,13100.0
2011-06-30 13:30:00,78.02,78.06,77.98,78.04,9100.0,49.5048,49.5301,49.4794,49.5174,9100.0
2011-06-30 14:00:00,78.06,78.06,77.93,77.95,28300.0,49.5301,49.5301,49.4476,49.4603,28300.0
2011-06-30 14:30:00,77.93,78.05,77.89,77.92,15100.0,49.4476,49.5238,49.4223,49.4413,15100.0
2011-06-30 15:00:00,77.93,77.95,77.8,77.84,23100.0,49.4476,49.4603,49.3652,49.3905,23100.0
2011-06-30 15:30:00,77.83,77.91,77.38,77.43,108400.0,49.3842,49.435,49.0987,49.1304,108400.0
2011-07-01 09:30:00,77.62,77.78,77.38,77.64,18400.0,49.2509,49.3525,49.0987,49.2636,18400.0
2011-07-01 10:00:00,77.77,78.17,77.71,78.1,18200.0,49.3461,49.5999,49.3081,49.5555,18200.0
2011-07-01 10:30:00,78.11,78.28,78.0,78.14,23600.0,49.5619,49.6697,49.4921,49.5809,23600.0
2011-07-01 11:00:00,78.15,78.63,78.0,78.6,12200.0,49.5872,49.8918,49.4921,49.8728,12200.0
2011-07-01 11:30:00,78.61,78.64,78.1,78.22,36700.0,49.8791,49.8982,49.5555,49.6317,36700.0
2011-07-01 12:00:00,78.23,78.38,78.14,78.38,7900.0,49.638,49.7332,49.5809,49.7332,7900.0
2011-07-01 12:30:00,78.37,78.5,78.35,78.5,5900.0,49.7268,49.8093,49.7141,49.8093,5900.0
2011-07-01 13:00:00,78.5,78.97,78.5,78.96,15100.0,49.8093,50.1075,49.8093,50.1012,15100.0
2011-07-01 13:30:00,78.93,79.1,78.92,79.02,19700.0,50.0822,50.19,50.0758,50.1393,19700.0
2011-07-01 14:00:00,79.02,79.09,78.92,78.92,21100.0,50.1393,50.1837,50.0758,50.0758,21100.0
2011-07-01 14:30:00,78.93,79.24,78.93,79.22,19600.0,50.0822,50.2789,50.0822,50.2662,19600.0
2011-07-01 15:00:00,79.25,79.31,78.83,78.88,22000.0,50.2852,50.3233,50.0187,50.0504,22000.0
2011-07-01 15:30:00,78.86,79.19,78.77,78.97,84100.0,50.0377,50.2471,49.9806,50.1075,84100.0
2011-07-05 09:30:00,78.98,79.29,78.53,79.25,15500.0,50.1139,50.3106,49.8284,50.2852,15500.0
2011-07-05 10:00:00,79.18,79.63,79.18,79.6,30500.0,50.2408,50.5263,50.2408,50.5073,30500.0
2011-07-05 10:30:00,79.58,79.64,79.29,79.46,9000.0,50.4946,50.5327,50.3106,50.4185,9000.0
2011-07-05 11:00:00,79.45,79.55,79.34,79.54,9000.0,50.4121,50.4756,50.3423,50.4692,9000.0
2011-07-05 11:30:00,79.51,79.65,79.4,79.62,10000.0,50.4502,50.539,50.3804,50.52,10000.0
2011-07-05 12:00:00,79.65,79.97,79.61,79.97,11500.0,50.539,50.7421,50.5136,50.7421,11500.0
2011-07-05 12:30:00,79.96,80.14,79.96,80.08,16200.0,50.7357,50.8499,50.7357,50.8119,16200.0
2011-07-05 13:00:00,80.09,80.23,80.09,80.23,9000.0,50.8182,50.907,50.8182,50.907,9000.0
2011-07-05 13:30:00,80.23,80.47,80.22,80.43,32400.0,50.907,51.0593,50.9007,51.0339,32400.0
2011-07-05 14:00:00,80.43,80.43,80.19,80.34,36700.0,51.0339,51.0339,50.8816,50.9768,36700.0
2011-07-05 14:30:00,80.32,80.5,80.26,80.32,36000.0,50.9641,51.0783,50.9261,50.9641,36000.0
2011-07-05 15:00:00,80.31,80.47,80.26,80.44,51800.0,50.9578,51.0593,50.9261,51.0403,51800.0
2011-07-05 15:30:00,80.44,80.46,80.29,80.42,102700.0,51.0403,51.053,50.9451,51.0276,102700.0
2011-07-06 09:30:00,80.28,80.87,80.09,80.6,20700.0,50.9388,51.3131,50.8182,51.1418,20700.0
2011-07-06 10:00:00,80.59,80.64,80.22,80.57,13600.0,51.1355,51.1672,50.9007,51.1228,13600.0
2011-07-06 10:30:00,80.59,80.73,80.41,80.73,11300.0,51.1355,51.2243,51.0212,51.2243,11300.0
2011-07-06 11:00:00,80.7,81.14,80.7,81.14,10500.0,51.2052,51.4844,51.2052,51.4844,10500.0
2011-07-06 11:30:00,81.09,81.28,80.94,81.23,17700.0,51.4527,51.5733,51.3575,51.5415,17700.0
2011-07-06 12:00:00,81.24,81.32,81.0,81.32,9700.0,51.5479,51.5986,51.3956,51.5986,9700.0
2011-07-06 12:30:00,81.36,81.55,81.14,81.54,11900.0,51.624,51.7446,51.4844,51.7382,11900.0
2011-07-06 13:00:00,81.55,81.56,81.22,81.28,16300.0,51.7446,51.7509,51.5352,51.5733,16300.0
2011-07-06 13:30:00,81.25,81.42,81.25,81.41,14900.0,51.5542,51.6621,51.5542,51.6558,14900.0
2011-07-06 14:00:00,81.39,81.42,80.88,80.89,35300.0,51.6431,51.6621,51.3195,51.3258,35300.0
2011-07-06 14:30:00,80.91,80.96,80.78,80.81,15300.0,51.3385,51.3702,51.256,51.275,15300.0
2011-07-06 15:00:00,80.81,80.96,80.74,80.89,18300.0,51.275,51.3702,51.2306,51.3258,18300.0
2011-07-06 15:30:00,80.89,81.13,80.8,81.02,66700.0,51.3258,51.4781,51.2687,51.4083,66700.0
2011-07-07 09:30:00,81.85,81.85,81.2,81.58,11700.0,51.9349,51.9349,51.5225,51.7636,11700.0
2011-07-07 10:00:00,81.64,81.99,81.64,81.9,10200.0,51.8017,52.0238,51.8017,51.9667,10200.0
2011-07-07 10:30:00,81.96,82.15,81.86,82.12,10900.0,52.0047,52.1253,51.9413,52.1063,10900.0
2011-07-07 11:00:00,82.16,82.24,82.05,82.2,11900.0,52.1316,52.1824,52.0618,52.157,11900.0
2011-07-07 11:30:00,82.16,82.24,82.05,82.09,6400.0,52.1316,52.1824,52.0618,52.0872,6400.0
2011-07-07 12:00:00,82.13,82.22,81.98,82.15,10500.0,52.1126,52.1697,52.0174,52.1253,10500.0
2011-07-07 12:30:00,82.14,82.32,81.94,82.03,14300.0,52.1189,52.2332,51.992,52.0492,14300.0
2011-07-07 13:00:00,82.03,82.26,81.99,82.22,8400.0,52.0492,52.1951,52.0238,52.1697,8400.0
2011-07-07 13:30:00,82.21,82.21,82.04,82.05,7500.0,52.1634,52.1634,52.0555,52.0618,7500.0
2011-07-07 14:00:00,82.04,82.11,81.89,81.92,18500.0,52.0555,52.0999,51.9603,51.9794,18500.0
2011-07-07 14:30:00,81.91,81.93,81.78,81.87,27600.0,51.973,51.9857,51.8905,51.9476,27600.0
2011-07-07 15:00:00,81.87,81.9,81.77,81.83,29500.0,51.9476,51.9667,51.8842,51.9222,29500.0
2011-07-07 15:30:00,81.8,82.02,81.6,81.99,97200.0,51.9032,52.0428,51.7763,52.0238,97200.0
2011-07-08 09:30:00,80.95,81.58,80.84,81.0,20900.0,51.3639,51.7636,51.2941,51.3956,20900.0
2011-07-08 10:00:00,80.95,81.0,80.68,80.85,9200.0,51.3639,51.3956,51.1926,51.3004,9200.0
2011-07-08 10:30:00,80.81,81.18,80.78,81.17,5400.0,51.275,51.5098,51.256,51.5035,5400.0
2011-07-08 11:00:00,81.14,81.32,81.0,81.29,5900.0,51.4844,51.5986,51.3956,51.5796,5900.0
2011-07-08 11:30:00,81.26,81.59,81.19,81.59,5700.0,51.5606,51.77,51.5162,51.77,5700.0
2011-07-08 12:00:00,81.56,81.71,81.4,81.47,10300.0,51.7509,51.8461,51.6494,51.6938,10300.0
2011-07-08 12:30:00,81.46,81.53,81.46,81.48,2600.0,51.6875,51.7319,51.6875,51.7002,2600.0
2011-07-08 13:00:00,81.48,81.54,81.45,81.54,30500.0,51.7002,51.7382,51.6811,51.7382,30500.0
2011-07-08 13:30:00,81.54,81.64,81.42,81.48,7000.0,51.7382,51.8017,51.6621,51.7002,7000.0
2011-07-08 14:00:00,81.49,81.64,81.42,81.55,6200.0,51.7065,51.8017,51.6621,51.7446,6200.0
2011-07-08 14:30:00,81.58,81.69,81.52,81.66,9400.0,51.7636,51.8334,51.7256,51.8144,9400.0
2011-07-08 15:00:00,81.69,81.78,81.56,81.64,14900.0,51.8334,51.8905,51.7509,51.8017,14900.0
2011-07-08 15:30:00,81.62,81.8,81.62,81.72,52500.0,51.789,51.9032,51.789,51.8525,52500.0
2011-07-11 09:30:00,80.78,81.19,80.78,80.81,9300.0,51.256,51.5162,51.256,51.275,9300.0
2011-07-11 10:00:00,80.85,80.91,80.54,80.64,12800.0,51.3004,51.3385,51.1037,51.1672,12800.0
2011-07-11 10:30:00,80.64,80.69,80.2,80.27,8700.0,51.1672,51.1989,50.888,50.9324,8700.0
2011-07-11 11:00:00,80.21,80.63,80.17,80.59,11400.0,50.8943,51.1608,50.869,51.1355,11400.0
2011-07-11 11:30:00,80.59,80.84,80.57,80.66,8800.0,51.1355,51.2941,51.1228,51.1799,8800.0
2011-07-11 12:00:00,80.65,80.91,80.65,80.76,6200.0,51.1735,51.3385,51.1735,51.2433,6200.0
2011-07-11 12:30:00,80.74,80.86,80.67,80.67,6900.0,51.2306,51.3068,51.1862,51.1862,6900.0
2011-07-11 13:00:00,80.72,80.72,80.53,80.59,10800.0,51.2179,51.2179,51.0974,51.1355,10800.0
2011-07-11 13:30:00,80.61,80.73,80.61,80.69,7700.0,51.1481,51.2243,51.1481,51.1989,7700.0
2011-07-11 14:00:00,80.68,80.73,80.53,80.55,5900.0,51.1926,51.2243,51.0974,51.1101,5900.0
2011-07-11 14:30:00,80.52,80.67,80.47,80.53,11200.0,51.091,51.1862,51.0593,51.0974,11200.0
2011-07-11 15:00:00,80.54,80.66,80.51,80.63,27300.0,51.1037,51.1799,51.0847,51.1608,27300.0
2011-07-11 15:30:00,80.64,80.68,80.35,80.46,63700.0,51.1672,51.1926,50.9832,51.053,63700.0
2011-07-12 09:30:00,80.1,81.65,80.1,81.57,29200.0,50.8245,51.808,50.8245,51.7573,29200.0
2011-07-12 10:00:00,81.57,81.99,81.48,81.77,18600.0,51.7573,52.0238,51.7002,51.8842,18600.0
2011-07-12 10:30:00,81.78,81.88,81.47,81.86,14000.0,51.8905,51.954,51.6938,51.9413,14000.0
2011-07-12 11:00:00,81.83,82.26,81.74,82.2,41500.0,51.9222,52.1951,51.8651,52.157,41500.0
2011-07-12 11:30:00,82.25,82.41,82.08,82.33,11300.0,52.1887,52.2903,52.0809,52.2395,11300.0
2011-07-12 12:00:00,82.39,82.52,82.16,82.16,12100.0,52.2776,52.3601,52.1316,52.1316,12100.0
2011-07-12 12:30:00,82.2,82.23,81.92,82.16,48900.0,52.157,52.1761,51.9794,52.1316,48900.0
2011-07-12 13:00:00,82.19,82.24,81.88,81.9,22800.0,52.1507,52.1824,51.954,51.9667,22800.0
2011-07-12 13:30:00,81.9,82.0,81.74,81.87,32500.0,51.9667,52.0301,51.8651,51.9476,32500.0
2011-07-12 14:00:00,81.87,82.34,81.85,82.02,28900.0,51.9476,52.2459,51.9349,52.0428,28900.0
2011-07-12 14:30:00,82.05,82.07,81.87,81.88,62700.0,52.0618,52.0745,51.9476,51.954,62700.0
2011-07-12 15:00:00,81.89,81.95,81.7,81.78,98100.0,51.9603,51.9984,51.8398,51.8905,98100.0
2011-07-12 15:30:00,81.76,81.82,81.57,81.71,135300.0,51.8778,51.9159,51.7573,51.8461,135300.0
2011-07-13 09:30:00,81.86,82.04,81.15,81.59,13900.0,51.9413,52.0555,51.4908,51.77,13900.0
2011-07-13 10:00:00,81.7,81.95,81.33,81.8,20500.0,51.8398,51.9984,51.605,51.9032,20500.0
2011-07-13 10:30:00,81.8,82.07,81.79,81.82,24700.0,51.9032,52.0745,51.8969,51.9159,24700.0
2011-07-13 11:00:00,81.78,81.8,81.45,81.47,17000.0,51.8905,51.9032,51.6811,51.6938,17000.0
2011-07-13 11:30:00,81.45,81.45,81.04,81.31,21900.0,51.6811,51.6811,51.421,51.5923,21900.0
2011-07-13 12:00:00,81.31,81.56,81.29,81.48,10100.0,51.5923,51.7509,51.5796,51.7002,10100.0
2011-07-13 12:30:00,81.5,81.69,81.48,81.69,6600.0,51.7129,51.8334,51.7002,51.8334,6600.0
2011-07-13 13:00:00,81.68,81.72,81.39,81.5,10700.0,51.8271,51.8525,51.6431,51.7129,10700.0
2011-07-13 13:30:00,81.5,81.6,81.25,81.27,13800.0,51.7129,51.7763,51.5542,51.5669,13800.0
2011-07-13 14:00:00,81.25,81.34,81.05,81.18,9900.0,51.5542,51.6113,51.4273,51.5098,9900.0
2011-07-13 14:30:00,81.18,81.29,81.06,81.07,7600.0,51.5098,51.5796,51.4337,51.44,7600.0
2011-07-13 15:00:00,81.1,81.15,80.64,80.74,22700.0,51.4591,51.4908,51.1672,51.2306,22700.0
2011-07-13 15:30:00,80.74,80.97,80.41,80.53,88600.0,51.2306,51.3766,51.0212,51.0974,88600.0
2011-07-14 09:30:00,80.76,80.84,80.32,80.82,23500.0,51.2433,51.2941,50.9641,51.2814,23500.0
2011-07-14 10:00:00,80.89,81.18,80.83,81.06,25900.0,51.3258,51.5098,51.2877,51.4337,25900.0
2011-07-14 10:30:00,80.92,81.05,80.77,80.79,52100.0,51.3448,51.4273,51.2497,51.2624,52100.0
2011-07-14 11:00:00,80.82,80.92,80.61,80.69,20000.0,51.2814,51.3448,51.1481,51.1989,20000.0
2011-07-14 11:30:00,80.69,80.69,80.24,80.34,19500.0,51.1989,51.1989,50.9134,50.9768,19500.0
2011-07-14 12:00:00,80.31,80.34,79.92,80.05,6400.0,50.9578,50.9768,50.7103,50.7928,6400.0
2011-07-14 12:30:00,80.08,80.12,79.66,79.76,31300.0,50.8119,50.8372,50.5454,50.6088,31300.0
2011-07-14 13:00:00,79.76,79.89,79.55,79.85,23700.0,50.6088,50.6913,50.4756,50.6659,23700.0
2011-07-14 13:30:00,79.84,80.31,79.84,80.19,21900.0,50.6596,50.9578,50.6596,50.8816,21900.0
2011-07-14 14:00:00,80.25,80.36,79.95,80.01,18700.0,50.9197,50.9895,50.7294,50.7674,18700.0
2011-07-14 14:30:00,80.04,80.11,79.93,80.07,25100.0,50.7865,50.8309,50.7167,50.8055,25100.0
2011-07-14 15:00:00,80.05,80.18,79.88,80.09,28800.0,50.7928,50.8753,50.6849,50.8182,28800.0
2011-07-14 15:30:00,80.06,80.27,80.0,80.07,105400.0,50.7992,50.9324,50.7611,50.8055,105400.0
2011-07-15 09:30:00,80.26,80.44,79.82,80.44,17100.0,50.9261,51.0403,50.6469,51.0403,17100.0
2011-07-15 10:00:00,80.57,80.67,80.29,80.59,13100.0,51.1228,51.1862,50.9451,51.1355,13100.0
2011-07-15 10:30:00,80.69,80.85,80.46,80.78,14200.0,51.1989,51.3004,51.053,51.256,14200.0
2011-07-15 11:00:00,80.82,81.03,80.76,81.01,15200.0,51.2814,51.4146,51.2433,51.4019,15200.0
2011-07-15 11:30:00,80.95,81.1,80.91,80.99,7800.0,51.3639,51.4591,51.3385,51.3893,7800.0
2011-07-15 12:00:00,81.04,81.33,81.04,81.29,14300.0,51.421,51.605,51.421,51.5796,14300.0
2011-07-15 12:30:00,81.29,81.35,81.13,81.3,11800.0,51.5796,51.6177,51.4781,51.586,11800.0
2011-07-15 13:00:00,81.3,81.43,81.17,81.34,14100.0,51.586,51.6684,51.5035,51.6113,14100.0
2011-07-15 13:30:00,81.34,81.38,81.16,81.22,14800.0,51.6113,51.6367,51.4971,51.5352,14800.0
2011-07-15 14:00:00,81.2,81.28,81.08,81.17,26800.0,51.5225,51.5733,51.4464,51.5035,26800.0
2011-07-15 14:30:00,81.15,81.39,81.11,81.26,22800.0,51.4908,51.6431,51.4654,51.5606,22800.0
2011-07-15 15:00:00,81.26,81.52,81.2,81.47,22800.0,51.5606,51.7256,51.5225,51.6938,22800.0
2011-07-15 15:30:00,81.47,81.59,81.43,81.59,47100.0,51.6938,51.77,51.6684,51.77,47100.0
2011-07-18 09:30:00,81.19,81.35,80.34,80.35,12300.0,51.5162,51.6177,50.9768,50.9832,12300.0
2011-07-18 10:00:00,80.36,80.57,80.11,80.48,25300.0,50.9895,51.1228,50.8309,51.0657,25300.0
2011-07-18 10:30:00,80.49,80.57,80.16,80.29,10700.0,51.072,51.1228,50.8626,50.9451,10700.0
2011-07-18 11:00:00,80.25,80.62,80.22,80.62,13000.0,50.9197,51.1545,50.9007,51.1545,13000.0
2011-07-18 11:30:00,80.58,80.69,80.49,80.53,12000.0,51.1291,51.1989,51.072,51.0974,12000.0
2011-07-18 12:00:00,80.55,80.7,80.45,80.7,8000.0,51.1101,51.2052,51.0466,51.2052,8000.0
2011-07-18 12:30:00,80.66,80.93,80.64,80.9,17300.0,51.1799,51.3512,51.1672,51.3322,17300.0
2011-07-18 13:00:00,80.88,80.88,80.52,80.59,9800.0,51.3195,51.3195,51.091,51.1355,9800.0
2011-07-18 13:30:00,80.61,80.91,80.61,80.91,16500.0,51.1481,51.3385,51.1481,51.3385,16500.0
2011-07-18 14:00:00,80.86,81.03,80.75,81.0,49700.0,51.3068,51.4146,51.237,51.3956,49700.0
2011-07-18 14:30:00,81.01,81.1,80.95,81.07,42400.0,51.4019,51.4591,51.3639,51.44,42400.0
2011-07-18 15:00:00,81.09,81.1,80.85,81.04,30400.0,51.4527,51.4591,51.3004,51.421,30400.0
2011-07-18 15:30:00,81.06,81.19,80.95,81.11,73200.0,51.4337,51.5162,51.3639,51.4654,73200.0
2011-07-19 09:30:00,81.72,82.12,81.69,81.94,8500.0,51.8525,52.1063,51.8334,51.992,8500.0
2011-07-19 10:00:00,82.09,82.7,82.01,82.64,9900.0,52.0872,52.4743,52.0365,52.4362,9900.0
2011-07-19 10:30:00,82.51,82.65,82.37,82.54,8800.0,52.3537,52.4426,52.2649,52.3728,8800.0
2011-07-19 11:00:00,82.59,82.63,82.38,82.43,11700.0,52.4045,52.4299,52.2712,52.303,11700.0
2011-07-19 11:30:00,82.43,82.45,82.01,82.2,16900.0,52.303,52.3156,52.0365,52.157,16900.0
2011-07-19 12:00:00,82.2,82.24,81.93,82.04,11500.0,52.157,52.1824,51.9857,52.0555,11500.0
2011-07-19 12:30:00,82.02,82.23,81.93,82.05,13100.0,52.0428,52.1761,51.9857,52.0618,13100.0
2011-07-19 13:00:00,82.03,82.05,81.86,81.94,54300.0,52.0492,52.0618,51.9413,51.992,54300.0
2011-07-19 13:30:00,81.95,82.29,81.91,81.96,26300.0,51.9984,52.2141,51.973,52.0047,26300.0
2011-07-19 14:00:00,81.98,82.07,81.88,82.07,38000.0,52.0174,52.0745,51.954,52.0745,38000.0
2011-07-19 14:30:00,82.08,82.44,82.03,82.41,8400.0,52.0809,52.3093,52.0492,52.2903,8400.0
2011-07-19 15:00:00,82.42,82.68,82.41,82.67,10300.0,52.2966,52.4616,52.2903,52.4552,10300.0
2011-07-19 15:30:00,82.65,82.82,82.59,82.82,34500.0,52.4426,52.5504,52.4045,52.5504,34500.0
2011-07-20 09:30:00,82.87,83.21,82.48,82.89,16700.0,52.5821,52.7979,52.3347,52.5948,16700.0
2011-07-20 10:00:00,83.05,83.5,82.85,83.42,84800.0,52.6964,52.9819,52.5695,52.9311,84800.0
2011-07-20 10:30:00,83.44,83.48,83.1,83.23,8200.0,52.9438,52.9692,52.7281,52.8106,8200.0
2011-07-20 11:00:00,83.26,83.61,83.26,83.4,16500.0,52.8296,53.0517,52.8296,52.9184,16500.0
2011-07-20 11:30:00,83.37,83.45,83.27,83.3,13000.0,52.8994,52.9502,52.8359,52.855,13000.0
2011-07-20 12:00:00,83.32,83.57,83.31,83.55,29100.0,52.8677,53.0263,52.8613,53.0136,29100.0
2011-07-20 12:30:00,83.55,83.83,83.53,83.83,7800.0,53.0136,53.1913,53.0009,53.1913,7800.0
2011-07-20 13:00:00,83.78,83.94,83.72,83.9,19400.0,53.1596,53.2611,53.1215,53.2357,19400.0
2011-07-20 13:30:00,83.9,84.21,83.77,84.21,27700.0,53.2357,53.4324,53.1532,53.4324,27700.0
2011-07-20 14:00:00,84.21,84.29,84.01,84.17,12300.0,53.4324,53.4832,53.3055,53.407,12300.0
2011-07-20 14:30:00,84.15,84.15,83.73,83.87,43500.0,53.3943,53.3943,53.1278,53.2167,43500.0
2011-07-20 15:00:00,83.85,83.94,83.7,83.73,16900.0,53.204,53.2611,53.1088,53.1278,16900.0
2011-07-20 15:30:00,83.73,83.8,83.64,83.77,45400.0,53.1278,53.1722,53.0707,53.1532,45400.0
2011-07-21 09:30:00,84.11,84.89,84.02,84.6,71900.0,53.3689,53.8639,53.3118,53.6799,71900.0
2011-07-21 10:00:00,84.56,85.1,84.55,85.07,44500.0,53.6545,53.9971,53.6481,53.9781,44500.0
2011-07-21 10:30:00,85.02,85.15,84.71,84.81,15500.0,53.9463,54.0288,53.7496,53.8131,15500.0
2011-07-21 11:00:00,84.8,85.0,84.69,84.87,9900.0,53.8068,53.9337,53.737,53.8512,9900.0
2011-07-21 11:30:00,84.88,85.0,84.68,84.75,26100.0,53.8575,53.9337,53.7306,53.775,26100.0
2011-07-21 12:00:00,84.72,84.83,84.72,84.76,10600.0,53.756,53.8258,53.756,53.7814,10600.0
2011-07-21 12:30:00,84.79,84.86,84.6,84.75,29700.0,53.8004,53.8448,53.6799,53.775,29700.0
2011-07-21 13:00:00,84.75,84.83,84.51,84.82,26700.0,53.775,53.8258,53.6227,53.8194,26700.0
2011-07-21 13:30:00,84.82,84.82,84.57,84.72,9800.0,53.8194,53.8194,53.6608,53.756,9800.0
2011-07-21 14:00:00,84.72,84.75,84.54,84.67,10700.0,53.756,53.775,53.6418,53.7243,10700.0
2011-07-21 14:30:00,84.65,84.72,84.54,84.56,45000.0,53.7116,53.756,53.6418,53.6545,45000.0
2011-07-21 15:00:00,84.55,84.68,84.5,84.55,58700.0,53.6481,53.7306,53.6164,53.6481,58700.0
2011-07-21 15:30:00,84.55,84.57,84.34,84.49,94800.0,53.6481,53.6608,53.5149,53.6101,94800.0
2011-07-22 09:30:00,84.55,84.75,84.01,84.75,22800.0,53.6481,53.775,53.3055,53.775,22800.0
2011-07-22 10:00:00,84.69,84.78,84.54,84.66,26900.0,53.737,53.7941,53.6418,53.7179,26900.0
2011-07-22 10:30:00,84.67,84.87,84.6,84.8,16300.0,53.7243,53.8512,53.6799,53.8068,16300.0
2011-07-22 11:00:00,84.85,85.11,84.8,85.07,38500.0,53.8385,54.0035,53.8068,53.9781,38500.0
2011-07-22 11:30:00,85.09,85.33,85.04,85.12,23000.0,53.9908,54.143,53.959,54.0098,23000.0
2011-07-22 12:00:00,85.15,85.32,85.0,85.0,16000.0,54.0288,54.1367,53.9337,53.9337,16000.0
2011-07-22 12:30:00,85.0,85.07,84.99,85.0,20100.0,53.9337,53.9781,53.9273,53.9337,20100.0
2011-07-22 13:00:00,85.01,85.02,84.86,84.97,19200.0,53.94,53.9463,53.8448,53.9146,19200.0
2011-07-22 13:30:00,84.96,85.09,84.95,85.07,25900.0,53.9083,53.9908,53.9019,53.9781,25900.0
2011-07-22 14:00:00,85.08,85.12,85.0,85.09,13300.0,53.9844,54.0098,53.9337,53.9908,13300.0
2011-07-22 14:30:00,85.12,85.12,85.02,85.05,6600.0,54.0098,54.0098,53.9463,53.9654,6600.0
2011-07-22 15:00:00,85.08,85.1,85.0,85.02,38300.0,53.9844,53.9971,53.9337,53.9463,38300.0
2011-07-22 15:30:00,85.02,85.05,84.8,84.91,42800.0,53.9463,53.9654,53.8068,53.8766,42800.0
2011-07-25 09:30:00,83.93,84.24,83.7,83.79,34800.0,53.2547,53.4514,53.1088,53.1659,34800.0
2011-07-25 10:00:00,83.78,84.0,83.75,83.75,11600.0,53.1596,53.2991,53.1405,53.1405,11600.0
2011-07-25 10:30:00,83.96,84.02,83.79,84.02,42900.0,53.2738,53.3118,53.1659,53.3118,42900.0
2011-07-25 11:00:00,84.01,84.15,83.99,84.02,28300.0,53.3055,53.3943,53.2928,53.3118,28300.0
2011-07-25 11:30:00,84.03,84.06,83.82,83.88,14400.0,53.3182,53.3372,53.1849,53.223,14400.0
2011-07-25 12:00:00,83.88,83.93,83.8,83.85,22700.0,53.223,53.2547,53.1722,53.204,22700.0
2011-07-25 12:30:00,83.89,84.3,83.8,84.25,25400.0,53.2293,53.4895,53.1722,53.4578,25400.0
2011-07-25 13:00:00,84.3,84.39,84.22,84.29,11600.0,53.4895,53.5466,53.4387,53.4832,11600.0
2011-07-25 13:30:00,84.29,84.53,84.29,84.48,9000.0,53.4832,53.6354,53.4832,53.6037,9000.0
2011-07-25 14:00:00,84.48,84.76,84.48,84.7,14700.0,53.6037,53.7814,53.6037,53.7433,14700.0
2011-07-25 14:30:00,84.69,84.69,84.43,84.44,39400.0,53.737,53.737,53.572,53.5783,39400.0
2011-07-25 15:00:00,84.45,84.54,84.32,84.38,46700.0,53.5847,53.6418,53.5022,53.5403,46700.0
2011-07-25 15:30:00,84.39,84.55,84.16,84.17,76400.0,53.5466,53.6481,53.4007,53.407,76400.0
2011-07-26 09:30:00,84.38,84.43,83.7,84.0,8600.0,53.5403,53.572,53.1088,53.2991,8600.0
2011-07-26 10:00:00,84.03,84.03,83.67,83.78,2700.0,53.3182,53.3182,53.0898,53.1596,2700.0
2011-07-26 10:30:00,83.67,84.11,83.67,83.96,10800.0,53.0898,53.3689,53.0898,53.2738,10800.0
2011-07-26 11:00:00,83.95,84.5,83.95,84.41,8600.0,53.2674,53.6164,53.2674,53.5593,8600.0
2011-07-26 11:30:00,84.42,84.53,84.38,84.53,3800.0,53.5656,53.6354,53.5403,53.6354,3800.0
2011-07-26 12:00:00,84.47,84.47,84.31,84.33,7900.0,53.5974,53.5974,53.4958,53.5085,7900.0
2011-07-26 12:30:00,84.32,84.33,84.14,84.17,7900.0,53.5022,53.5085,53.388,53.407,7900.0
2011-07-26 13:00:00,84.17,84.24,84.01,84.16,8700.0,53.407,53.4514,53.3055,53.4007,8700.0
2011-07-26 13:30:00,84.09,84.16,84.04,84.04,4000.0,53.3563,53.4007,53.3245,53.3245,4000.0
2011-07-26 14:00:00,84.05,84.29,83.99,84.16,10800.0,53.3309,53.4832,53.2928,53.4007,10800.0
2011-07-26 14:30:00,84.14,84.31,84.12,84.25,24800.0,53.388,53.4958,53.3753,53.4578,24800.0
2011-07-26 15:00:00,84.25,84.34,84.25,84.28,10300.0,53.4578,53.5149,53.4578,53.4768,10300.0
2011-07-26 15:30:00,84.28,84.33,84.1,84.15,33300.0,53.4768,53.5085,53.3626,53.3943,33300.0
2011-07-27 09:30:00,83.7,83.7,82.06,83.24,20700.0,53.1088,53.1088,52.0682,52.8169,20700.0
2011-07-27 10:00:00,83.19,83.19,82.63,82.79,20000.0,52.7852,52.7852,52.4299,52.5314,20000.0
2011-07-27 10:30:00,82.78,82.87,82.53,82.74,20800.0,52.525,52.5821,52.3664,52.4997,20800.0
2011-07-27 11:00:00,82.73,83.06,82.7,83.04,13100.0,52.4933,52.7027,52.4743,52.69,13100.0
2011-07-27 11:30:00,83.08,83.41,82.9,82.9,7800.0,52.7154,52.9248,52.6012,52.6012,7800.0
2011-07-27 12:00:00,82.95,82.95,82.65,82.69,32200.0,52.6329,52.6329,52.4426,52.4679,32200.0
2011-07-27 12:30:00,82.7,82.84,82.63,82.71,15400.0,52.4743,52.5631,52.4299,52.4806,15400.0
2011-07-27 13:00:00,82.72,82.88,82.66,82.85,13500.0,52.487,52.5885,52.4489,52.5695,13500.0
2011-07-27 13:30:00,82.83,83.07,82.74,83.07,20700.0,52.5568,52.709,52.4997,52.709,20700.0
2011-07-27 14:00:00,83.08,83.19,82.98,83.05,23300.0,52.7154,52.7852,52.6519,52.6964,23300.0
2011-07-27 14:30:00,83.04,83.06,82.9,82.97,22100.0,52.69,52.7027,52.6012,52.6456,22100.0
2011-07-27 15:00:00,82.95,82.98,82.12,82.31,65000.0,52.6329,52.6519,52.1063,52.2268,65000.0
2011-07-27 15:30:00,82.34,82.62,81.96,82.18,141700.0,52.2459,52.4235,52.0047,52.1443,141700.0
2011-07-28 09:30:00,81.93,82.11,79.89,80.18,63600.0,51.9857,52.0999,50.6913,50.8753,63600.0
2011-07-28 10:00:00,80.05,80.77,79.89,80.68,40700.0,50.7928,51.2497,50.6913,51.1926,40700.0
2011-07-28 10:30:00,80.71,81.27,80.56,81.27,52000.0,51.2116,51.5669,51.1164,51.5669,52000.0
2011-07-28 11:00:00,81.27,82.06,81.25,81.93,22000.0,51.5669,52.0682,51.5542,51.9857,22000.0
2011-07-28 11:30:00,81.94,82.48,81.85,82.46,20200.0,51.992,52.3347,51.9349,52.322,20200.0
2011-07-28 12:00:00,82.46,82.46,82.1,82.2,54400.0,52.322,52.322,52.0936,52.157,54400.0
2011-07-28 12:30:00,82.2,82.31,82.09,82.25,25700.0,52.157,52.2268,52.0872,52.1887,25700.0
2011-07-28 13:00:00,82.28,82.32,82.08,82.27,15600.0,52.2078,52.2332,52.0809,52.2014,15600.0
2011-07-28 13:30:00,82.22,82.47,82.12,82.22,16100.0,52.1697,52.3283,52.1063,52.1697,16100.0
2011-07-28 14:00:00,82.22,82.22,81.97,82.12,31500.0,52.1697,52.1697,52.0111,52.1063,31500.0
2011-07-28 14:30:00,82.15,82.32,82.12,82.21,23500.0,52.1253,52.2332,52.1063,52.1634,23500.0
2011-07-28 15:00:00,82.21,82.23,81.98,82.1,46300.0,52.1634,52.1761,52.0174,52.0936,46300.0
2011-07-28 15:30:00,82.1,82.22,81.86,82.07,160000.0,52.0936,52.1697,51.9413,52.0745,160000.0
2011-07-29 09:30:00,80.81,81.37,80.27,81.02,55200.0,51.275,51.6304,50.9324,51.4083,55200.0
2011-07-29 10:00:00,80.98,81.31,80.94,80.99,29400.0,51.3829,51.5923,51.3575,51.3893,29400.0
2011-07-29 10:30:00,81.1,81.64,80.85,81.64,25900.0,51.4591,51.8017,51.3004,51.8017,25900.0
2011-07-29 11:00:00,81.59,81.84,81.5,81.5,10500.0,51.77,51.9286,51.7129,51.7129,10500.0
2011-07-29 11:30:00,81.65,81.8,81.36,81.76,9000.0,51.808,51.9032,51.624,51.8778,9000.0
2011-07-29 12:00:00,81.8,81.81,81.39,81.5,18100.0,51.9032,51.9096,51.6431,51.7129,18100.0
2011-07-29 12:30:00,81.5,81.67,81.42,81.59,14700.0,51.7129,51.8207,51.6621,51.77,14700.0
2011-07-29 13:00:00,81.61,81.76,81.56,81.73,10500.0,51.7827,51.8778,51.7509,51.8588,10500.0
2011-07-29 13:30:00,81.72,81.99,81.69,81.99,11000.0,51.8525,52.0238,51.8334,52.0238,11000.0
2011-07-29 14:00:00,81.99,82.15,81.82,81.87,14700.0,52.0238,52.1253,51.9159,51.9476,14700.0
2011-07-29 14:30:00,81.86,81.99,81.81,81.89,15800.0,51.9413,52.0238,51.9096,51.9603,15800.0
2011-07-29 15:00:00,81.88,82.02,81.74,81.8,119400.0,51.954,52.0428,51.8651,51.9032,119400.0
2011-07-29 15:30:00,81.8,82.02,81.72,82.01,86600.0,51.9032,52.0428,51.8525,52.0365,86600.0
2011-08-01 09:30:00,82.57,83.09,82.03,82.4,79500.0,52.3918,52.7217,52.0492,52.2839,79500.0
2011-08-01 10:00:00,82.35,82.35,81.38,81.64,53800.0,52.2522,52.2522,51.6367,51.8017,53800.0
2011-08-01 10:30:00,81.66,82.03,81.64,81.77,18900.0,51.8144,52.0492,51.8017,51.8842,18900.0
2011-08-01 11:00:00,81.68,81.71,81.3,81.45,22800.0,51.8271,51.8461,51.586,51.6811,22800.0
2011-08-01 11:30:00,81.4,81.47,80.98,81.04,21700.0,51.6494,51.6938,51.3829,51.421,21700.0
2011-08-01 12:00:00,81.09,81.5,81.09,81.5,19800.0,51.4527,51.7129,51.4527,51.7129,19800.0
2011-08-01 12:30:00,81.54,81.67,81.45,81.56,23800.0,51.7382,51.8207,51.6811,51.7509,23800.0
2011-08-01 13:00:00,81.56,81.59,81.11,81.11,21500.0,51.7509,51.77,51.4654,51.4654,21500.0
2011-08-01 13:30:00,81.16,81.22,80.88,80.9,22500.0,51.4971,51.5352,51.3195,51.3322,22500.0
2011-08-01 14:00:00,80.88,80.92,80.74,80.89,52000.0,51.3195,51.3448,51.2306,51.3258,52000.0
2011-08-01 14:30:00,80.89,81.35,80.81,81.35,37800.0,51.3258,51.6177,51.275,51.6177,37800.0
2011-08-01 15:00:00,81.35,81.57,81.26,81.49,44400.0,51.6177,51.7573,51.5606,51.7065,44400.0
2011-08-01 15:30:00,81.48,81.59,81.21,81.47,137500.0,51.7002,51.77,51.5289,51.6938,137500.0
2011-08-02 09:30:00,80.85,81.42,80.64,80.89,39000.0,51.3004,51.6621,51.1672,51.3258,39000.0
2011-08-02 10:00:00,80.92,81.12,80.33,80.5,43200.0,51.3448,51.4717,50.9705,51.0783,43200.0
2011-08-02 10:30:00,80.54,80.54,79.74,79.79,26100.0,51.1037,51.1037,50.5961,50.6278,26100.0
2011-08-02 11:00:00,79.79,79.79,78.94,79.0,20600.0,50.6278,50.6278,50.0885,50.1266,20600.0
2011-08-02 11:30:00,78.98,79.25,78.9,79.12,17900.0,50.1139,50.2852,50.0631,50.2027,17900.0
2011-08-02 12:00:00,79.14,79.59,79.07,79.41,17800.0,50.2154,50.5009,50.171,50.3867,17800.0
2011-08-02 12:30:00,79.37,79.46,79.02,79.24,33200.0,50.3613,50.4185,50.1393,50.2789,33200.0
2011-08-02 13:00:00,79.24,79.47,79.2,79.28,20300.0,50.2789,50.4248,50.2535,50.3042,20300.0
2011-08-02 13:30:00,79.26,79.34,78.61,78.62,20100.0,50.2915,50.3423,49.8791,49.8855,20100.0
2011-08-02 14:00:00,78.64,79.07,78.63,78.71,28000.0,49.8982,50.171,49.8918,49.9426,28000.0
2011-08-02 14:30:00,78.71,78.71,78.24,78.61,25500.0,49.9426,49.9426,49.6443,49.8791,25500.0
2011-08-02 15:00:00,78.6,78.77,78.29,78.29,38700.0,49.8728,49.9806,49.6761,49.6761,38700.0
2011-08-02 15:30:00,78.32,78.33,77.56,77.64,95100.0,49.6951,49.7015,49.2129,49.2636,95100.0
2011-08-03 09:30:00,77.81,77.81,76.33,76.4,48100.0,49.3715,49.3715,48.4324,48.4768,48100.0
2011-08-03 10:00:00,76.33,76.76,75.39,75.5,60100.0,48.4324,48.7053,47.836,47.9058,60100.0
2011-08-03 10:30:00,75.51,75.57,74.57,75.48,31900.0,47.9121,47.9502,47.3157,47.8931,31900.0
2011-08-03 11:00:00,75.54,76.2,75.54,75.97,31000.0,47.9312,48.3499,47.9312,48.204,31000.0
2011-08-03 11:30:00,76.05,76.52,75.95,76.39,20100.0,48.2548,48.553,48.1913,48.4705,20100.0
2011-08-03 12:00:00,76.33,76.4,75.43,75.53,37200.0,48.4324,48.4768,47.8614,47.9248,37200.0
2011-08-03 12:30:00,75.53,76.21,75.53,75.99,25700.0,47.9248,48.3563,47.9248,48.2167,25700.0
2011-08-03 13:00:00,75.96,75.97,75.7,75.91,14000.0,48.1977,48.204,48.0327,48.1659,14000.0
2011-08-03 13:30:00,75.9,76.87,75.9,76.56,26500.0,48.1596,48.7751,48.1596,48.5784,26500.0
2011-08-03 14:00:00,76.59,76.83,76.18,76.18,30300.0,48.5974,48.7497,48.3372,48.3372,30300.0
2011-08-03 14:30:00,76.24,76.46,76.1,76.46,13000.0,48.3753,48.5149,48.2865,48.5149,13000.0
2011-08-03 15:00:00,76.45,76.91,76.36,76.72,35200.0,48.5086,48.8004,48.4515,48.6799,35200.0
2011-08-03 15:30:00,76.72,76.85,76.41,76.57,79900.0,48.6799,48.7624,48.4832,48.5847,79900.0
2011-08-04 09:30:00,75.14,75.79,75.01,75.63,35200.0,47.6774,48.0898,47.5949,47.9883,35200.0
2011-08-04 10:00:00,75.69,75.69,75.3,75.37,17200.0,48.0263,48.0263,47.7789,47.8233,17200.0
2011-08-04 10:30:00,75.39,75.54,74.69,74.78,44200.0,47.836,47.9312,47.3918,47.4489,44200.0
2011-08-04 11:00:00,74.87,74.87,74.12,74.12,33700.0,47.506,47.506,47.0301,47.0301,33700.0
2011-08-04 11:30:00,74.13,74.4,73.47,73.7,56800.0,47.0365,47.2078,46.6177,46.7637,56800.0
2011-08-04 12:00:00,73.7,74.03,73.64,73.75,81700.0,46.7637,46.973,46.7256,46.7954,81700.0
2011-08-04 12:30:00,73.75,74.07,73.73,74.0,70800.0,46.7954,46.9984,46.7827,46.954,70800.0
2011-08-04 13:00:00,74.01,74.24,73.95,74.2,45900.0,46.9604,47.1063,46.9223,47.0809,45900.0
2011-08-04 13:30:00,74.18,74.18,73.85,73.91,45800.0,47.0682,47.0682,46.8588,46.8969,45800.0
2011-08-04 14:00:00,73.91,73.95,73.18,73.25,57300.0,46.8969,46.9223,46.4337,46.4781,57300.0
2011-08-04 14:30:00,73.24,74.27,73.21,74.14,33200.0,46.4718,47.1253,46.4527,47.0428,33200.0
2011-08-04 15:00:00,74.13,74.33,73.7,73.7,92500.0,47.0365,47.1634,46.7637,46.7637,92500.0
2011-08-04 15:30:00,73.67,73.67,72.52,72.56,185500.0,46.7446,46.7446,46.0149,46.0403,185500.0
2011-08-05 09:30:00,73.44,73.56,70.37,70.48,49800.0,46.5987,46.6748,44.6507,44.7205,49800.0
2011-08-05 10:00:00,70.41,71.63,70.16,71.46,25200.0,44.6761,45.4502,44.5175,45.3423,25200.0
2011-08-05 10:30:00,71.49,71.49,70.7,71.39,21100.0,45.3614,45.3614,44.8601,45.2979,21100.0
2011-08-05 11:00:00,71.34,71.39,70.31,70.97,23400.0,45.2662,45.2979,44.6127,45.0314,23400.0
2011-08-05 11:30:00,70.99,71.01,69.0,69.23,34200.0,45.0441,45.0568,43.7814,43.9274,34200.0
2011-08-05 12:00:00,69.23,70.37,69.04,69.82,55800.0,43.9274,44.6507,43.8068,44.3017,55800.0
2011-08-05 12:30:00,69.72,71.73,69.72,71.17,31800.0,44.2383,45.5137,44.2383,45.1583,31800.0
2011-08-05 13:00:00,71.26,71.49,70.62,71.11,20100.0,45.2154,45.3614,44.8094,45.1203,20100.0
2011-08-05 13:30:00,71.17,71.81,70.72,71.37,35600.0,45.1583,45.5644,44.8728,45.2852,35600.0
2011-08-05 14:00:00,71.41,71.43,70.73,71.02,22000.0,45.3106,45.3233,44.8791,45.0632,22000.0
2011-08-05 14:30:00,71.04,71.29,70.5,70.67,38800.0,45.0758,45.2345,44.7332,44.8411,38800.0
2011-08-05 15:00:00,70.7,70.77,69.76,70.02,48500.0,44.8601,44.9045,44.2637,44.4286,48500.0
2011-08-05 15:30:00,69.87,70.6,69.86,70.42,208500.0,44.3335,44.7967,44.3271,44.6824,208500.0
2011-08-08 09:30:00,67.11,68.67,66.45,67.93,62100.0,42.5822,43.5721,42.1634,43.1025,62100.0
2011-08-08 10:00:00,68.01,68.23,66.69,66.88,53800.0,43.1533,43.2929,42.3157,42.4363,53800.0
2011-08-08 10:30:00,66.82,67.43,66.45,67.35,58800.0,42.3982,42.7853,42.1634,42.7345,58800.0
2011-08-08 11:00:00,67.27,67.87,67.2,67.39,41600.0,42.6837,43.0644,42.6393,42.7599,41600.0
2011-08-08 11:30:00,67.35,67.75,67.13,67.34,35700.0,42.7345,42.9883,42.5949,42.7281,35700.0
2011-08-08 12:00:00,67.33,67.33,66.42,66.5,33500.0,42.7218,42.7218,42.1444,42.1952,33500.0
2011-08-08 12:30:00,66.42,66.64,66.16,66.16,25200.0,42.1444,42.284,41.9794,41.9794,25200.0
2011-08-08 13:00:00,66.1,66.35,65.79,65.88,20500.0,41.9414,42.1,41.7447,41.8018,20500.0
2011-08-08 13:30:00,65.86,65.96,65.06,65.08,30900.0,41.7891,41.8525,41.2815,41.2941,30900.0
2011-08-08 14:00:00,65.08,65.34,63.38,64.01,49400.0,41.2941,41.4591,40.2155,40.6152,49400.0
2011-08-08 14:30:00,64.12,64.71,64.08,64.3,49800.0,40.685,41.0594,40.6596,40.7992,49800.0
2011-08-08 15:00:00,64.25,65.39,64.05,64.58,63700.0,40.7675,41.4908,40.6406,40.9769,63700.0
2011-08-08 15:30:00,64.59,64.63,62.61,62.62,205300.0,40.9832,41.0086,39.7269,39.7332,205300.0
2011-08-09 09:30:00,63.26,64.3,63.06,63.78,125500.0,40.1393,40.7992,40.0124,40.4693,125500.0
2011-08-09 10:00:00,63.81,64.36,63.76,63.91,51300.0,40.4883,40.8373,40.4566,40.5518,51300.0
2011-08-09 10:30:00,64.0,64.8,63.97,64.5,30800.0,40.6089,41.1165,40.5898,40.9261,30800.0
2011-08-09 11:00:00,64.53,64.87,64.14,64.87,24400.0,40.9452,41.1609,40.6977,41.1609,24400.0
2011-08-09 11:30:00,64.92,64.97,64.54,64.83,20500.0,41.1926,41.2243,40.9515,41.1355,20500.0
2011-08-09 12:00:00,64.84,65.28,64.84,65.25,38200.0,41.1419,41.421,41.1419,41.402,38200.0
2011-08-09 12:30:00,65.28,65.3,65.05,65.14,40400.0,41.421,41.4337,41.2751,41.3322,40400.0
2011-08-09 13:00:00,65.11,65.59,64.99,65.46,35200.0,41.3132,41.6177,41.237,41.5353,35200.0
2011-08-09 13:30:00,65.46,65.53,64.73,65.13,33300.0,41.5353,41.5797,41.0721,41.3259,33300.0
2011-08-09 14:00:00,65.13,65.74,64.24,64.89,54000.0,41.3259,41.7129,40.7612,41.1736,54000.0
2011-08-09 14:30:00,64.84,64.94,62.57,63.71,95500.0,41.1419,41.2053,39.7015,40.4249,95500.0
2011-08-09 15:00:00,63.68,65.88,63.29,65.73,84400.0,40.4058,41.8018,40.1584,41.7066,84400.0
2011-08-09 15:30:00,65.84,69.17,65.68,69.01,245900.0,41.7764,43.8893,41.6749,43.7878,245900.0
2011-08-10 09:30:00,67.56,67.99,66.65,67.18,120100.0,42.8677,43.1406,42.2903,42.6266,120100.0
2011-08-10 10:00:00,67.07,67.92,66.7,67.42,43600.0,42.5568,43.0962,42.3221,42.7789,43600.0
2011-08-10 10:30:00,67.31,68.14,67.07,67.92,26700.0,42.7091,43.2358,42.5568,43.0962,26700.0
2011-08-10 11:00:00,67.74,67.75,66.94,66.94,74600.0,42.982,42.9883,42.4743,42.4743,74600.0
2011-08-10 11:30:00,66.93,68.26,66.9,68.22,55200.0,42.468,43.3119,42.449,43.2865,55200.0
2011-08-10 12:00:00,68.2,68.84,67.77,68.16,36300.0,43.2738,43.6799,43.001,43.2484,36300.0
2011-08-10 12:30:00,68.06,68.52,67.61,68.38,45900.0,43.185,43.4769,42.8995,43.388,45900.0
2011-08-10 13:00:00,68.33,68.44,67.89,68.25,34300.0,43.3563,43.4261,43.0771,43.3056,34300.0
2011-08-10 13:30:00,68.2,69.17,67.91,69.17,119400.0,43.2738,43.8893,43.0898,43.8893,119400.0
2011-08-10 14:00:00,69.14,70.21,68.97,69.86,166000.0,43.8703,44.5492,43.7624,44.3271,166000.0
2011-08-10 14:30:00,69.78,70.06,69.14,69.25,173100.0,44.2764,44.454,43.8703,43.9401,173100.0
2011-08-10 15:00:00,69.24,69.62,68.49,68.58,65200.0,43.9337,44.1748,43.4578,43.5149,65200.0
2011-08-10 15:30:00,68.46,68.85,66.9,67.03,233300.0,43.4388,43.6863,42.449,42.5314,233300.0
2011-08-11 09:30:00,67.57,68.52,67.06,67.52,63300.0,42.8741,43.4769,42.5505,42.8424,63300.0
2011-08-11 10:00:00,67.53,68.76,67.53,68.24,25100.0,42.8487,43.6292,42.8487,43.2992,25100.0
2011-08-11 10:30:00,68.42,69.0,68.16,68.73,96700.0,43.4134,43.7814,43.2484,43.6101,96700.0
2011-08-11 11:00:00,68.76,69.32,68.25,68.53,27900.0,43.6292,43.9845,43.3056,43.4832,27900.0
2011-08-11 11:30:00,68.54,68.56,68.02,68.28,58200.0,43.4896,43.5023,43.1596,43.3246,58200.0
2011-08-11 12:00:00,68.24,68.5,67.92,68.1,20300.0,43.2992,43.4642,43.0962,43.2104,20300.0
2011-08-11 12:30:00,68.11,68.92,68.11,68.72,46100.0,43.2167,43.7307,43.2167,43.6038,46100.0
2011-08-11 13:00:00,68.72,69.25,68.38,69.1,56100.0,43.6038,43.9401,43.388,43.8449,56100.0
2011-08-11 13:30:00,69.13,69.35,68.51,69.35,56700.0,43.8639,44.0035,43.4705,44.0035,56700.0
2011-08-11 14:00:00,69.35,69.39,69.06,69.33,55500.0,44.0035,44.0289,43.8195,43.9908,55500.0
2011-08-11 14:30:00,69.34,69.65,69.04,69.54,87200.0,43.9972,44.1939,43.8068,44.1241,87200.0
2011-08-11 15:00:00,69.53,70.27,69.4,69.84,176800.0,44.1177,44.5873,44.0352,44.3144,176800.0
2011-08-11 15:30:00,69.86,70.2,68.55,69.1,308600.0,44.3271,44.5429,43.4959,43.8449,308600.0
2011-08-12 09:30:00,69.77,70.42,68.8,69.04,43000.0,44.27,44.6824,43.6545,43.8068,43000.0
2011-08-12 10:00:00,69.04,69.59,68.69,69.48,77700.0,43.8068,44.1558,43.5847,44.086,77700.0
2011-08-12 10:30:00,69.51,69.81,69.18,69.8,44000.0,44.105,44.2954,43.8957,44.2891,44000.0
2011-08-12 11:00:00,69.77,69.93,69.37,69.78,17800.0,44.27,44.3715,44.0162,44.2764,17800.0
2011-08-12 11:30:00,69.73,70.35,69.7,70.31,57500.0,44.2446,44.638,44.2256,44.6127,57500.0
2011-08-12 12:00:00,70.37,70.5,69.75,69.94,79600.0,44.6507,44.7332,44.2573,44.3779,79600.0
2011-08-12 12:30:00,69.97,70.16,69.63,69.92,14100.0,44.3969,44.5175,44.1812,44.3652,14100.0
2011-08-12 13:00:00,69.99,70.14,69.49,69.6,45500.0,44.4096,44.5048,44.0924,44.1621,45500.0
2011-08-12 13:30:00,69.62,69.66,69.2,69.28,61100.0,44.1748,44.2002,43.9083,43.9591,61100.0
2011-08-12 14:00:00,69.29,69.53,69.08,69.24,79200.0,43.9654,44.1177,43.8322,43.9337,79200.0
2011-08-12 14:30:00,69.24,69.44,69.07,69.26,29700.0,43.9337,44.0606,43.8259,43.9464,29700.0
2011-08-12 15:00:00,69.27,69.55,69.03,69.36,63700.0,43.9528,44.1304,43.8005,44.0099,63700.0
2011-08-12 15:30:00,69.35,69.51,69.11,69.23,178500.0,44.0035,44.105,43.8512,43.9274,178500.0
2011-08-15 09:30:00,70.01,71.07,69.95,71.07,116900.0,44.4223,45.0949,44.3842,45.0949,116900.0
2011-08-15 10:00:00,71.08,71.32,70.94,71.16,11300.0,45.1012,45.2535,45.0124,45.152,11300.0
2011-08-15 10:30:00,71.26,71.57,71.02,71.52,13000.0,45.2154,45.4121,45.0632,45.3804,13000.0
2011-08-15 11:00:00,71.58,71.77,71.49,71.55,10400.0,45.4185,45.539,45.3614,45.3994,10400.0
2011-08-15 11:30:00,71.55,71.65,71.36,71.53,13900.0,45.3994,45.4629,45.2789,45.3868,13900.0
2011-08-15 12:00:00,71.52,71.72,71.44,71.69,9000.0,45.3804,45.5073,45.3297,45.4883,9000.0
2011-08-15 12:30:00,71.7,71.85,71.68,71.84,9200.0,45.4946,45.5898,45.4819,45.5835,9200.0
2011-08-15 13:00:00,71.86,72.06,71.65,72.06,9300.0,45.5961,45.7231,45.4629,45.7231,9300.0
2011-08-15 13:30:00,72.06,72.06,71.75,71.91,10600.0,45.7231,45.7231,45.5264,45.6279,10600.0
2011-08-15 14:00:00,71.91,72.45,71.86,72.39,38300.0,45.6279,45.9705,45.5961,45.9324,38300.0
2011-08-15 14:30:00,72.41,72.5,71.84,72.03,92700.0,45.9451,46.0022,45.5835,45.704,92700.0
2011-08-15 15:00:00,72.0,72.04,71.75,71.81,66500.0,45.685,45.7104,45.5264,45.5644,66500.0
2011-08-15 15:30:00,71.84,72.26,71.73,72.21,158300.0,45.5835,45.85,45.5137,45.8182,158300.0
2011-08-16 09:30:00,71.32,72.01,70.89,71.79,42000.0,45.2535,45.6913,44.9807,45.5517,42000.0
2011-08-16 10:00:00,71.84,72.25,71.65,72.22,17800.0,45.5835,45.8436,45.4629,45.8246,17800.0
2011-08-16 10:30:00,72.24,72.63,72.17,72.32,24700.0,45.8373,46.0847,45.7928,45.888,24700.0
2011-08-16 11:00:00,72.3,72.3,71.82,71.85,51100.0,45.8753,45.8753,45.5708,45.5898,51100.0
2011-08-16 11:30:00,71.77,72.11,71.59,71.93,61900.0,45.539,45.7548,45.4248,45.6406,61900.0
2011-08-16 12:00:00,71.93,72.11,71.56,71.73,108500.0,45.6406,45.7548,45.4058,45.5137,108500.0
2011-08-16 12:30:00,71.77,72.12,71.63,71.82,15900.0,45.539,45.7611,45.4502,45.5708,15900.0
2011-08-16 13:00:00,71.98,71.98,71.23,71.65,12200.0,45.6723,45.6723,45.1964,45.4629,12200.0
2011-08-16 13:30:00,71.63,71.88,71.42,71.69,33200.0,45.4502,45.6088,45.317,45.4883,33200.0
2011-08-16 14:00:00,71.67,72.16,71.63,72.0,12100.0,45.4756,45.7865,45.4502,45.685,12100.0
2011-08-16 14:30:00,72.06,72.14,71.78,71.82,34500.0,45.7231,45.7738,45.5454,45.5708,34500.0
2011-08-16 15:00:00,71.87,72.45,71.77,72.4,60700.0,45.6025,45.9705,45.539,45.9388,60700.0
2011-08-16 15:30:00,72.4,72.51,72.1,72.22,253500.0,45.9388,46.0086,45.7484,45.8246,253500.0
2011-08-17 09:30:00,72.58,73.19,72.48,72.67,30500.0,46.053,46.4401,45.9895,46.1101,30500.0
2011-08-17 10:00:00,72.79,73.05,72.58,73.05,20500.0,46.1862,46.3512,46.053,46.3512,20500.0
2011-08-17 10:30:00,73.01,73.42,72.85,73.04,19700.0,46.3258,46.586,46.2243,46.3449,19700.0
2011-08-17 11:00:00,72.97,73.07,72.79,72.89,17100.0,46.3005,46.3639,46.1862,46.2497,17100.0
2011-08-17 11:30:00,72.91,73.01,71.89,72.09,18900.0,46.2624,46.3258,45.6152,45.7421,18900.0
2011-08-17 12:00:00,72.05,72.22,71.78,72.16,49900.0,45.7167,45.8246,45.5454,45.7865,49900.0
2011-08-17 12:30:00,72.14,72.3,71.63,71.68,25400.0,45.7738,45.8753,45.4502,45.4819,25400.0
2011-08-17 13:00:00,71.71,71.85,71.53,71.7,30500.0,45.501,45.5898,45.3868,45.4946,30500.0
2011-08-17 13:30:00,71.67,71.93,71.58,71.81,16100.0,45.4756,45.6406,45.4185,45.5644,16100.0
2011-08-17 14:00:00,71.87,72.19,71.87,71.91,21800.0,45.6025,45.8055,45.6025,45.6279,21800.0
2011-08-17 14:30:00,71.96,72.05,71.77,71.97,47200.0,45.6596,45.7167,45.539,45.6659,47200.0
2011-08-17 15:00:00,71.98,72.29,71.92,72.03,84200.0,45.6723,45.869,45.6342,45.704,84200.0
2011-08-17 15:30:00,72.06,72.16,71.88,72.16,68000.0,45.7231,45.7865,45.6088,45.7865,68000.0
2011-08-18 09:30:00,69.72,70.67,69.49,69.85,32300.0,44.2383,44.8411,44.0924,44.3208,32300.0
2011-08-18 10:00:00,69.78,70.1,68.92,69.51,62700.0,44.2764,44.4794,43.7307,44.105,62700.0
2011-08-18 10:30:00,69.5,69.5,69.01,69.25,110300.0,44.0987,44.0987,43.7878,43.9401,110300.0
2011-08-18 11:00:00,69.33,69.37,69.02,69.22,22000.0,43.9908,44.0162,43.7941,43.921,22000.0
2011-08-18 11:30:00,69.2,69.47,69.17,69.33,32600.0,43.9083,44.0797,43.8893,43.9908,32600.0
2011-08-18 12:00:00,69.31,69.37,68.95,68.95,25800.0,43.9781,44.0162,43.7497,43.7497,25800.0
2011-08-18 12:30:00,68.94,69.04,68.65,68.66,18800.0,43.7434,43.8068,43.5594,43.5657,18800.0
2011-08-18 13:00:00,68.65,68.9,68.2,68.78,117300.0,43.5594,43.718,43.2738,43.6418,117300.0
2011-08-18 13:30:00,68.75,68.81,68.18,68.72,57500.0,43.6228,43.6609,43.2611,43.6038,57500.0
2011-08-18 14:00:00,68.73,68.91,68.52,68.7,62800.0,43.6101,43.7243,43.4769,43.5911,62800.0
2011-08-18 14:30:00,68.69,68.69,67.57,67.57,90200.0,43.5847,43.5847,42.8741,42.8741,90200.0
2011-08-18 15:00:00,67.59,67.96,67.41,67.85,134900.0,42.8868,43.1215,42.7726,43.0517,134900.0
2011-08-18 15:30:00,67.91,68.46,67.4,68.16,122600.0,43.0898,43.4388,42.7662,43.2484,122600.0
2011-08-19 09:30:00,66.85,68.42,66.6,67.57,61600.0,42.4172,43.4134,42.2586,42.8741,61600.0
2011-08-19 10:00:00,67.56,68.09,67.3,68.01,148800.0,42.8677,43.204,42.7028,43.1533,148800.0
2011-08-19 10:30:00,68.01,68.23,67.69,68.1,68100.0,43.1533,43.2929,42.9502,43.2104,68100.0
2011-08-19 11:00:00,68.02,68.08,67.57,67.88,54500.0,43.1596,43.1977,42.8741,43.0708,54500.0
2011-08-19 11:30:00,67.95,68.13,67.72,68.13,18600.0,43.1152,43.2294,42.9693,43.2294,18600.0
2011-08-19 12:00:00,68.22,68.46,67.74,67.87,27800.0,43.2865,43.4388,42.982,43.0644,27800.0
2011-08-19 12:30:00,67.88,67.94,67.68,67.72,21600.0,43.0708,43.1089,42.9439,42.9693,21600.0
2011-08-19 13:00:00,67.8,67.89,67.65,67.7,24100.0,43.02,43.0771,42.9248,42.9566,24100.0
2011-08-19 13:30:00,67.73,67.73,67.39,67.4,14100.0,42.9756,42.9756,42.7599,42.7662,14100.0
2011-08-19 14:00:00,67.41,67.53,66.7,66.75,23800.0,42.7726,42.8487,42.3221,42.3538,23800.0
2011-08-19 14:30:00,66.73,66.89,66.47,66.59,30700.0,42.3411,42.4426,42.1761,42.2523,30700.0
2011-08-19 15:00:00,66.55,66.79,66.23,66.6,50300.0,42.2269,42.3792,42.0238,42.2586,50300.0
2011-08-19 15:30:00,66.61,66.62,66.09,66.22,136400.0,42.265,42.2713,41.935,42.0175,136400.0
2011-08-22 09:30:00,67.88,67.9,66.75,66.75,22400.0,43.0708,43.0835,42.3538,42.3538,22400.0
2011-08-22 10:00:00,66.77,67.42,66.61,67.06,65000.0,42.3665,42.7789,42.265,42.5505,65000.0
2011-08-22 10:30:00,67.06,67.12,66.51,66.6,32100.0,42.5505,42.5886,42.2015,42.2586,32100.0
2011-08-22 11:00:00,66.59,66.89,66.57,66.88,17300.0,42.2523,42.4426,42.2396,42.4363,17300.0
2011-08-22 11:30:00,66.88,66.98,65.89,65.97,27300.0,42.4363,42.4997,41.8081,41.8589,27300.0
2011-08-22 12:00:00,65.95,66.84,65.88,66.51,23600.0,41.8462,42.4109,41.8018,42.2015,23600.0
2011-08-22 12:30:00,66.61,67.29,66.58,67.23,118700.0,42.265,42.6964,42.2459,42.6584,118700.0
2011-08-22 13:00:00,67.21,67.4,67.13,67.21,26600.0,42.6457,42.7662,42.5949,42.6457,26600.0
2011-08-22 13:30:00,67.31,67.39,66.96,67.21,19100.0,42.7091,42.7599,42.487,42.6457,19100.0
2011-08-22 14:00:00,67.2,67.26,66.93,67.0,26700.0,42.6393,42.6774,42.468,42.5124,26700.0
2011-08-22 14:30:00,66.98,67.08,66.84,66.87,72900.0,42.4997,42.5632,42.4109,42.4299,72900.0
2011-08-22 15:00:00,66.85,67.09,66.78,66.98,50400.0,42.4172,42.5695,42.3728,42.4997,50400.0
2011-08-22 15:30:00,66.98,67.18,66.56,66.91,150600.0,42.4997,42.6266,42.2332,42.4553,150600.0
2011-08-23 09:30:00,67.2,67.2,66.37,66.7,33400.0,42.6393,42.6393,42.1127,42.3221,33400.0
2011-08-23 10:00:00,66.68,67.11,66.57,66.96,55200.0,42.3094,42.5822,42.2396,42.487,55200.0
2011-08-23 10:30:00,67.02,67.17,66.54,66.57,40400.0,42.5251,42.6203,42.2205,42.2396,40400.0
2011-08-23 11:00:00,66.48,66.9,66.42,66.8,20500.0,42.1825,42.449,42.1444,42.3855,20500.0
2011-08-23 11:30:00,66.8,67.16,66.76,66.97,50000.0,42.3855,42.6139,42.3601,42.4934,50000.0
2011-08-23 12:00:00,67.0,67.17,66.97,67.03,40000.0,42.5124,42.6203,42.4934,42.5314,40000.0
2011-08-23 12:30:00,67.08,67.44,67.06,67.34,80800.0,42.5632,42.7916,42.5505,42.7281,80800.0
2011-08-23 13:00:00,67.35,67.56,67.24,67.45,30600.0,42.7345,42.8677,42.6647,42.7979,30600.0
2011-08-23 13:30:00,67.46,67.48,66.95,67.27,24700.0,42.8043,42.817,42.4807,42.6837,24700.0
2011-08-23 14:00:00,67.12,67.25,66.87,67.2,15500.0,42.5886,42.671,42.4299,42.6393,15500.0
2011-08-23 14:30:00,67.21,67.43,67.1,67.3,56000.0,42.6457,42.7853,42.5759,42.7028,56000.0
2011-08-23 15:00:00,67.3,67.93,67.3,67.54,48400.0,42.7028,43.1025,42.7028,42.855,48400.0
2011-08-23 15:30:00,67.55,68.19,67.48,68.16,110800.0,42.8614,43.2675,42.817,43.2484,110800.0
2011-08-24 09:30:00,68.04,68.6,67.76,68.37,12200.0,43.1723,43.5276,42.9946,43.3817,12200.0
2011-08-24 10:00:00,68.44,69.0,68.24,68.25,12400.0,43.4261,43.7814,43.2992,43.3056,12400.0
2011-08-24 10:30:00,68.03,68.32,67.72,67.83,12100.0,43.166,43.35,42.9693,43.0391,12100.0
2011-08-24 11:00:00,67.81,68.21,67.71,68.13,20600.0,43.0264,43.2802,42.9629,43.2294,20600.0
2011-08-24 11:30:00,68.1,68.15,67.74,67.99,17800.0,43.2104,43.2421,42.982,43.1406,17800.0
2011-08-24 12:00:00,67.9,67.9,67.23,67.39,20700.0,43.0835,43.0835,42.6584,42.7599,20700.0
2011-08-24 12:30:00,67.4,68.03,67.36,68.03,12100.0,42.7662,43.166,42.7408,43.166,12100.0
2011-08-24 13:00:00,68.01,68.53,67.93,68.4,10200.0,43.1533,43.4832,43.1025,43.4007,10200.0
2011-08-24 13:30:00,68.27,68.37,67.98,68.18,16900.0,43.3182,43.3817,43.1342,43.2611,16900.0
2011-08-24 14:00:00,68.21,68.36,68.02,68.25,17400.0,43.2802,43.3754,43.1596,43.3056,17400.0
2011-08-24 14:30:00,68.26,68.82,68.2,68.81,23100.0,43.3119,43.6672,43.2738,43.6609,23100.0
2011-08-24 15:00:00,68.84,69.21,68.69,68.99,48400.0,43.6799,43.9147,43.5847,43.7751,48400.0
2011-08-24 15:30:00,69.02,69.33,68.91,69.24,99500.0,43.7941,43.9908,43.7243,43.9337,99500.0
2011-08-25 09:30:00,69.98,70.27,68.87,69.01,16600.0,44.4033,44.5873,43.699,43.7878,16600.0
2011-08-25 10:00:00,69.21,69.21,67.99,68.12,18700.0,43.9147,43.9147,43.1406,43.2231,18700.0
2011-08-25 10:30:00,68.22,68.36,67.71,68.36,30900.0,43.2865,43.3754,42.9629,43.3754,30900.0
2011-08-25 11:00:00,68.38,68.55,68.06,68.4,10600.0,43.388,43.4959,43.185,43.4007,10600.0
2011-08-25 11:30:00,68.35,68.53,68.04,68.28,11200.0,43.369,43.4832,43.1723,43.3246,11200.0
2011-08-25 12:00:00,68.24,68.36,68.01,68.15,21100.0,43.2992,43.3754,43.1533,43.2421,21100.0
2011-08-25 12:30:00,68.14,68.14,67.32,67.67,16600.0,43.2358,43.2358,42.7155,42.9375,16600.0
2011-08-25 13:00:00,67.71,68.64,67.62,68.64,25600.0,42.9629,43.553,42.9058,43.553,25600.0
2011-08-25 13:30:00,68.67,68.68,68.36,68.43,19400.0,43.5721,43.5784,43.3754,43.4198,19400.0
2011-08-25 14:00:00,68.45,68.68,68.42,68.56,12100.0,43.4325,43.5784,43.4134,43.5023,12100.0
2011-08-25 14:30:00,68.59,68.66,67.92,67.92,17500.0,43.5213,43.5657,43.0962,43.0962,17500.0
2011-08-25 15:00:00,67.87,68.73,67.75,68.4,25500.0,43.0644,43.6101,42.9883,43.4007,25500.0
2011-08-25 15:30:00,68.39,68.46,67.89,67.97,80700.0,43.3944,43.4388,43.0771,43.1279,80700.0
2011-08-26 09:30:00,67.47,67.61,66.7,66.91,16200.0,42.8106,42.8995,42.3221,42.4553,16200.0
2011-08-26 10:00:00,67.04,67.78,66.03,67.53,15500.0,42.5378,43.0073,41.8969,42.8487,15500.0
2011-08-26 10:30:00,67.48,68.18,67.08,67.75,11300.0,42.817,43.2611,42.5632,42.9883,11300.0
2011-08-26 11:00:00,67.74,68.64,67.68,68.22,8400.0,42.982,43.553,42.9439,43.2865,8400.0
2011-08-26 11:30:00,68.2,68.52,68.19,68.37,6500.0,43.2738,43.4769,43.2675,43.3817,6500.0
2011-08-26 12:00:00,68.46,69.02,68.41,68.97,9700.0,43.4388,43.7941,43.4071,43.7624,9700.0
2011-08-26 12:30:00,68.98,69.06,68.63,68.82,10500.0,43.7687,43.8195,43.5467,43.6672,10500.0
2011-08-26 13:00:00,68.75,69.17,68.71,69.17,9700.0,43.6228,43.8893,43.5974,43.8893,9700.0
2011-08-26 13:30:00,69.13,69.3,68.99,69.06,8400.0,43.8639,43.9718,43.7751,43.8195,8400.0
2011-08-26 14:00:00,69.17,69.26,68.63,68.63,12000.0,43.8893,43.9464,43.5467,43.5467,12000.0
2011-08-26 14:30:00,68.62,68.85,68.42,68.85,13500.0,43.5403,43.6863,43.4134,43.6863,13500.0
2011-08-26 15:00:00,68.87,68.87,68.33,68.45,15500.0,43.699,43.699,43.3563,43.4325,15500.0
2011-08-26 15:30:00,68.47,69.03,68.36,68.96,54400.0,43.4451,43.8005,43.3754,43.7561,54400.0
2011-08-29 09:30:00,69.89,70.21,69.55,70.19,9800.0,44.3462,44.5492,44.1304,44.5365,9800.0
2011-08-29 10:00:00,70.13,70.39,69.79,69.94,15300.0,44.4984,44.6634,44.2827,44.3779,15300.0
2011-08-29 10:30:00,69.98,70.61,69.96,70.61,12400.0,44.4033,44.803,44.3906,44.803,12400.0
2011-08-29 11:00:00,70.65,70.67,70.33,70.5,10000.0,44.8284,44.8411,44.6253,44.7332,10000.0
2011-08-29 11:30:00,70.5,71.32,70.46,71.21,19600.0,44.7332,45.2535,44.7078,45.1837,19600.0
2011-08-29 12:00:00,71.16,71.45,71.14,71.27,7500.0,45.152,45.336,45.1393,45.2218,7500.0
2011-08-29 12:30:00,71.33,71.5,71.26,71.41,11700.0,45.2599,45.3677,45.2154,45.3106,11700.0
2011-08-29 13:00:00,71.39,71.46,71.31,71.36,14200.0,45.2979,45.3423,45.2472,45.2789,14200.0
2011-08-29 13:30:00,71.32,71.35,71.16,71.19,16300.0,45.2535,45.2725,45.152,45.171,16300.0
2011-08-29 14:00:00,71.2,71.43,71.19,71.38,19900.0,45.1774,45.3233,45.171,45.2916,19900.0
2011-08-29 14:30:00,71.38,71.51,71.28,71.32,26400.0,45.2916,45.3741,45.2281,45.2535,26400.0
2011-08-29 15:00:00,71.31,71.69,71.25,71.67,40400.0,45.2472,45.4883,45.2091,45.4756,40400.0
2011-08-29 15:30:00,71.67,72.11,71.64,72.0,87900.0,45.4756,45.7548,45.4566,45.685,87900.0
2011-08-30 09:30:00,71.25,71.69,70.87,71.06,12900.0,45.2091,45.4883,44.968,45.0885,12900.0
2011-08-30 10:00:00,71.06,71.37,70.52,71.15,10700.0,45.0885,45.2852,44.7459,45.1456,10700.0
2011-08-30 10:30:00,71.25,71.39,71.0,71.08,7500.0,45.2091,45.2979,45.0505,45.1012,7500.0
2011-08-30 11:00:00,71.07,71.85,71.06,71.85,7900.0,45.0949,45.5898,45.0885,45.5898,7900.0
2011-08-30 11:30:00,71.79,72.38,71.78,72.18,12100.0,45.5517,45.9261,45.5454,45.7992,12100.0
2011-08-30 12:00:00,72.17,72.17,71.75,71.81,8000.0,45.7928,45.7928,45.5264,45.5644,8000.0
2011-08-30 12:30:00,71.77,71.78,71.11,71.21,8900.0,45.539,45.5454,45.1203,45.1837,8900.0
2011-08-30 13:00:00,71.29,71.48,71.11,71.32,6100.0,45.2345,45.355,45.1203,45.2535,6100.0
2011-08-30 13:30:00,71.26,71.46,71.16,71.23,23300.0,45.2154,45.3423,45.152,45.1964,23300.0
2011-08-30 14:00:00,71.28,71.73,71.23,71.73,36600.0,45.2281,45.5137,45.1964,45.5137,36600.0
2011-08-30 14:30:00,71.73,71.99,71.67,71.97,11300.0,45.5137,45.6786,45.4756,45.6659,11300.0
2011-08-30 15:00:00,71.94,72.03,71.83,72.03,11100.0,45.6469,45.704,45.5771,45.704,11100.0
2011-08-30 15:30:00,72.06,72.58,71.91,71.95,45500.0,45.7231,46.053,45.6279,45.6533,45500.0
2011-08-31 09:30:00,72.43,72.73,71.69,72.27,14600.0,45.9578,46.1482,45.4883,45.8563,14600.0
2011-08-31 10:00:00,72.18,73.04,72.18,72.86,8500.0,45.7992,46.3449,45.7992,46.2307,8500.0
2011-08-31 10:30:00,72.87,73.35,72.52,72.61,25300.0,46.237,46.5416,46.0149,46.072,25300.0
2011-08-31 11:00:00,72.61,72.7,72.34,72.37,15600.0,46.072,46.1291,45.9007,45.9198,15600.0
2011-08-31 11:30:00,72.36,72.49,71.99,72.02,20500.0,45.9134,45.9959,45.6786,45.6977,20500.0
2011-08-31 12:00:00,72.03,72.61,72.01,72.44,11800.0,45.704,46.072,45.6913,45.9642,11800.0
2011-08-31 12:30:00,72.43,72.65,72.43,72.49,11200.0,45.9578,46.0974,45.9578,45.9959,11200.0
2011-08-31 13:00:00,72.56,72.6,72.3,72.44,14500.0,46.0403,46.0657,45.8753,45.9642,14500.0
2011-08-31 13:30:00,72.45,72.63,72.33,72.47,29900.0,45.9705,46.0847,45.8944,45.9832,29900.0
2011-08-31 14:00:00,72.47,72.52,72.15,72.32,45900.0,45.9832,46.0149,45.7802,45.888,45900.0
2011-08-31 14:30:00,72.31,72.64,72.24,72.59,55900.0,45.8817,46.0911,45.8373,46.0593,55900.0
2011-08-31 15:00:00,72.61,72.63,72.21,72.47,45700.0,46.072,46.0847,45.8182,45.9832,45700.0
2011-08-31 15:30:00,72.49,72.95,72.41,72.74,124300.0,45.9959,46.2878,45.9451,46.1545,124300.0
2011-09-01 09:30:00,72.78,72.8,71.63,71.83,17200.0,46.1799,46.1926,45.4502,45.5771,17200.0
2011-09-01 10:00:00,71.86,72.78,71.86,72.5,26500.0,45.5961,46.1799,45.5961,46.0022,26500.0
2011-09-01 10:30:00,72.5,72.78,72.11,72.14,9900.0,46.0022,46.1799,45.7548,45.7738,9900.0
2011-09-01 11:00:00,72.08,72.4,72.0,72.27,10800.0,45.7357,45.9388,45.685,45.8563,10800.0
2011-09-01 11:30:00,72.3,72.46,72.07,72.23,11300.0,45.8753,45.9769,45.7294,45.8309,11300.0
2011-09-01 12:00:00,72.22,72.38,72.06,72.35,12200.0,45.8246,45.9261,45.7231,45.9071,12200.0
2011-09-01 12:30:00,72.4,72.41,71.87,71.94,14500.0,45.9388,45.9451,45.6025,45.6469,14500.0
2011-09-01 13:00:00,71.95,71.97,71.55,71.63,12700.0,45.6533,45.6659,45.3994,45.4502,12700.0
2011-09-01 13:30:00,71.65,71.76,71.46,71.53,35900.0,45.4629,45.5327,45.3423,45.3868,35900.0
2011-09-01 14:00:00,71.54,71.55,71.03,71.19,13200.0,45.3931,45.3994,45.0695,45.171,13200.0
2011-09-01 14:30:00,71.25,71.76,71.24,71.46,20700.0,45.2091,45.5327,45.2028,45.3423,20700.0
2011-09-01 15:00:00,71.43,71.67,71.21,71.51,37400.0,45.3233,45.4756,45.1837,45.3741,37400.0
2011-09-01 15:30:00,71.51,71.52,71.08,71.29,76200.0,45.3741,45.3804,45.1012,45.2345,76200.0
2011-09-02 09:30:00,69.79,70.74,69.57,70.74,17100.0,44.2827,44.8855,44.1431,44.8855,17100.0
2011-09-02 10:00:00,70.72,71.16,70.5,71.15,12200.0,44.8728,45.152,44.7332,45.1456,12200.0
2011-09-02 10:30:00,70.95,71.01,70.3,70.59,13300.0,45.0187,45.0568,44.6063,44.7903,13300.0
2011-09-02 11:00:00,70.55,70.66,70.29,70.34,11100.0,44.7649,44.8347,44.6,44.6317,11100.0
2011-09-02 11:30:00,70.34,70.89,70.23,70.78,11700.0,44.6317,44.9807,44.5619,44.9109,11700.0
2011-09-02 12:00:00,70.78,71.0,70.46,70.58,6400.0,44.9109,45.0505,44.7078,44.784,6400.0
2011-09-02 12:30:00,70.58,70.59,70.34,70.39,6800.0,44.784,44.7903,44.6317,44.6634,6800.0
2011-09-02 13:00:00,70.39,70.43,69.66,69.71,13500.0,44.6634,44.6888,44.2002,44.2319,13500.0
2011-09-02 13:30:00,69.71,69.84,69.39,69.58,20600.0,44.2319,44.3144,44.0289,44.1495,20600.0
2011-09-02 14:00:00,69.55,69.68,69.11,69.28,17200.0,44.1304,44.2129,43.8512,43.9591,17200.0
2011-09-02 14:30:00,69.28,69.5,69.06,69.4,17300.0,43.9591,44.0987,43.8195,44.0352,17300.0
2011-09-02 15:00:00,69.44,69.58,69.35,69.47,18800.0,44.0606,44.1495,44.0035,44.0797,18800.0
2011-09-02 15:30:00,69.46,69.67,69.08,69.11,76100.0,44.0733,44.2066,43.8322,43.8512,76100.0
2011-09-06 09:30:00,67.24,68.88,67.05,68.88,14100.0,42.6647,43.7053,42.5441,43.7053,14100.0
2011-09-06 10:00:00,69.0,69.46,67.98,67.99,17000.0,43.7814,44.0733,43.1342,43.1406,17000.0
2011-09-06 10:30:00,68.09,68.84,67.86,68.69,15300.0,43.204,43.6799,43.0581,43.5847,15300.0
2011-09-06 11:00:00,68.78,69.11,68.66,68.96,9500.0,43.6418,43.8512,43.5657,43.7561,9500.0
2011-09-06 11:30:00,69.08,69.19,68.94,69.05,8600.0,43.8322,43.902,43.7434,43.8132,8600.0
2011-09-06 12:00:00,69.05,69.32,68.96,69.19,8500.0,43.8132,43.9845,43.7561,43.902,8500.0
2011-09-06 12:30:00,69.18,69.19,68.78,68.78,7700.0,43.8957,43.902,43.6418,43.6418,7700.0
2011-09-06 13:00:00,68.87,69.12,68.83,69.0,8500.0,43.699,43.8576,43.6736,43.7814,8500.0
2011-09-06 13:30:00,69.0,69.48,68.8,69.43,17600.0,43.7814,44.086,43.6545,44.0543,17600.0
2011-09-06 14:00:00,69.36,69.82,69.24,69.69,16100.0,44.0099,44.3017,43.9337,44.2193,16100.0
2011-09-06 14:30:00,69.7,69.7,69.03,69.05,18700.0,44.2256,44.2256,43.8005,43.8132,18700.0
2011-09-06 15:00:00,68.98,69.1,68.7,68.94,19300.0,43.7687,43.8449,43.5911,43.7434,19300.0
2011-09-06 15:30:00,68.88,69.33,68.74,69.26,53600.0,43.7053,43.9908,43.6165,43.9464,53600.0
2011-09-07 09:30:00,70.65,70.65,69.42,69.51,15500.0,44.8284,44.8284,44.0479,44.105,15500.0
2011-09-07 10:00:00,69.64,70.59,69.56,70.33,10800.0,44.1875,44.7903,44.1368,44.6253,10800.0
2011-09-07 10:30:00,70.35,70.74,70.3,70.69,10700.0,44.638,44.8855,44.6063,44.8538,10700.0
2011-09-07 11:00:00,70.64,70.96,70.6,70.92,3700.0,44.822,45.0251,44.7967,44.9997,3700.0
2011-09-07 11:30:00,70.97,71.03,70.87,70.94,11300.0,45.0314,45.0695,44.968,45.0124,11300.0
2011-09-07 12:00:00,70.93,71.11,70.9,71.11,7100.0,45.0061,45.1203,44.987,45.1203,7100.0
2011-09-07 12:30:00,71.14,71.42,71.1,71.41,8100.0,45.1393,45.317,45.1139,45.3106,8100.0
2011-09-07 13:00:00,71.36,71.62,71.36,71.61,6400.0,45.2789,45.4439,45.2789,45.4375,6400.0
2011-09-07 13:30:00,71.62,71.8,71.57,71.8,10100.0,45.4439,45.5581,45.4121,45.5581,10100.0
2011-09-07 14:00:00,71.76,72.05,71.75,72.04,10600.0,45.5327,45.7167,45.5264,45.7104,10600.0
2011-09-07 14:30:00,72.01,72.44,71.97,72.44,9700.0,45.6913,45.9642,45.6659,45.9642,9700.0
2011-09-07 15:00:00,72.43,72.48,72.24,72.34,15100.0,45.9578,45.9895,45.8373,45.9007,15100.0
2011-09-07 15:30:00,72.34,72.71,72.01,72.6,83000.0,45.9007,46.1355,45.6913,46.0657,83000.0
2011-09-08 09:30:00,72.17,72.54,71.81,71.97,14000.0,45.7928,46.0276,45.5644,45.6659,14000.0
2011-09-08 10:00:00,72.04,72.79,71.8,72.33,11200.0,45.7104,46.1862,45.5581,45.8944,11200.0
2011-09-08 10:30:00,72.39,72.83,72.27,72.8,6400.0,45.9324,46.2116,45.8563,46.1926,6400.0
2011-09-08 11:00:00,72.86,72.92,72.58,72.65,6900.0,46.2307,46.2687,46.053,46.0974,6900.0
2011-09-08 11:30:00,72.65,73.11,72.17,72.26,15200.0,46.0974,46.3893,45.7928,45.85,15200.0
2011-09-08 12:00:00,72.23,72.92,72.19,72.62,8600.0,45.8309,46.2687,45.8055,46.0784,8600.0
2011-09-08 12:30:00,72.49,72.88,72.4,72.83,7700.0,45.9959,46.2434,45.9388,46.2116,7700.0
2011-09-08 13:00:00,72.85,72.85,72.54,72.59,9300.0,46.2243,46.2243,46.0276,46.0593,9300.0
2011-09-08 13:30:00,72.68,72.82,71.95,72.41,16400.0,46.1164,46.2053,45.6533,45.9451,16400.0
2011-09-08 14:00:00,72.44,72.57,71.87,72.02,12400.0,45.9642,46.0467,45.6025,45.6977,12400.0
2011-09-08 14:30:00,72.0,72.26,71.74,71.91,12800.0,45.685,45.85,45.52,45.6279,12800.0
2011-09-08 15:00:00,71.97,71.98,71.51,71.89,25000.0,45.6659,45.6723,45.3741,45.6152,25000.0
2011-09-08 15:30:00,71.95,72.43,71.75,71.76,88100.0,45.6533,45.9578,45.5264,45.5327,88100.0
2011-09-09 09:30:00,71.7,71.84,70.69,71.6,58100.0,45.4946,45.5835,44.8538,45.4312,58100.0
2011-09-09 10:00:00,71.57,72.0,70.86,72.0,31300.0,45.4121,45.685,44.9616,45.685,31300.0
2011-09-09 10:30:00,72.01,72.06,71.01,71.14,41200.0,45.6913,45.7231,45.0568,45.1393,41200.0
2011-09-09 11:00:00,71.16,71.68,70.68,71.02,45800.0,45.152,45.4819,44.8474,45.0632,45800.0
2011-09-09 11:30:00,70.96,71.25,70.55,70.76,34100.0,45.0251,45.2091,44.7649,44.8982,34100.0
2011-09-09 12:00:00,70.78,71.11,70.55,70.56,58000.0,44.9109,45.1203,44.7649,44.7713,58000.0
2011-09-09 12:30:00,70.53,70.59,70.03,70.44,23300.0,44.7522,44.7903,44.435,44.6951,23300.0
2011-09-09 13:00:00,70.5,70.71,70.0,70.11,17900.0,44.7332,44.8665,44.416,44.4857,17900.0
2011-09-09 13:30:00,70.09,70.1,69.65,69.71,23400.0,44.4731,44.4794,44.1939,44.2319,23400.0
2011-09-09 14:00:00,69.74,69.76,69.12,69.16,37400.0,44.251,44.2637,43.8576,43.883,37400.0
2011-09-09 14:30:00,69.17,69.24,68.68,68.77,58800.0,43.8893,43.9337,43.5784,43.6355,58800.0
2011-09-09 15:00:00,68.78,69.15,68.62,68.67,46500.0,43.6418,43.8766,43.5403,43.5721,46500.0
2011-09-09 15:30:00,68.68,69.25,68.68,68.91,169200.0,43.5784,43.9401,43.5784,43.7243,169200.0
2011-09-12 09:30:00,68.08,68.66,67.65,68.07,28400.0,43.1977,43.5657,42.9248,43.1913,28400.0
2011-09-12 10:00:00,68.05,68.62,67.94,68.1,28500.0,43.1787,43.5403,43.1089,43.2104,28500.0
2011-09-12 10:30:00,68.09,68.41,67.34,67.34,29700.0,43.204,43.4071,42.7281,42.7281,29700.0
2011-09-12 11:00:00,67.32,68.03,67.3,68.03,30100.0,42.7155,43.166,42.7028,43.166,30100.0
2011-09-12 11:30:00,67.99,68.22,67.14,67.14,25900.0,43.1406,43.2865,42.6012,42.6012,25900.0
2011-09-12 12:00:00,67.11,67.54,67.09,67.54,17200.0,42.5822,42.855,42.5695,42.855,17200.0
2011-09-12 12:30:00,67.54,67.59,67.03,67.59,16000.0,42.855,42.8868,42.5314,42.8868,16000.0
2011-09-12 13:00:00,67.6,67.75,67.22,67.29,16800.0,42.8931,42.9883,42.652,42.6964,16800.0
2011-09-12 13:30:00,67.17,67.24,66.84,67.12,16700.0,42.6203,42.6647,42.4109,42.5886,16700.0
2011-09-12 14:00:00,67.1,67.21,66.68,67.02,29800.0,42.5759,42.6457,42.3094,42.5251,29800.0
2011-09-12 14:30:00,66.99,67.76,66.99,67.08,34600.0,42.5061,42.9946,42.5061,42.5632,34600.0
2011-09-12 15:00:00,67.07,67.56,66.92,67.45,39900.0,42.5568,42.8677,42.4617,42.7979,39900.0
2011-09-12 15:30:00,67.5,67.97,67.43,67.89,230800.0,42.8297,43.1279,42.7853,43.0771,230800.0
2011-09-13 09:30:00,68.13,68.44,67.34,67.86,33400.0,43.2294,43.4261,42.7281,43.0581,33400.0
2011-09-13 10:00:00,67.84,68.35,67.67,68.2,27200.0,43.0454,43.369,42.9375,43.2738,27200.0
2011-09-13 10:30:00,68.22,68.34,67.63,67.63,61500.0,43.2865,43.3627,42.9122,42.9122,61500.0
2011-09-13 11:00:00,67.6,67.73,66.99,67.09,47400.0,42.8931,42.9756,42.5061,42.5695,47400.0
2011-09-13 11:30:00,67.1,67.48,66.99,67.19,21100.0,42.5759,42.817,42.5061,42.633,21100.0
2011-09-13 12:00:00,67.13,67.32,66.88,67.26,24700.0,42.5949,42.7155,42.4363,42.6774,24700.0
2011-09-13 12:30:00,67.25,67.46,67.11,67.37,24700.0,42.671,42.8043,42.5822,42.7472,24700.0
2011-09-13 13:00:00,67.4,67.47,67.15,67.24,22300.0,42.7662,42.8106,42.6076,42.6647,22300.0
2011-09-13 13:30:00,67.24,67.56,67.09,67.45,24400.0,42.6647,42.8677,42.5695,42.7979,24400.0
2011-09-13 14:00:00,67.46,68.11,67.46,68.1,34300.0,42.8043,43.2167,42.8043,43.2104,34300.0
2011-09-13 14:30:00,68.15,68.15,67.77,67.93,18300.0,43.2421,43.2421,43.001,43.1025,18300.0
2011-09-13 15:00:00,67.92,68.0,67.53,67.92,96700.0,43.0962,43.1469,42.8487,43.0962,96700.0
2011-09-13 15:30:00,67.94,68.04,67.65,67.82,161900.0,43.1089,43.1723,42.9248,43.0327,161900.0
2011-09-14 09:30:00,68.37,68.54,67.49,67.62,16000.0,43.3817,43.4896,42.8233,42.9058,16000.0
2011-09-14 10:00:00,67.53,67.6,66.89,67.21,19900.0,42.8487,42.8931,42.4426,42.6457,19900.0
2011-09-14 10:30:00,67.18,67.42,66.99,67.29,21100.0,42.6266,42.7789,42.5061,42.6964,21100.0
2011-09-14 11:00:00,67.27,67.55,67.11,67.52,22600.0,42.6837,42.8614,42.5822,42.8424,22600.0
2011-09-14 11:30:00,67.51,67.65,67.36,67.65,63800.0,42.836,42.9248,42.7408,42.9248,63800.0
2011-09-14 12:00:00,67.65,67.65,67.42,67.51,24600.0,42.9248,42.9248,42.7789,42.836,24600.0
2011-09-14 12:30:00,67.55,67.72,67.45,67.58,23900.0,42.8614,42.9693,42.7979,42.8804,23900.0
2011-09-14 13:00:00,67.6,67.61,67.46,67.57,12100.0,42.8931,42.8995,42.8043,42.8741,12100.0
2011-09-14 13:30:00,67.57,67.79,67.48,67.63,27300.0,42.8741,43.0137,42.817,42.9122,27300.0
2011-09-14 14:00:00,67.66,67.78,67.57,67.66,45600.0,42.9312,43.0073,42.8741,42.9312,45600.0
2011-09-14 14:30:00,67.67,67.87,67.6,67.79,41300.0,42.9375,43.0644,42.8931,43.0137,41300.0
2011-09-14 15:00:00,67.79,68.57,67.79,68.46,130500.0,43.0137,43.5086,43.0137,43.4388,130500.0
2011-09-14 15:30:00,68.45,68.6,68.1,68.11,129700.0,43.4325,43.5276,43.2104,43.2167,129700.0
2011-09-15 09:30:00,68.99,69.0,68.21,68.46,19700.0,43.7751,43.7814,43.2802,43.4388,19700.0
2011-09-15 10:00:00,68.6,68.69,68.31,68.39,13700.0,43.5276,43.5847,43.3436,43.3944,13700.0
2011-09-15 10:30:00,68.36,68.62,68.19,68.4,15300.0,43.3754,43.5403,43.2675,43.4007,15300.0
2011-09-15 11:00:00,68.35,68.6,68.19,68.49,20500.0,43.369,43.5276,43.2675,43.4578,20500.0
2011-09-15 11:30:00,68.56,68.86,68.54,68.65,23200.0,43.5023,43.6926,43.4896,43.5594,23200.0
2011-09-15 12:00:00,68.64,68.76,68.42,68.49,12900.0,43.553,43.6292,43.4134,43.4578,12900.0
2011-09-15 12:30:00,68.5,68.67,68.5,68.61,14100.0,43.4642,43.5721,43.4642,43.534,14100.0
2011-09-15 13:00:00,68.62,68.9,68.61,68.74,19200.0,43.5403,43.718,43.534,43.6165,19200.0
2011-09-15 13:30:00,68.74,68.79,68.56,68.75,68300.0,43.6165,43.6482,43.5023,43.6228,68300.0
2011-09-15 14:00:00,68.79,68.97,68.75,68.94,53200.0,43.6482,43.7624,43.6228,43.7434,53200.0
2011-09-15 14:30:00,68.94,69.18,68.93,69.12,25500.0,43.7434,43.8957,43.737,43.8576,25500.0
2011-09-15 15:00:00,69.15,69.2,68.79,68.8,40500.0,43.8766,43.9083,43.6482,43.6545,40500.0
2011-09-15 15:30:00,68.8,69.03,68.64,68.8,178600.0,43.6545,43.8005,43.553,43.6545,178600.0
2011-09-16 09:30:00,68.89,69.0,67.8,68.58,173800.0,43.7116,43.7814,43.02,43.5149,173800.0
2011-09-16 10:00:00,68.64,68.93,68.51,68.71,75800.0,43.553,43.737,43.4705,43.5974,75800.0
2011-09-16 10:30:00,68.71,68.75,67.62,67.78,37400.0,43.5974,43.6228,42.9058,43.0073,37400.0
2011-09-16 11:00:00,67.82,68.3,67.78,68.26,18000.0,43.0327,43.3373,43.0073,43.3119,18000.0
2011-09-16 11:30:00,68.25,68.25,67.98,68.11,53700.0,43.3056,43.3056,43.1342,43.2167,53700.0
2011-09-16 12:00:00,68.15,68.3,68.02,68.12,54900.0,43.2421,43.3373,43.1596,43.2231,54900.0
2011-09-16 12:30:00,68.14,68.39,68.13,68.29,30100.0,43.2358,43.3944,43.2294,43.3309,30100.0
2011-09-16 13:00:00,68.3,68.42,68.21,68.36,82400.0,43.3373,43.4134,43.2802,43.3754,82400.0
2011-09-16 13:30:00,68.38,68.53,68.28,68.49,41300.0,43.388,43.4832,43.3246,43.4578,41300.0
2011-09-16 14:00:00,68.51,68.68,68.47,68.51,38900.0,43.4705,43.5784,43.4451,43.4705,38900.0
2011-09-16 14:30:00,68.52,68.72,68.5,68.68,52900.0,43.4769,43.6038,43.4642,43.5784,52900.0
2011-09-16 15:00:00,68.7,68.75,68.38,68.39,43300.0,43.5911,43.6228,43.388,43.3944,43300.0
2011-09-16 15:30:00,68.39,68.7,68.39,68.55,229500.0,43.3944,43.5911,43.3944,43.4959,229500.0
2011-09-19 09:30:00,67.27,67.69,66.56,66.65,46600.0,42.6837,42.9502,42.2332,42.2903,46600.0
2011-09-19 10:00:00,66.58,66.85,66.34,66.51,43600.0,42.2459,42.4172,42.0936,42.2015,43600.0
2011-09-19 10:30:00,66.5,66.61,66.22,66.29,32500.0,42.1952,42.265,42.0175,42.0619,32500.0
2011-09-19 11:00:00,66.38,66.47,66.19,66.29,25800.0,42.119,42.1761,41.9985,42.0619,25800.0
2011-09-19 11:30:00,66.32,66.52,66.22,66.48,43500.0,42.0809,42.2078,42.0175,42.1825,43500.0
2011-09-19 12:00:00,66.48,66.64,65.99,66.08,52500.0,42.1825,42.284,41.8716,41.9287,52500.0
2011-09-19 12:30:00,66.1,66.23,65.95,66.17,72900.0,41.9414,42.0238,41.8462,41.9858,72900.0
2011-09-19 13:00:00,66.16,66.34,65.92,66.33,45900.0,41.9794,42.0936,41.8271,42.0873,45900.0
2011-09-19 13:30:00,66.33,66.46,66.23,66.33,24800.0,42.0873,42.1698,42.0238,42.0873,24800.0
2011-09-19 14:00:00,66.35,66.39,66.12,66.22,26000.0,42.1,42.1254,41.954,42.0175,26000.0
2011-09-19 14:30:00,66.23,66.6,66.22,66.39,50000.0,42.0238,42.2586,42.0175,42.1254,50000.0
2011-09-19 15:00:00,66.42,66.68,66.22,66.48,100100.0,42.1444,42.3094,42.0175,42.1825,100100.0
2011-09-19 15:30:00,66.49,66.67,65.98,66.13,156600.0,42.1888,42.303,41.8652,41.9604,156600.0
2011-09-20 09:30:00,66.64,66.85,65.95,66.05,34900.0,42.284,42.4172,41.8462,41.9096,34900.0
2011-09-20 10:00:00,66.02,66.36,65.93,66.3,39000.0,41.8906,42.1063,41.8335,42.0683,39000.0
2011-09-20 10:30:00,66.29,66.49,66.17,66.27,42600.0,42.0619,42.1888,41.9858,42.0492,42600.0
2011-09-20 11:00:00,66.41,66.71,66.39,66.7,79100.0,42.138,42.3284,42.1254,42.3221,79100.0
2011-09-20 11:30:00,66.72,66.75,66.46,66.75,17600.0,42.3347,42.3538,42.1698,42.3538,17600.0
2011-09-20 12:00:00,66.75,66.75,66.43,66.53,18100.0,42.3538,42.3538,42.1507,42.2142,18100.0
2011-09-20 12:30:00,66.52,66.7,66.43,66.67,21900.0,42.2078,42.3221,42.1507,42.303,21900.0
2011-09-20 13:00:00,66.65,67.01,66.65,66.93,31300.0,42.2903,42.5188,42.2903,42.468,31300.0
2011-09-20 13:30:00,66.94,66.97,66.67,66.77,28400.0,42.4743,42.4934,42.303,42.3665,28400.0
2011-09-20 14:00:00,66.75,66.87,66.59,66.77,33000.0,42.3538,42.4299,42.2523,42.3665,33000.0
2011-09-20 14:30:00,66.79,66.85,66.64,66.75,34600.0,42.3792,42.4172,42.284,42.3538,34600.0
2011-09-20 15:00:00,66.75,66.84,66.2,66.5,75000.0,42.3538,42.4109,42.0048,42.1952,75000.0
2011-09-20 15:30:00,66.48,66.63,66.0,66.16,159400.0,42.1825,42.2776,41.8779,41.9794,159400.0
2011-09-21 09:30:00,66.03,66.29,65.51,65.75,35600.0,41.8969,42.0619,41.567,41.7193,35600.0
2011-09-21 10:00:00,65.81,65.97,65.5,65.62,33900.0,41.7573,41.8589,41.5606,41.6368,33900.0
2011-09-21 10:30:00,65.62,65.68,65.01,65.12,40900.0,41.6368,41.6749,41.2497,41.3195,40900.0
2011-09-21 11:00:00,65.06,65.23,64.88,65.1,35300.0,41.2815,41.3893,41.1672,41.3068,35300.0
2011-09-21 11:30:00,65.1,65.45,65.1,65.34,36600.0,41.3068,41.5289,41.3068,41.4591,36600.0
2011-09-21 12:00:00,65.34,65.51,64.86,65.01,77700.0,41.4591,41.567,41.1546,41.2497,77700.0
2011-09-21 12:30:00,64.97,65.06,64.75,64.9,75700.0,41.2243,41.2815,41.0848,41.1799,75700.0
2011-09-21 13:00:00,64.9,65.0,64.7,64.95,39200.0,41.1799,41.2434,41.053,41.2117,39200.0
2011-09-21 13:30:00,64.95,65.02,64.45,64.5,39300.0,41.2117,41.2561,40.8944,40.9261,39300.0
2011-09-21 14:00:00,64.55,64.95,64.3,64.8,42000.0,40.9579,41.2117,40.7992,41.1165,42000.0
2011-09-21 14:30:00,64.82,65.04,64.07,64.11,67700.0,41.1292,41.2688,40.6533,40.6787,67700.0
2011-09-21 15:00:00,64.05,64.38,63.94,63.94,58000.0,40.6406,40.85,40.5708,40.5708,58000.0
2011-09-21 15:30:00,63.93,64.0,62.42,62.52,182200.0,40.5645,40.6089,39.6063,39.6698,182200.0
2011-09-22 09:30:00,60.59,61.34,60.33,60.66,55200.0,38.4452,38.9211,38.2802,38.4896,55200.0
2011-09-22 10:00:00,60.58,61.58,60.58,61.07,61900.0,38.4388,39.0733,38.4388,38.7497,61900.0
2011-09-22 10:30:00,61.09,61.6,61.02,61.1,25700.0,38.7624,39.086,38.718,38.7688,25700.0
2011-09-22 11:00:00,61.11,61.33,61.06,61.15,41300.0,38.7751,38.9147,38.7434,38.8005,41300.0
2011-09-22 11:30:00,61.15,61.43,60.62,60.62,22300.0,38.8005,38.9782,38.4642,38.4642,22300.0
2011-09-22 12:00:00,60.62,60.95,60.51,60.86,24200.0,38.4642,38.6736,38.3944,38.6165,24200.0
2011-09-22 12:30:00,60.86,61.11,60.8,60.98,16200.0,38.6165,38.7751,38.5784,38.6926,16200.0
2011-09-22 13:00:00,60.99,61.0,60.52,60.75,17200.0,38.699,38.7053,38.4008,38.5467,17200.0
2011-09-22 13:30:00,60.69,60.7,60.34,60.35,22000.0,38.5086,38.515,38.2866,38.2929,22000.0
2011-09-22 14:00:00,60.37,61.1,60.12,60.85,45300.0,38.3056,38.7688,38.147,38.6102,45300.0
2011-09-22 14:30:00,60.8,60.85,60.29,60.29,42300.0,38.5784,38.6102,38.2548,38.2548,42300.0
2011-09-22 15:00:00,60.26,60.28,59.33,59.71,42200.0,38.2358,38.2485,37.6457,37.8868,42200.0
2011-09-22 15:30:00,59.73,60.39,59.47,60.1,164100.0,37.8995,38.3183,37.7345,38.1343,164100.0
2011-09-23 09:30:00,59.75,59.94,59.46,59.46,33100.0,37.9122,38.0327,37.7282,37.7282,33100.0
2011-09-23 10:00:00,59.54,59.98,59.54,59.69,57700.0,37.7789,38.0581,37.7789,37.8741,57700.0
2011-09-23 10:30:00,59.63,60.04,59.58,59.83,33100.0,37.836,38.0962,37.8043,37.9629,33100.0
2011-09-23 11:00:00,59.87,60.06,59.72,59.97,21600.0,37.9883,38.1089,37.8932,38.0518,21600.0
2011-09-23 11:30:00,60.03,60.03,59.55,59.78,17000.0,38.0899,38.0899,37.7853,37.9312,17000.0
2011-09-23 12:00:00,59.82,59.85,59.55,59.66,17700.0,37.9566,37.9756,37.7853,37.8551,17700.0
2011-09-23 12:30:00,59.65,60.16,59.54,59.9,41900.0,37.8487,38.1723,37.7789,38.0074,41900.0
2011-09-23 13:00:00,59.92,60.15,59.67,60.03,25500.0,38.0201,38.166,37.8614,38.0899,25500.0
2011-09-23 13:30:00,59.97,60.29,59.83,60.19,55100.0,38.0518,38.2548,37.9629,38.1914,55100.0
2011-09-23 14:00:00,60.24,60.28,60.05,60.12,31100.0,38.2231,38.2485,38.1025,38.147,31100.0
2011-09-23 14:30:00,60.12,60.2,59.93,60.02,35500.0,38.147,38.1977,38.0264,38.0835,35500.0
2011-09-23 15:00:00,60.03,60.45,59.97,60.36,51000.0,38.0899,38.3563,38.0518,38.2992,51000.0
2011-09-23 15:30:00,60.39,60.44,60.05,60.31,105700.0,38.3183,38.35,38.1025,38.2675,105700.0
2011-09-26 09:30:00,60.66,60.98,59.97,60.06,31800.0,38.4896,38.6926,38.0518,38.1089,31800.0
2011-09-26 10:00:00,60.04,60.47,59.94,60.47,35200.0,38.0962,38.369,38.0327,38.369,35200.0
2011-09-26 10:30:00,60.5,60.63,60.22,60.58,57100.0,38.3881,38.4706,38.2104,38.4388,57100.0
2011-09-26 11:00:00,60.55,60.74,60.36,60.57,19300.0,38.4198,38.5404,38.2992,38.4325,19300.0
2011-09-26 11:30:00,60.6,60.76,60.39,60.59,15600.0,38.4515,38.553,38.3183,38.4452,15600.0
2011-09-26 12:00:00,60.6,60.72,60.36,60.54,16500.0,38.4515,38.5277,38.2992,38.4135,16500.0
2011-09-26 12:30:00,60.56,60.6,60.1,60.26,24900.0,38.4261,38.4515,38.1343,38.2358,24900.0
2011-09-26 13:00:00,60.26,60.26,59.81,59.94,16000.0,38.2358,38.2358,37.9503,38.0327,16000.0
2011-09-26 13:30:00,59.94,60.08,59.8,59.94,29300.0,38.0327,38.1216,37.9439,38.0327,29300.0
2011-09-26 14:00:00,59.92,60.33,59.8,60.17,31900.0,38.0201,38.2802,37.9439,38.1787,31900.0
2011-09-26 14:30:00,60.16,60.36,60.06,60.29,18600.0,38.1723,38.2992,38.1089,38.2548,18600.0
2011-09-26 15:00:00,60.31,60.61,60.28,60.61,29400.0,38.2675,38.4579,38.2485,38.4579,29400.0
2011-09-26 15:30:00,60.64,61.02,60.52,60.93,166000.0,38.4769,38.718,38.4008,38.6609,166000.0
2011-09-27 09:30:00,61.6,62.15,61.5,62.11,47100.0,39.086,39.435,39.0226,39.4096,47100.0
2011-09-27 10:00:00,62.07,62.25,61.86,62.24,25700.0,39.3843,39.4985,39.251,39.4921,25700.0
2011-09-27 10:30:00,62.22,62.45,62.17,62.41,24800.0,39.4794,39.6254,39.4477,39.6,24800.0
2011-09-27 11:00:00,62.41,62.48,62.23,62.27,20200.0,39.6,39.6444,39.4858,39.5112,20200.0
2011-09-27 11:30:00,62.27,62.66,62.23,62.55,14900.0,39.5112,39.7586,39.4858,39.6888,14900.0
2011-09-27 12:00:00,62.55,62.7,62.43,62.57,49400.0,39.6888,39.784,39.6127,39.7015,49400.0
2011-09-27 12:30:00,62.57,62.72,62.45,62.68,25500.0,39.7015,39.7967,39.6254,39.7713,25500.0
2011-09-27 13:00:00,62.68,62.77,62.49,62.52,29300.0,39.7713,39.8284,39.6508,39.6698,29300.0
2011-09-27 13:30:00,62.52,62.89,62.44,62.75,27600.0,39.6698,39.9046,39.619,39.8157,27600.0
2011-09-27 14:00:00,62.76,63.08,62.75,62.87,34200.0,39.8221,40.0251,39.8157,39.8919,34200.0
2011-09-27 14:30:00,62.87,62.99,62.55,62.58,19800.0,39.8919,39.968,39.6888,39.7079,19800.0
2011-09-27 15:00:00,62.61,62.66,61.83,62.0,41600.0,39.7269,39.7586,39.232,39.3398,41600.0
2011-09-27 15:30:00,61.99,62.32,61.46,61.84,110200.0,39.3335,39.5429,38.9972,39.2383,110200.0
2011-09-28 09:30:00,61.69,62.27,61.36,62.2,55500.0,39.4474,39.8183,39.2364,39.7735,55500.0
2011-09-28 10:00:00,62.19,62.5,62.04,62.3,34400.0,39.7671,39.9653,39.6712,39.8374,34400.0
2011-09-28 10:30:00,62.26,62.44,62.02,62.18,25700.0,39.8119,39.927,39.6584,39.7607,25700.0
2011-09-28 11:00:00,62.18,62.19,61.67,61.84,30200.0,39.7607,39.7671,39.4346,39.5433,30200.0
2011-09-28 11:30:00,61.84,62.1,61.52,62.02,20300.0,39.5433,39.7096,39.3387,39.6584,20300.0
2011-09-28 12:00:00,62.02,62.39,62.0,62.3,40900.0,39.6584,39.895,39.6456,39.8374,40900.0
2011-09-28 12:30:00,62.32,62.46,62.22,62.34,29000.0,39.8502,39.9398,39.7863,39.863,29000.0
2011-09-28 13:00:00,62.35,62.43,62.04,62.08,41000.0,39.8694,39.9206,39.6712,39.6968,41000.0
2011-09-28 13:30:00,62.08,62.13,61.82,61.87,73400.0,39.6968,39.7287,39.5305,39.5625,73400.0
2011-09-28 14:00:00,61.87,61.87,61.38,61.38,41000.0,39.5625,39.5625,39.2492,39.2492,41000.0
2011-09-28 14:30:00,61.37,61.37,61.07,61.15,33800.0,39.2428,39.2428,39.0509,39.1021,33800.0
2011-09-28 15:00:00,61.13,61.35,60.8,60.8,28500.0,39.0893,39.23,38.8783,38.8783,28500.0
2011-09-28 15:30:00,60.8,60.94,60.34,60.48,148100.0,38.8783,38.9678,38.5841,38.6737,148100.0
2011-09-29 09:30:00,61.89,62.09,61.34,61.44,20900.0,39.5753,39.7032,39.2236,39.2875,20900.0
2011-09-29 10:00:00,61.51,61.66,61.33,61.57,16600.0,39.3323,39.4282,39.2172,39.3706,16600.0
2011-09-29 10:30:00,61.57,61.76,61.4,61.65,30500.0,39.3706,39.4921,39.2619,39.4218,30500.0
2011-09-29 11:00:00,61.64,61.82,61.36,61.82,27600.0,39.4154,39.5305,39.2364,39.5305,27600.0
2011-09-29 11:30:00,61.79,62.19,61.7,62.09,33600.0,39.5113,39.7671,39.4538,39.7032,33600.0
2011-09-29 12:00:00,62.09,62.41,62.06,62.41,27400.0,39.7032,39.9078,39.684,39.9078,27400.0
2011-09-29 12:30:00,62.43,62.45,62.1,62.23,24300.0,39.9206,39.9334,39.7096,39.7927,24300.0
2011-09-29 13:00:00,62.18,62.51,62.15,62.41,32200.0,39.7607,39.9717,39.7415,39.9078,32200.0
2011-09-29 13:30:00,62.41,62.41,61.88,62.21,28900.0,39.9078,39.9078,39.5689,39.7799,28900.0
2011-09-29 14:00:00,62.24,62.26,61.53,61.92,38600.0,39.7991,39.8119,39.3451,39.5945,38600.0
2011-09-29 14:30:00,61.93,62.13,61.64,61.88,56200.0,39.6009,39.7287,39.4154,39.5689,56200.0
2011-09-29 15:00:00,61.93,62.21,61.63,62.09,57200.0,39.6009,39.7799,39.409,39.7032,57200.0
2011-09-29 15:30:00,62.12,62.77,62.04,62.76,119800.0,39.7223,40.138,39.6712,40.1316,119800.0
2011-09-30 09:30:00,61.99,63.13,61.88,62.11,24600.0,39.6392,40.3682,39.5689,39.716,24600.0
2011-09-30 10:00:00,62.06,62.32,61.84,61.92,14000.0,39.684,39.8502,39.5433,39.5945,14000.0
2011-09-30 10:30:00,61.93,62.11,61.66,61.92,19800.0,39.6009,39.716,39.4282,39.5945,19800.0
2011-09-30 11:00:00,61.96,62.02,61.72,61.72,17700.0,39.62,39.6584,39.4666,39.4666,17700.0
2011-09-30 11:30:00,61.77,62.33,61.75,62.27,18600.0,39.4985,39.8566,39.4858,39.8183,18600.0
2011-09-30 12:00:00,62.27,62.3,62.07,62.21,13300.0,39.8183,39.8374,39.6904,39.7799,13300.0
2011-09-30 12:30:00,62.17,62.24,62.05,62.1,16600.0,39.7543,39.7991,39.6776,39.7096,16600.0
2011-09-30 13:00:00,62.07,62.36,61.97,62.24,17500.0,39.6904,39.8758,39.6264,39.7991,17500.0
2011-09-30 13:30:00,62.18,62.41,62.18,62.26,19900.0,39.7607,39.9078,39.7607,39.8119,19900.0
2011-09-30 14:00:00,62.25,62.34,62.06,62.3,49300.0,39.8055,39.863,39.684,39.8374,49300.0
2011-09-30 14:30:00,62.29,62.41,62.07,62.26,50400.0,39.8311,39.9078,39.6904,39.8119,50400.0
2011-09-30 15:00:00,62.26,62.36,61.82,61.89,56500.0,39.8119,39.8758,39.5305,39.5753,56500.0
2011-09-30 15:30:00,61.93,62.17,61.32,61.42,182500.0,39.6009,39.7543,39.2108,39.2747,182500.0
2011-10-03 09:30:00,60.96,61.26,60.33,60.33,32100.0,38.9806,39.1724,38.5777,38.5777,32100.0
2011-10-03 10:00:00,60.26,61.3,60.26,61.17,29800.0,38.533,39.198,38.533,39.1149,29800.0
2011-10-03 10:30:00,61.2,61.3,60.79,60.9,28100.0,39.1341,39.198,38.8719,38.9422,28100.0
2011-10-03 11:00:00,60.89,61.16,60.75,60.9,31000.0,38.9358,39.1085,38.8463,38.9422,31000.0
2011-10-03 11:30:00,60.84,60.9,60.18,60.18,15000.0,38.9039,38.9422,38.4818,38.4818,15000.0
2011-10-03 12:00:00,60.21,60.21,59.44,59.44,20200.0,38.501,38.501,38.0086,38.0086,20200.0
2011-10-03 12:30:00,59.37,59.41,58.72,58.72,20900.0,37.9639,37.9894,37.5482,37.5482,20900.0
2011-10-03 13:00:00,58.72,58.76,58.01,58.18,32300.0,37.5482,37.5738,37.0942,37.2029,32300.0
2011-10-03 13:30:00,58.23,58.28,57.68,58.03,26700.0,37.2349,37.2669,36.8832,37.107,26700.0
2011-10-03 14:00:00,58.06,58.47,57.92,58.03,31800.0,37.1262,37.3884,37.0367,37.107,31800.0
2011-10-03 14:30:00,58.08,58.15,57.61,57.85,26200.0,37.139,37.1837,36.8384,36.9919,26200.0
2011-10-03 15:00:00,57.85,58.02,57.15,57.23,51900.0,36.9919,37.1006,36.5443,36.5955,51900.0
2011-10-03 15:30:00,57.23,57.88,57.09,57.14,184500.0,36.5955,37.0111,36.5059,36.5379,184500.0
2011-10-04 09:30:00,57.1,57.23,56.1,56.63,98200.0,36.5123,36.5955,35.8729,36.2118,98200.0
2011-10-04 10:00:00,56.6,56.74,56.25,56.44,40200.0,36.1926,36.2821,35.9688,36.0903,40200.0
2011-10-04 10:30:00,56.48,57.0,56.14,56.92,31800.0,36.1159,36.4484,35.8985,36.3972,31800.0
2011-10-04 11:00:00,56.9,57.22,56.77,57.22,31100.0,36.3844,36.5891,36.3013,36.5891,31100.0
2011-10-04 11:30:00,57.22,57.42,56.75,57.42,43200.0,36.5891,36.717,36.2885,36.717,43200.0
2011-10-04 12:00:00,57.41,57.9,57.41,57.51,47400.0,36.7106,37.0239,36.7106,36.7745,47400.0
2011-10-04 12:30:00,57.48,57.75,57.33,57.6,25000.0,36.7553,36.928,36.6594,36.8321,25000.0
2011-10-04 13:00:00,57.58,57.82,57.48,57.72,27600.0,36.8193,36.9727,36.7553,36.9088,27600.0
2011-10-04 13:30:00,57.69,57.94,57.38,57.79,23600.0,36.8896,37.0495,36.6914,36.9535,23600.0
2011-10-04 14:00:00,57.77,57.94,57.33,57.52,36500.0,36.9408,37.0495,36.6594,36.7809,36500.0
2011-10-04 14:30:00,57.48,57.75,57.06,57.12,55400.0,36.7553,36.928,36.4868,36.5251,55400.0
2011-10-04 15:00:00,57.11,57.81,56.66,57.8,56800.0,36.5187,36.9663,36.231,36.9599,56800.0
2011-10-04 15:30:00,57.77,60.55,57.75,60.46,212000.0,36.9408,38.7184,36.928,38.6609,212000.0
2011-10-05 09:30:00,60.4,60.88,58.6,58.82,29500.0,38.6225,38.9294,37.4715,37.6122,29500.0
2011-10-05 10:00:00,58.72,59.67,58.72,59.27,17600.0,37.5482,38.1557,37.5482,37.8999,17600.0
2011-10-05 10:30:00,59.34,59.42,58.77,58.98,28700.0,37.9447,37.9958,37.5802,37.7145,28700.0
2011-10-05 11:00:00,58.94,58.97,57.91,57.93,49000.0,37.6889,37.7081,37.0303,37.0431,49000.0
2011-10-05 11:30:00,57.98,58.16,57.91,57.98,22200.0,37.075,37.1901,37.0303,37.075,22200.0
2011-10-05 12:00:00,58.02,58.12,57.49,57.49,40400.0,37.1006,37.1646,36.7617,36.7617,40400.0
2011-10-05 12:30:00,57.47,57.61,57.01,57.52,35400.0,36.7489,36.8384,36.4548,36.7809,35400.0
2011-10-05 13:00:00,57.55,58.41,57.54,58.16,45700.0,36.8001,37.35,36.7937,37.1901,45700.0
2011-10-05 13:30:00,58.15,58.39,57.98,58.37,23200.0,37.1837,37.3372,37.075,37.3244,23200.0
2011-10-05 14:00:00,58.35,58.64,58.14,58.58,31200.0,37.3116,37.4971,37.1774,37.4587,31200.0
2011-10-05 14:30:00,58.58,58.74,58.37,58.5,48200.0,37.4587,37.561,37.3244,37.4076,48200.0
2011-10-05 15:00:00,58.53,58.82,58.22,58.63,61400.0,37.4267,37.6122,37.2285,37.4907,61400.0
2011-10-05 15:30:00,58.67,59.89,58.67,59.47,229400.0,37.5163,38.2964,37.5163,38.0278,229400.0
2011-10-06 09:30:00,59.46,59.85,59.11,59.23,29200.0,38.0214,38.2708,37.7976,37.8743,29200.0
2011-10-06 10:00:00,59.22,60.01,59.02,60.01,20900.0,37.868,38.3731,37.7401,38.3731,20900.0
2011-10-06 10:30:00,60.04,60.5,59.95,60.31,26700.0,38.3923,38.6864,38.3347,38.5649,26700.0
2011-10-06 11:00:00,60.27,61.18,60.26,61.05,23100.0,38.5394,39.1213,38.533,39.0381,23100.0
2011-10-06 11:30:00,61.16,61.26,60.48,60.72,23700.0,39.1085,39.1724,38.6737,38.8271,23700.0
2011-10-06 12:00:00,60.71,61.25,60.7,61.14,20700.0,38.8207,39.166,38.8143,39.0957,20700.0
2011-10-06 12:30:00,61.1,61.21,60.91,61.06,15000.0,39.0701,39.1404,38.9486,39.0445,15000.0
2011-10-06 13:00:00,61.05,61.32,60.81,61.07,15600.0,39.0381,39.2108,38.8847,39.0509,15600.0
2011-10-06 13:30:00,61.03,61.19,60.85,61.06,24100.0,39.0253,39.1277,38.9102,39.0445,24100.0
2011-10-06 14:00:00,61.08,61.25,60.88,61.19,28100.0,39.0573,39.166,38.9294,39.1277,28100.0
2011-10-06 14:30:00,61.17,61.32,61.02,61.19,31500.0,39.1149,39.2108,39.019,39.1277,31500.0
2011-10-06 15:00:00,61.2,61.58,60.91,61.01,39100.0,39.1341,39.377,38.9486,39.0126,39100.0
2011-10-06 15:30:00,60.98,62.14,60.95,62.03,131100.0,38.9934,39.7351,38.9742,39.6648,131100.0
2011-10-07 09:30:00,62.44,62.45,61.68,62.14,19500.0,39.927,39.9334,39.441,39.7351,19500.0
2011-10-07 10:00:00,62.24,62.78,61.89,62.44,24600.0,39.7991,40.1444,39.5753,39.927,24600.0
2011-10-07 10:30:00,62.4,62.55,61.05,61.09,22900.0,39.9014,39.9973,39.0381,39.0637,22900.0
2011-10-07 11:00:00,61.09,61.49,60.83,61.12,16500.0,39.0637,39.3195,38.8975,39.0829,16500.0
2011-10-07 11:30:00,61.16,61.32,60.8,61.0,39600.0,39.1085,39.2108,38.8783,39.0062,39600.0
2011-10-07 12:00:00,61.03,61.14,59.95,59.97,43700.0,39.0253,39.0957,38.3347,38.3475,43700.0
2011-10-07 12:30:00,59.99,60.14,59.49,59.65,32800.0,38.3603,38.4562,38.0406,38.1429,32800.0
2011-10-07 13:00:00,59.59,59.88,59.57,59.68,11100.0,38.1045,38.29,38.0918,38.1621,11100.0
2011-10-07 13:30:00,59.66,59.66,59.23,59.33,8300.0,38.1493,38.1493,37.8743,37.9383,8300.0
2011-10-07 14:00:00,59.37,59.72,59.28,59.34,23000.0,37.9639,38.1877,37.9063,37.9447,23000.0
2011-10-07 14:30:00,59.36,59.77,59.36,59.62,29000.0,37.9575,38.2196,37.9575,38.1237,29000.0
2011-10-07 15:00:00,59.58,60.67,59.54,60.5,49900.0,38.0982,38.7951,38.0726,38.6864,49900.0
2011-10-07 15:30:00,60.52,60.77,59.52,59.57,147700.0,38.6992,38.8591,38.0598,38.0918,147700.0
2011-10-10 09:30:00,60.96,61.37,60.59,61.0,16100.0,38.9806,39.2428,38.744,39.0062,16100.0
2011-10-10 10:00:00,61.07,61.7,61.04,61.68,18000.0,39.0509,39.4538,39.0317,39.441,18000.0
2011-10-10 10:30:00,61.67,61.91,61.43,61.46,10700.0,39.4346,39.5881,39.2811,39.3003,10700.0
2011-10-10 11:00:00,61.49,61.53,60.95,60.95,15900.0,39.3195,39.3451,38.9742,38.9742,15900.0
2011-10-10 11:30:00,60.99,61.42,60.99,61.39,13500.0,38.9998,39.2747,38.9998,39.2555,13500.0
2011-10-10 12:00:00,61.4,61.56,61.27,61.5,25700.0,39.2619,39.3643,39.1788,39.3259,25700.0
2011-10-10 12:30:00,61.5,61.55,61.13,61.31,41500.0,39.3259,39.3579,39.0893,39.2044,41500.0
2011-10-10 13:00:00,61.28,61.46,61.24,61.28,12100.0,39.1852,39.3003,39.1596,39.1852,12100.0
2011-10-10 13:30:00,61.32,61.41,61.15,61.39,16900.0,39.2108,39.2683,39.1021,39.2555,16900.0
2011-10-10 14:00:00,61.37,61.38,61.08,61.35,24600.0,39.2428,39.2492,39.0573,39.23,24600.0
2011-10-10 14:30:00,61.36,61.48,61.28,61.28,26000.0,39.2364,39.3131,39.1852,39.1852,26000.0
2011-10-10 15:00:00,61.28,61.28,60.64,61.06,40100.0,39.1852,39.1852,38.776,39.0445,40100.0
2011-10-10 15:30:00,61.04,61.91,60.9,61.74,223800.0,39.0317,39.5881,38.9422,39.4794,223800.0
2011-10-11 09:30:00,60.86,61.33,60.76,60.94,23600.0,38.9166,39.2172,38.8527,38.9678,23600.0
2011-10-11 10:00:00,60.92,61.29,60.51,61.05,33300.0,38.955,39.1916,38.6928,39.0381,33300.0
2011-10-11 10:30:00,61.06,61.54,60.93,61.11,18000.0,39.0445,39.3515,38.9614,39.0765,18000.0
2011-10-11 11:00:00,61.13,61.27,60.85,60.9,20800.0,39.0893,39.1788,38.9102,38.9422,20800.0
2011-10-11 11:30:00,60.9,61.08,60.77,61.08,20000.0,38.9422,39.0573,38.8591,39.0573,20000.0
2011-10-11 12:00:00,61.04,61.04,60.59,60.65,16700.0,39.0317,39.0317,38.744,38.7824,16700.0
2011-10-11 12:30:00,60.67,60.67,60.15,60.29,14600.0,38.7951,38.7951,38.4626,38.5522,14600.0
2011-10-11 13:00:00,60.32,60.41,59.79,59.9,73200.0,38.5713,38.6289,38.2324,38.3028,73200.0
2011-10-11 13:30:00,59.92,59.98,59.35,59.71,84500.0,38.3156,38.3539,37.9511,38.1813,84500.0
2011-10-11 14:00:00,59.71,59.78,59.4,59.4,44100.0,38.1813,38.226,37.9831,37.9831,44100.0
2011-10-11 14:30:00,59.47,59.59,59.2,59.42,55800.0,38.0278,38.1045,37.8552,37.9958,55800.0
2011-10-11 15:00:00,59.46,60.2,59.43,59.94,102800.0,38.0214,38.4946,38.0022,38.3284,102800.0
2011-10-11 15:30:00,59.95,60.31,59.89,60.05,250000.0,38.3347,38.5649,38.2964,38.3987,250000.0
2011-10-12 09:30:00,60.84,60.89,60.19,60.69,24000.0,38.9039,38.9358,38.4882,38.8079,24000.0
2011-10-12 10:00:00,60.71,61.3,60.47,61.2,35200.0,38.8207,39.198,38.6673,39.1341,35200.0
2011-10-12 10:30:00,61.26,61.74,60.91,61.21,28400.0,39.1724,39.4794,38.9486,39.1404,28400.0
2011-10-12 11:00:00,61.25,61.51,61.03,61.16,9100.0,39.166,39.3323,39.0253,39.1085,9100.0
2011-10-12 11:30:00,61.14,61.31,61.07,61.1,21100.0,39.0957,39.2044,39.0509,39.0701,21100.0
2011-10-12 12:00:00,61.11,61.38,61.05,61.38,10000.0,39.0765,39.2492,39.0381,39.2492,10000.0
2011-10-12 12:30:00,61.44,61.74,61.42,61.69,15700.0,39.2875,39.4794,39.2747,39.4474,15700.0
2011-10-12 13:00:00,61.78,61.89,61.44,61.53,11300.0,39.5049,39.5753,39.2875,39.3451,11300.0
2011-10-12 13:30:00,61.54,61.67,61.46,61.65,17600.0,39.3515,39.4346,39.3003,39.4218,17600.0
2011-10-12 14:00:00,61.65,62.09,61.6,62.01,28300.0,39.4218,39.7032,39.3898,39.652,28300.0
2011-10-12 14:30:00,62.03,62.19,61.21,61.3,33600.0,39.6648,39.7671,39.1404,39.198,33600.0
2011-10-12 15:00:00,61.3,61.33,60.83,61.13,51300.0,39.198,39.2172,38.8975,39.0893,51300.0
2011-10-12 15:30:00,61.15,61.5,60.52,60.78,181200.0,39.1021,39.3259,38.6992,38.8655,181200.0
2011-10-13 09:30:00,60.38,60.56,59.75,59.86,11600.0,38.6097,38.7248,38.2069,38.2772,11600.0
2011-10-13 10:00:00,59.8,60.18,59.62,59.94,27800.0,38.2388,38.4818,38.1237,38.3284,27800.0
2011-10-13 10:30:00,59.84,60.37,59.58,59.65,54000.0,38.2644,38.6033,38.0982,38.1429,54000.0
2011-10-13 11:00:00,59.69,60.06,59.52,59.98,40800.0,38.1685,38.4051,38.0598,38.3539,40800.0
2011-10-13 11:30:00,59.96,60.64,59.9,60.63,39100.0,38.3411,38.776,38.3028,38.7696,39100.0
2011-10-13 12:00:00,60.63,61.14,60.61,60.99,55400.0,38.7696,39.0957,38.7568,38.9998,55400.0
2011-10-13 12:30:00,60.91,61.06,60.8,60.9,60200.0,38.9486,39.0445,38.8783,38.9422,60200.0
2011-10-13 13:00:00,60.89,61.41,60.6,61.34,21600.0,38.9358,39.2683,38.7504,39.2236,21600.0
2011-10-13 13:30:00,61.3,61.34,60.92,61.03,47500.0,39.198,39.2236,38.955,39.0253,47500.0
2011-10-13 14:00:00,61.04,61.34,60.98,61.1,33400.0,39.0317,39.2236,38.9934,39.0701,33400.0
2011-10-13 14:30:00,61.08,61.89,61.01,61.78,38800.0,39.0573,39.5753,39.0126,39.5049,38800.0
2011-10-13 15:00:00,61.77,62.26,61.34,61.52,46300.0,39.4985,39.8119,39.2236,39.3387,46300.0
2011-10-13 15:30:00,61.52,61.9,61.28,61.74,242400.0,39.3387,39.5817,39.1852,39.4794,242400.0
2011-10-14 09:30:00,62.51,63.1,62.19,63.06,23500.0,39.9717,40.349,39.7671,40.3234,23500.0
2011-10-14 10:00:00,63.04,63.07,62.51,62.62,10600.0,40.3106,40.3298,39.9717,40.0421,10600.0
2011-10-14 10:30:00,62.63,63.01,62.4,62.88,15400.0,40.0485,40.2915,39.9014,40.2083,15400.0
2011-10-14 11:00:00,62.87,63.48,62.87,63.44,36500.0,40.2019,40.592,40.2019,40.5664,36500.0
2011-10-14 11:30:00,63.45,63.62,63.2,63.2,12400.0,40.5728,40.6815,40.4129,40.4129,12400.0
2011-10-14 12:00:00,63.27,63.48,63.15,63.48,11100.0,40.4577,40.592,40.381,40.592,11100.0
2011-10-14 12:30:00,63.43,63.68,63.43,63.5,20500.0,40.56,40.7199,40.56,40.6048,20500.0
2011-10-14 13:00:00,63.48,63.85,63.48,63.71,31900.0,40.592,40.8286,40.592,40.7391,31900.0
2011-10-14 13:30:00,63.68,64.22,63.56,64.11,44300.0,40.7199,41.0652,40.6431,40.9948,44300.0
2011-10-14 14:00:00,64.11,64.16,63.83,63.91,25900.0,40.9948,41.0268,40.8158,40.867,25900.0
2011-10-14 14:30:00,63.94,64.18,63.78,64.18,29600.0,40.8861,41.0396,40.7838,41.0396,29600.0
2011-10-14 15:00:00,64.19,64.45,64.05,64.31,43700.0,41.046,41.2123,40.9565,41.1227,43700.0
2011-10-14 15:30:00,64.31,64.58,63.79,64.41,126300.0,41.1227,41.2954,40.7902,41.1867,126300.0
2011-10-17 09:30:00,63.92,64.0,63.3,63.44,21700.0,40.8733,40.9245,40.4769,40.5664,21700.0
2011-10-17 10:00:00,63.35,63.87,63.2,63.56,26000.0,40.5089,40.8414,40.4129,40.6431,26000.0
2011-10-17 10:30:00,63.5,63.84,63.21,63.72,30500.0,40.6048,40.8222,40.4193,40.7455,30500.0
2011-10-17 11:00:00,63.72,63.98,63.65,63.98,25800.0,40.7455,40.9117,40.7007,40.9117,25800.0
2011-10-17 11:30:00,63.97,63.98,63.48,63.59,23500.0,40.9053,40.9117,40.592,40.6623,23500.0
2011-10-17 12:00:00,63.53,64.03,63.45,63.98,53300.0,40.624,40.9437,40.5728,40.9117,53300.0
2011-10-17 12:30:00,63.96,64.17,63.83,63.95,25300.0,40.8989,41.0332,40.8158,40.8925,25300.0
2011-10-17 13:00:00,63.85,64.17,63.8,63.99,55200.0,40.8286,41.0332,40.7966,40.9181,55200.0
2011-10-17 13:30:00,63.95,64.11,63.71,64.0,47700.0,40.8925,40.9948,40.7391,40.9245,47700.0
2011-10-17 14:00:00,63.96,64.12,63.87,64.06,50500.0,40.8989,41.0012,40.8414,40.9629,50500.0
2011-10-17 14:30:00,64.05,64.17,63.95,64.17,104800.0,40.9565,41.0332,40.8925,41.0332,104800.0
2011-10-17 15:00:00,64.18,64.35,63.94,64.03,58700.0,41.0396,41.1483,40.8861,40.9437,58700.0
2011-10-17 15:30:00,63.99,64.45,63.68,63.84,220900.0,40.9181,41.2123,40.7199,40.8222,220900.0
2011-10-18 09:30:00,64.11,64.71,63.9,64.16,31200.0,40.9948,41.3785,40.8606,41.0268,31200.0
2011-10-18 10:00:00,64.16,64.56,63.74,64.56,31400.0,41.0268,41.2826,40.7582,41.2826,31400.0
2011-10-18 10:30:00,64.58,64.69,64.3,64.48,22200.0,41.2954,41.3657,41.1163,41.2314,22200.0
2011-10-18 11:00:00,64.47,64.61,64.33,64.57,19500.0,41.225,41.3146,41.1355,41.289,19500.0
2011-10-18 11:30:00,64.59,65.22,64.59,65.08,17800.0,41.3018,41.7046,41.3018,41.6151,17800.0
2011-10-18 12:00:00,65.11,65.2,65.02,65.04,12900.0,41.6343,41.6918,41.5767,41.5895,12900.0
2011-10-18 12:30:00,65.11,65.56,65.03,65.54,14800.0,41.6343,41.922,41.5831,41.9092,14800.0
2011-10-18 13:00:00,65.53,65.58,65.08,65.33,16700.0,41.9029,41.9348,41.6151,41.775,16700.0
2011-10-18 13:30:00,65.28,65.3,64.86,65.08,29400.0,41.743,41.7558,41.4744,41.6151,29400.0
2011-10-18 14:00:00,65.13,65.41,65.01,65.29,26600.0,41.6471,41.8261,41.5703,41.7494,26600.0
2011-10-18 14:30:00,65.29,65.46,64.91,65.3,66300.0,41.7494,41.8581,41.5064,41.7558,66300.0
2011-10-18 15:00:00,65.36,66.44,65.27,65.38,95700.0,41.7941,42.4847,41.7366,41.8069,95700.0
2011-10-18 15:30:00,65.37,66.43,65.25,66.24,185400.0,41.8005,42.4784,41.7238,42.3569,185400.0
2011-10-19 09:30:00,66.02,66.7,65.55,66.06,29700.0,42.2162,42.651,41.9156,42.2418,29700.0
2011-10-19 10:00:00,66.2,66.27,65.73,66.11,23100.0,42.3313,42.376,42.0307,42.2737,23100.0
2011-10-19 10:30:00,66.22,66.29,65.92,66.07,11700.0,42.3441,42.3888,42.1522,42.2482,11700.0
2011-10-19 11:00:00,65.98,66.13,65.68,66.02,19900.0,42.1906,42.2865,41.9988,42.2162,19900.0
2011-10-19 11:30:00,66.02,66.16,65.92,65.92,23000.0,42.2162,42.3057,42.1522,42.1522,23000.0
2011-10-19 12:00:00,65.96,66.02,65.64,65.76,20000.0,42.1778,42.2162,41.9732,42.0499,20000.0
2011-10-19 12:30:00,65.72,65.89,65.53,65.7,21700.0,42.0243,42.1331,41.9029,42.0116,21700.0
2011-10-19 13:00:00,65.64,66.0,65.58,65.91,33900.0,41.9732,42.2034,41.9348,42.1458,33900.0
2011-10-19 13:30:00,65.89,65.96,65.6,65.89,24200.0,42.1331,42.1778,41.9476,42.1331,24200.0
2011-10-19 14:00:00,65.86,65.96,65.38,65.43,59600.0,42.1139,42.1778,41.8069,41.8389,59600.0
2011-10-19 14:30:00,65.38,65.79,65.17,65.47,57700.0,41.8069,42.0691,41.6727,41.8645,57700.0
2011-10-19 15:00:00,65.42,65.59,65.14,65.15,59000.0,41.8325,41.9412,41.6535,41.6599,59000.0
2011-10-19 15:30:00,65.1,65.55,64.96,65.35,185900.0,41.6279,41.9156,41.5384,41.7878,185900.0
2011-10-20 09:30:00,65.36,66.08,64.54,64.7,22700.0,41.7941,42.2545,41.2698,41.3721,22700.0
2011-10-20 10:00:00,64.78,65.18,64.51,65.02,19100.0,41.4233,41.679,41.2506,41.5767,19100.0
2011-10-20 10:30:00,64.94,65.08,64.29,64.29,25000.0,41.5256,41.6151,41.1099,41.1099,25000.0
2011-10-20 11:00:00,64.13,64.24,63.72,63.79,30800.0,41.0076,41.078,40.7455,40.7902,30800.0
2011-10-20 11:30:00,63.8,64.32,63.55,64.22,38800.0,40.7966,41.1291,40.6368,41.0652,38800.0
2011-10-20 12:00:00,64.18,64.28,63.74,64.17,36200.0,41.0396,41.1035,40.7582,41.0332,36200.0
2011-10-20 12:30:00,64.21,64.6,64.18,64.51,22100.0,41.0588,41.3082,41.0396,41.2506,22100.0
2011-10-20 13:00:00,64.47,65.58,64.42,65.35,28500.0,41.225,41.9348,41.1931,41.7878,28500.0
2011-10-20 13:30:00,65.39,65.53,64.63,65.0,49800.0,41.8133,41.9029,41.3274,41.5639,49800.0
2011-10-20 14:00:00,64.98,65.35,64.9,65.31,25500.0,41.5512,41.7878,41.5,41.7622,25500.0
2011-10-20 14:30:00,65.29,66.03,65.17,65.93,32300.0,41.7494,42.2226,41.6727,42.1586,32300.0
2011-10-20 15:00:00,65.87,65.99,65.46,65.61,40600.0,42.1203,42.197,41.8581,41.954,40600.0
2011-10-20 15:30:00,65.61,66.13,65.49,66.09,112700.0,41.954,42.2865,41.8773,42.2609,112700.0
2011-10-21 09:30:00,66.93,67.36,66.48,67.13,32000.0,42.7981,43.073,42.5103,42.926,32000.0
2011-10-21 10:00:00,67.25,67.69,67.16,67.59,29300.0,43.0027,43.2841,42.9451,43.2201,29300.0
2011-10-21 10:30:00,67.63,67.88,67.49,67.81,28600.0,43.2457,43.4055,43.1562,43.3608,28600.0
2011-10-21 11:00:00,67.89,67.95,67.76,67.83,13700.0,43.4119,43.4503,43.3288,43.3736,13700.0
2011-10-21 11:30:00,67.86,68.25,67.83,68.2,14600.0,43.3928,43.6421,43.3736,43.6102,14600.0
2011-10-21 12:00:00,68.15,68.22,67.69,67.76,13100.0,43.5782,43.623,43.2841,43.3288,13100.0
2011-10-21 12:30:00,67.76,67.84,67.61,67.61,13300.0,43.3288,43.38,43.2329,43.2329,13300.0
2011-10-21 13:00:00,67.61,67.62,67.2,67.22,42800.0,43.2329,43.2393,42.9707,42.9835,42800.0
2011-10-21 13:30:00,67.18,67.45,67.07,67.11,17300.0,42.9579,43.1306,42.8876,42.9132,17300.0
2011-10-21 14:00:00,67.12,67.66,67.12,67.44,22300.0,42.9196,43.2649,42.9196,43.1242,22300.0
2011-10-21 14:30:00,67.39,67.63,67.27,67.63,22200.0,43.0922,43.2457,43.0155,43.2457,22200.0
2011-10-21 15:00:00,67.65,67.73,67.43,67.48,37200.0,43.2585,43.3096,43.1178,43.1498,37200.0
2011-10-21 15:30:00,67.44,67.91,67.27,67.83,134200.0,43.1242,43.4247,43.0155,43.3736,134200.0
2011-10-24 09:30:00,67.69,69.15,67.69,69.14,12800.0,43.2841,44.2176,43.2841,44.2113,12800.0
2011-10-24 10:00:00,69.03,69.15,68.63,68.73,13500.0,44.1409,44.2176,43.8851,43.9491,13500.0
2011-10-24 10:30:00,68.73,69.45,68.73,69.45,19300.0,43.9491,44.4095,43.9491,44.4095,19300.0
2011-10-24 11:00:00,69.41,69.64,69.29,69.33,52200.0,44.3839,44.531,44.3072,44.3327,52200.0
2011-10-24 11:30:00,69.39,69.68,69.32,69.64,46100.0,44.3711,44.5566,44.3264,44.531,46100.0
2011-10-24 12:00:00,69.62,69.87,69.59,69.85,38300.0,44.5182,44.678,44.499,44.6653,38300.0
2011-10-24 12:30:00,69.9,70.15,69.86,70.12,17300.0,44.6972,44.8571,44.6717,44.8379,17300.0
2011-10-24 13:00:00,70.1,70.31,70.06,70.25,12500.0,44.8251,44.9594,44.7995,44.921,12500.0
2011-10-24 13:30:00,70.25,70.71,70.24,70.48,52600.0,44.921,45.2152,44.9146,45.0681,52600.0
2011-10-24 14:00:00,70.49,70.57,70.03,70.27,45700.0,45.0745,45.1257,44.7804,44.9338,45700.0
2011-10-24 14:30:00,70.27,70.69,70.2,70.67,22300.0,44.9338,45.2024,44.8891,45.1896,22300.0
2011-10-24 15:00:00,70.7,71.07,70.68,70.76,115600.0,45.2088,45.4454,45.196,45.2472,115600.0
2011-10-24 15:30:00,70.73,71.0,70.45,70.62,132700.0,45.228,45.4006,45.0489,45.1576,132700.0
2011-10-25 09:30:00,69.88,70.0,69.11,69.25,29200.0,44.6844,44.7612,44.1921,44.2816,29200.0
2011-10-25 10:00:00,69.37,69.57,69.0,69.57,21300.0,44.3583,44.4862,44.1217,44.4862,21300.0
2011-10-25 10:30:00,69.6,69.7,69.41,69.56,13800.0,44.5054,44.5693,44.3839,44.4798,13800.0
2011-10-25 11:00:00,69.54,69.87,69.45,69.83,11400.0,44.467,44.678,44.4095,44.6525,11400.0
2011-10-25 11:30:00,69.77,69.79,69.44,69.48,5800.0,44.6141,44.6269,44.4031,44.4287,5800.0
2011-10-25 12:00:00,69.46,69.8,69.39,69.8,10300.0,44.4159,44.6333,44.3711,44.6333,10300.0
2011-10-25 12:30:00,69.78,69.88,69.39,69.45,12200.0,44.6205,44.6844,44.3711,44.4095,12200.0
2011-10-25 13:00:00,69.5,69.84,69.5,69.53,27200.0,44.4415,44.6589,44.4415,44.4606,27200.0
2011-10-25 13:30:00,69.51,69.75,69.35,69.74,26600.0,44.4478,44.6013,44.3455,44.5949,26600.0
2011-10-25 14:00:00,69.7,69.71,69.34,69.34,27800.0,44.5693,44.5757,44.3391,44.3391,27800.0
2011-10-25 14:30:00,69.35,69.38,69.01,69.22,36100.0,44.3455,44.3647,44.1281,44.2624,36100.0
2011-10-25 15:00:00,69.3,69.33,68.87,69.18,42100.0,44.3136,44.3327,44.0386,44.2368,42100.0
2011-10-25 15:30:00,69.09,69.34,68.38,68.89,178200.0,44.1793,44.3391,43.7253,44.0514,178200.0
2011-10-26 09:30:00,67.09,68.71,65.27,65.45,171000.0,42.9004,43.9363,41.7366,41.8517,171000.0
2011-10-26 10:00:00,65.58,65.94,65.04,65.86,151200.0,41.9348,42.165,41.5895,42.1139,151200.0
2011-10-26 10:30:00,65.86,65.9,65.51,65.62,138000.0,42.1139,42.1394,41.8901,41.9604,138000.0
2011-10-26 11:00:00,65.62,65.84,65.53,65.82,89300.0,41.9604,42.1011,41.9029,42.0883,89300.0
2011-10-26 11:30:00,65.81,66.44,65.81,66.29,92000.0,42.0819,42.4847,42.0819,42.3888,92000.0
2011-10-26 12:00:00,66.31,66.36,66.01,66.36,91300.0,42.4016,42.4336,42.2098,42.4336,91300.0
2011-10-26 12:30:00,66.37,66.97,66.31,66.92,91600.0,42.44,42.8237,42.4016,42.7917,91600.0
2011-10-26 13:00:00,66.99,67.03,66.17,66.47,69800.0,42.8364,42.862,42.3121,42.5039,69800.0
2011-10-26 13:30:00,66.51,66.94,66.42,66.61,46600.0,42.5295,42.8045,42.472,42.5935,46600.0
2011-10-26 14:00:00,66.61,66.69,65.91,66.08,56400.0,42.5935,42.6446,42.1458,42.2545,56400.0
2011-10-26 14:30:00,66.09,66.24,65.98,65.99,101200.0,42.2609,42.3569,42.1906,42.197,101200.0
2011-10-26 15:00:00,66.01,66.23,65.91,66.22,128900.0,42.2098,42.3505,42.1458,42.3441,128900.0
2011-10-26 15:30:00,66.2,66.72,66.0,66.17,357200.0,42.3313,42.6638,42.2034,42.3121,357200.0
2011-10-27 09:30:00,68.29,68.83,67.93,67.95,76800.0,43.6677,44.013,43.4375,43.4503,76800.0
2011-10-27 10:00:00,67.94,68.0,66.87,66.89,97100.0,43.4439,43.4823,42.7597,42.7725,97100.0
2011-10-27 10:30:00,66.89,67.05,66.56,66.77,68400.0,42.7725,42.8748,42.5615,42.6958,68400.0
2011-10-27 11:00:00,66.87,67.42,66.84,67.38,32900.0,42.7597,43.1114,42.7405,43.0858,32900.0
2011-10-27 11:30:00,67.4,67.65,67.36,67.63,33900.0,43.0986,43.2585,43.073,43.2457,33900.0
2011-10-27 12:00:00,67.71,68.06,67.71,67.98,23000.0,43.2968,43.5207,43.2968,43.4695,23000.0
2011-10-27 12:30:00,67.98,68.04,67.65,67.65,38800.0,43.4695,43.5079,43.2585,43.2585,38800.0
2011-10-27 13:00:00,67.66,67.74,67.58,67.66,28900.0,43.2649,43.316,43.2137,43.2649,28900.0
2011-10-27 13:30:00,67.63,68.15,67.62,68.04,44100.0,43.2457,43.5782,43.2393,43.5079,44100.0
2011-10-27 14:00:00,68.03,68.23,67.83,68.03,55600.0,43.5015,43.6294,43.3736,43.5015,55600.0
2011-10-27 14:30:00,68.04,68.11,67.79,67.87,86300.0,43.5079,43.5526,43.348,43.3992,86300.0
2011-10-27 15:00:00,67.87,68.1,67.87,68.0,125100.0,43.3992,43.5462,43.3992,43.4823,125100.0
2011-10-27 15:30:00,68.0,68.05,67.35,67.75,251600.0,43.4823,43.5143,43.0666,43.3224,251600.0
2011-10-28 09:30:00,67.51,68.21,67.5,67.81,47000.0,43.169,43.6166,43.1626,43.3608,47000.0
2011-10-28 10:00:00,67.69,67.88,67.53,67.72,52300.0,43.2841,43.4055,43.1817,43.3032,52300.0
2011-10-28 10:30:00,67.74,68.03,67.69,67.82,20300.0,43.316,43.5015,43.2841,43.3672,20300.0
2011-10-28 11:00:00,67.93,68.1,67.89,68.03,26400.0,43.4375,43.5462,43.4119,43.5015,26400.0
2011-10-28 11:30:00,68.03,68.07,67.6,67.61,32300.0,43.5015,43.527,43.2265,43.2329,32300.0
2011-10-28 12:00:00,67.7,67.7,67.38,67.44,21500.0,43.2904,43.2904,43.0858,43.1242,21500.0
2011-10-28 12:30:00,67.41,67.56,67.38,67.49,14900.0,43.105,43.2009,43.0858,43.1562,14900.0
2011-10-28 13:00:00,67.49,67.62,67.46,67.59,31500.0,43.1562,43.2393,43.137,43.2201,31500.0
2011-10-28 13:30:00,67.61,67.75,67.31,67.43,19000.0,43.2329,43.3224,43.0411,43.1178,19000.0
2011-10-28 14:00:00,67.46,67.5,67.01,67.4,19900.0,43.137,43.1626,42.8492,43.0986,19900.0
2011-10-28 14:30:00,67.4,67.62,67.22,67.25,24500.0,43.0986,43.2393,42.9835,43.0027,24500.0
2011-10-28 15:00:00,67.26,67.68,67.26,67.54,25400.0,43.0091,43.2777,43.0091,43.1881,25400.0
2011-10-28 15:30:00,67.59,68.04,67.48,67.95,88000.0,43.2201,43.5079,43.1498,43.4503,88000.0
2011-10-31 09:30:00,66.87,67.05,66.17,66.41,51100.0,42.7597,42.8748,42.3121,42.4656,51100.0
2011-10-31 10:00:00,66.36,67.18,66.36,66.93,28900.0,42.4336,42.9579,42.4336,42.7981,28900.0
2011-10-31 10:30:00,67.0,67.16,66.75,67.11,38700.0,42.8428,42.9451,42.683,42.9132,38700.0
2011-10-31 11:00:00,67.1,67.22,66.93,67.02,12700.0,42.9068,42.9835,42.7981,42.8556,12700.0
2011-10-31 11:30:00,67.05,67.28,66.99,67.14,13800.0,42.8748,43.0219,42.8364,42.9324,13800.0
2011-10-31 12:00:00,67.16,67.44,67.0,67.0,15800.0,42.9451,43.1242,42.8428,42.8428,15800.0
2011-10-31 12:30:00,67.01,67.22,67.01,67.05,23100.0,42.8492,42.9835,42.8492,42.8748,23100.0
2011-10-31 13:00:00,67.05,67.23,66.74,66.79,14000.0,42.8748,42.9899,42.6766,42.7086,14000.0
2011-10-31 13:30:00,66.77,67.21,66.77,66.92,16300.0,42.6958,42.9771,42.6958,42.7917,16300.0
2011-10-31 14:00:00,66.91,67.04,66.85,66.87,16700.0,42.7853,42.8684,42.7469,42.7597,16700.0
2011-10-31 14:30:00,66.88,67.02,66.77,66.98,21700.0,42.7661,42.8556,42.6958,42.83,21700.0
2011-10-31 15:00:00,66.96,66.98,66.62,66.71,37800.0,42.8173,42.83,42.5998,42.6574,37800.0
2011-10-31 15:30:00,66.67,66.79,66.05,66.12,105600.0,42.6318,42.7086,42.2354,42.2801,105600.0
2011-11-01 09:30:00,64.16,65.31,64.15,64.84,33900.0,41.0268,41.7622,41.0204,41.4616,33900.0
2011-11-01 10:00:00,64.79,64.99,64.61,64.94,47400.0,41.4297,41.5576,41.3146,41.5256,47400.0
2011-11-01 10:30:00,64.95,64.99,64.67,64.67,23300.0,41.532,41.5576,41.3529,41.3529,23300.0
2011-11-01 11:00:00,64.66,64.91,64.53,64.56,16600.0,41.3465,41.5064,41.2634,41.2826,16600.0
2011-11-01 11:30:00,64.56,64.65,64.3,64.45,22400.0,41.2826,41.3401,41.1163,41.2123,22400.0
2011-11-01 12:00:00,64.4,64.59,64.07,64.14,31300.0,41.1803,41.3018,40.9693,41.014,31300.0
2011-11-01 12:30:00,64.12,64.57,64.02,64.17,17600.0,41.0012,41.289,40.9373,41.0332,17600.0
2011-11-01 13:00:00,64.01,64.23,63.68,64.23,18100.0,40.9309,41.0716,40.7199,41.0716,18100.0
2011-11-01 13:30:00,64.14,64.53,63.93,64.02,27300.0,41.014,41.2634,40.8797,40.9373,27300.0
2011-11-01 14:00:00,64.02,64.53,63.91,64.26,26600.0,40.9373,41.2634,40.867,41.0908,26600.0
2011-11-01 14:30:00,64.19,64.24,63.49,63.68,28100.0,41.046,41.078,40.5984,40.7199,28100.0
2011-11-01 15:00:00,63.63,63.74,63.37,63.74,36100.0,40.6879,40.7582,40.5217,40.7582,36100.0
2011-11-01 15:30:00,63.71,63.99,63.19,63.46,150100.0,40.7391,40.9181,40.4066,40.5792,150100.0
2011-11-02 09:30:00,64.68,64.88,64.17,64.49,20900.0,41.3593,41.4872,41.0332,41.2378,20900.0
2011-11-02 10:00:00,64.47,65.25,64.45,65.25,22400.0,41.225,41.7238,41.2123,41.7238,22400.0
2011-11-02 10:30:00,65.26,65.99,65.26,65.96,29000.0,41.7302,42.197,41.7302,42.1778,29000.0
2011-11-02 11:00:00,66.01,66.69,65.98,66.69,23100.0,42.2098,42.6446,42.1906,42.6446,23100.0
2011-11-02 11:30:00,66.7,66.77,65.83,65.95,24900.0,42.651,42.6958,42.0947,42.1714,24900.0
2011-11-02 12:00:00,65.94,66.2,65.91,66.11,22800.0,42.165,42.3313,42.1458,42.2737,22800.0
2011-11-02 12:30:00,66.1,66.21,65.3,65.32,43800.0,42.2673,42.3377,41.7558,41.7686,43800.0
2011-11-02 13:00:00,65.29,65.29,64.8,65.1,33200.0,41.7494,41.7494,41.4361,41.6279,33200.0
2011-11-02 13:30:00,65.07,65.77,65.07,65.35,20400.0,41.6087,42.0563,41.6087,41.7878,20400.0
2011-11-02 14:00:00,65.34,65.36,65.13,65.18,35500.0,41.7814,41.7941,41.6471,41.679,35500.0
2011-11-02 14:30:00,65.13,65.93,65.05,65.9,61300.0,41.6471,42.1586,41.5959,42.1394,61300.0
2011-11-02 15:00:00,65.94,66.32,65.83,66.23,60500.0,42.165,42.408,42.0947,42.3505,60500.0
2011-11-02 15:30:00,66.26,66.56,65.97,66.47,132900.0,42.3696,42.5615,42.1842,42.5039,132900.0
2011-11-03 09:30:00,67.28,67.28,66.41,66.54,16600.0,43.0219,43.0219,42.4656,42.5487,16600.0
2011-11-03 10:00:00,66.53,66.7,65.81,66.28,32600.0,42.5423,42.651,42.0819,42.3824,32600.0
2011-11-03 10:30:00,66.27,66.87,66.23,66.57,23000.0,42.376,42.7597,42.3505,42.5679,23000.0
2011-11-03 11:00:00,66.55,67.14,66.24,67.14,37100.0,42.5551,42.9324,42.3569,42.9324,37100.0
2011-11-03 11:30:00,67.14,67.61,67.13,67.34,32100.0,42.9324,43.2329,42.926,43.0602,32100.0
2011-11-03 12:00:00,67.34,67.75,67.32,67.64,25000.0,43.0602,43.3224,43.0475,43.2521,25000.0
2011-11-03 12:30:00,67.58,68.11,67.52,67.8,27000.0,43.2137,43.5526,43.1753,43.3544,27000.0
2011-11-03 13:00:00,67.85,68.14,67.77,68.09,74100.0,43.3864,43.5718,43.3352,43.5398,74100.0
2011-11-03 13:30:00,68.07,68.64,68.04,68.38,22500.0,43.527,43.8915,43.5079,43.7253,22500.0
2011-11-03 14:00:00,68.42,68.65,68.26,68.29,58300.0,43.7509,43.8979,43.6485,43.6677,58300.0
2011-11-03 14:30:00,68.3,68.32,67.72,68.01,40400.0,43.6741,43.6869,43.3032,43.4887,40400.0
2011-11-03 15:00:00,68.02,68.41,68.0,68.38,43500.0,43.4951,43.7445,43.4823,43.7253,43500.0
2011-11-03 15:30:00,68.42,68.63,68.27,68.61,175800.0,43.7509,43.8851,43.6549,43.8723,175800.0
2011-11-04 09:30:00,67.82,67.95,67.37,67.58,33000.0,43.3672,43.4503,43.0794,43.2137,33000.0
2011-11-04 10:00:00,67.53,67.97,67.53,67.73,21000.0,43.1817,43.4631,43.1817,43.3096,21000.0
2011-11-04 10:30:00,67.7,67.79,67.36,67.77,14400.0,43.2904,43.348,43.073,43.3352,14400.0
2011-11-04 11:00:00,67.8,67.93,67.53,67.63,10500.0,43.3544,43.4375,43.1817,43.2457,10500.0
2011-11-04 11:30:00,67.58,67.81,67.32,67.8,33600.0,43.2137,43.3608,43.0475,43.3544,33600.0
2011-11-04 12:00:00,67.8,68.09,67.8,68.09,13800.0,43.3544,43.5398,43.3544,43.5398,13800.0
2011-11-04 12:30:00,68.09,68.25,67.98,68.22,26800.0,43.5398,43.6421,43.4695,43.623,26800.0
2011-11-04 13:00:00,68.27,68.41,68.16,68.37,12000.0,43.6549,43.7445,43.5846,43.7189,12000.0
2011-11-04 13:30:00,68.35,68.9,68.27,68.67,15300.0,43.7061,44.0578,43.6549,43.9107,15300.0
2011-11-04 14:00:00,68.67,68.91,68.6,68.68,10500.0,43.9107,44.0642,43.866,43.9171,10500.0
2011-11-04 14:30:00,68.72,68.74,68.27,68.39,14300.0,43.9427,43.9555,43.6549,43.7317,14300.0
2011-11-04 15:00:00,68.38,68.39,67.96,68.2,26000.0,43.7253,43.7317,43.4567,43.6102,26000.0
2011-11-04 15:30:00,68.17,68.94,68.16,68.9,134000.0,43.591,44.0834,43.5846,44.0578,134000.0
2011-11-07 09:30:00,68.69,69.69,68.55,69.04,34100.0,43.9235,44.5629,43.834,44.1473,34100.0
2011-11-07 10:00:00,69.05,69.22,68.82,68.91,25500.0,44.1537,44.2624,44.0066,44.0642,25500.0
2011-11-07 10:30:00,68.91,69.8,68.22,68.75,148400.0,44.0642,44.6333,43.623,43.9619,148400.0
2011-11-07 11:00:00,68.81,68.95,68.35,68.66,31100.0,44.0002,44.0898,43.7061,43.9043,31100.0
2011-11-07 11:30:00,68.7,68.98,68.65,68.93,16800.0,43.9299,44.1089,43.8979,44.077,16800.0
2011-11-07 12:00:00,68.87,69.02,68.66,68.88,38200.0,44.0386,44.1345,43.9043,44.045,38200.0
2011-11-07 12:30:00,68.8,68.9,68.68,68.75,50000.0,43.9938,44.0578,43.9171,43.9619,50000.0
2011-11-07 13:00:00,68.76,68.89,68.69,68.81,17600.0,43.9683,44.0514,43.9235,44.0002,17600.0
2011-11-07 13:30:00,68.8,69.11,68.65,68.99,19700.0,43.9938,44.1921,43.8979,44.1153,19700.0
2011-11-07 14:00:00,68.95,69.23,68.93,69.12,31400.0,44.0898,44.2688,44.077,44.1985,31400.0
2011-11-07 14:30:00,69.04,69.15,68.77,69.03,26500.0,44.1473,44.2176,43.9747,44.1409,26500.0
2011-11-07 15:00:00,69.04,69.06,68.61,68.61,47400.0,44.1473,44.1601,43.8723,43.8723,47400.0
2011-11-07 15:30:00,68.61,69.05,68.54,69.03,89600.0,43.8723,44.1537,43.8276,44.1409,89600.0
2011-11-08 09:30:00,69.21,69.59,68.83,69.59,27400.0,44.256,44.499,44.013,44.499,27400.0
2011-11-08 10:00:00,69.67,69.76,68.81,68.89,26600.0,44.5502,44.6077,44.0002,44.0514,26600.0
2011-11-08 10:30:00,68.95,69.03,68.66,68.78,31100.0,44.0898,44.1409,43.9043,43.9811,31100.0
2011-11-08 11:00:00,68.72,68.72,67.85,68.03,27700.0,43.9427,43.9427,43.3864,43.5015,27700.0
2011-11-08 11:30:00,67.95,68.2,67.65,67.99,11000.0,43.4503,43.6102,43.2585,43.4759,11000.0
2011-11-08 12:00:00,67.97,68.53,67.88,68.35,18000.0,43.4631,43.8212,43.4055,43.7061,18000.0
2011-11-08 12:30:00,68.4,68.68,68.29,68.44,30400.0,43.7381,43.9171,43.6677,43.7636,30400.0
2011-11-08 13:00:00,68.49,68.92,68.36,68.85,15100.0,43.7956,44.0706,43.7125,44.0258,15100.0
2011-11-08 13:30:00,68.78,69.15,68.62,68.99,24500.0,43.9811,44.2176,43.8787,44.1153,24500.0
2011-11-08 14:00:00,68.99,69.47,68.87,69.46,21100.0,44.1153,44.4223,44.0386,44.4159,21100.0
2011-11-08 14:30:00,69.46,69.66,69.34,69.43,33300.0,44.4159,44.5438,44.3391,44.3967,33300.0
2011-11-08 15:00:00,69.4,69.59,69.19,69.59,38800.0,44.3775,44.499,44.2432,44.499,38800.0
2011-11-08 15:30:00,69.59,69.81,69.43,69.66,89000.0,44.499,44.6397,44.3967,44.5438,89000.0
2011-11-09 09:30:00,68.25,68.3,67.6,67.91,38300.0,43.6421,43.6741,43.2265,43.4247,38300.0
2011-11-09 10:00:00,67.98,68.44,67.86,68.25,11700.0,43.4695,43.7636,43.3928,43.6421,11700.0
2011-11-09 10:30:00,68.32,68.35,67.88,68.02,19800.0,43.6869,43.7061,43.4055,43.4951,19800.0
2011-11-09 11:00:00,68.04,68.21,67.97,68.09,53300.0,43.5079,43.6166,43.4631,43.5398,53300.0
2011-11-09 11:30:00,68.06,68.25,68.03,68.13,63800.0,43.5207,43.6421,43.5015,43.5654,63800.0
2011-11-09 12:00:00,68.15,68.25,68.06,68.09,37200.0,43.5782,43.6421,43.5207,43.5398,37200.0
2011-11-09 12:30:00,68.18,68.36,68.14,68.33,15300.0,43.5974,43.7125,43.5718,43.6933,15300.0
2011-11-09 13:00:00,68.3,68.41,68.21,68.25,65100.0,43.6741,43.7445,43.6166,43.6421,65100.0
2011-11-09 13:30:00,68.23,68.37,68.0,68.16,140800.0,43.6294,43.7189,43.4823,43.5846,140800.0
2011-11-09 14:00:00,68.16,68.16,67.71,68.1,75900.0,43.5846,43.5846,43.2968,43.5462,75900.0
2011-11-09 14:30:00,67.97,67.97,67.45,67.46,45200.0,43.4631,43.4631,43.1306,43.137,45200.0
2011-11-09 15:00:00,67.48,67.73,67.31,67.65,83800.0,43.1498,43.3096,43.0411,43.2585,83800.0
2011-11-09 15:30:00,67.65,67.71,67.04,67.27,252700.0,43.2585,43.2968,42.8684,43.0155,252700.0
2011-11-10 09:30:00,68.28,68.28,67.56,67.88,90600.0,43.6613,43.6613,43.2009,43.4055,90600.0
2011-11-10 10:00:00,67.85,68.24,67.77,67.96,40200.0,43.3864,43.6358,43.3352,43.4567,40200.0
2011-11-10 10:30:00,67.86,67.86,67.37,67.47,11800.0,43.3928,43.3928,43.0794,43.1434,11800.0
2011-11-10 11:00:00,67.46,67.46,66.55,66.55,13400.0,43.137,43.137,42.5551,42.5551,13400.0
2011-11-10 11:30:00,66.58,67.07,66.47,66.81,19100.0,42.5743,42.8876,42.5039,42.7213,19100.0
2011-11-10 12:00:00,66.81,66.9,66.56,66.8,32500.0,42.7213,42.7789,42.5615,42.7149,32500.0
2011-11-10 12:30:00,66.76,67.15,66.64,66.87,48700.0,42.6894,42.9388,42.6126,42.7597,48700.0
2011-11-10 13:00:00,66.85,67.0,66.53,66.64,20700.0,42.7469,42.8428,42.5423,42.6126,20700.0
2011-11-10 13:30:00,66.65,66.8,66.39,66.72,11200.0,42.619,42.7149,42.4528,42.6638,11200.0
2011-11-10 14:00:00,66.64,66.91,66.39,66.51,30300.0,42.6126,42.7853,42.4528,42.5295,30300.0
2011-11-10 14:30:00,66.51,66.83,66.42,66.65,47000.0,42.5295,42.7341,42.472,42.619,47000.0
2011-11-10 15:00:00,66.6,66.9,66.5,66.75,26200.0,42.5871,42.7789,42.5231,42.683,26200.0
2011-11-10 15:30:00,66.75,66.88,66.42,66.73,103300.0,42.683,42.7661,42.472,42.6702,103300.0
2011-11-11 09:30:00,67.39,67.82,67.03,67.67,122800.0,43.0922,43.3672,42.862,43.2713,122800.0
2011-11-11 10:00:00,67.77,68.27,67.59,68.15,37600.0,43.3352,43.6549,43.2201,43.5782,37600.0
2011-11-11 10:30:00,68.16,68.82,68.08,68.78,26800.0,43.5846,44.0066,43.5334,43.9811,26800.0
2011-11-11 11:00:00,68.74,68.87,68.37,68.67,23900.0,43.9555,44.0386,43.7189,43.9107,23900.0
2011-11-11 11:30:00,68.73,68.8,68.48,68.61,22600.0,43.9491,43.9938,43.7892,43.8723,22600.0
2011-11-11 12:00:00,68.68,68.8,68.44,68.46,31800.0,43.9171,43.9938,43.7636,43.7764,31800.0
2011-11-11 12:30:00,68.46,68.54,68.32,68.41,8800.0,43.7764,43.8276,43.6869,43.7445,8800.0
2011-11-11 13:00:00,68.4,68.58,68.2,68.2,54500.0,43.7381,43.8532,43.6102,43.6102,54500.0
2011-11-11 13:30:00,68.23,68.28,67.97,68.06,44700.0,43.6294,43.6613,43.4631,43.5207,44700.0
2011-11-11 14:00:00,68.05,68.24,68.02,68.23,33200.0,43.5143,43.6358,43.4951,43.6294,33200.0
2011-11-11 14:30:00,68.24,68.25,68.06,68.2,56800.0,43.6358,43.6421,43.5207,43.6102,56800.0
2011-11-11 15:00:00,68.19,68.43,68.16,68.41,76000.0,43.6038,43.7572,43.5846,43.7445,76000.0
2011-11-11 15:30:00,68.45,68.54,68.22,68.33,135200.0,43.77,43.8276,43.623,43.6933,135200.0
2011-11-14 09:30:00,67.87,67.87,66.64,66.7,22900.0,43.3992,43.3992,42.6126,42.651,22900.0
2011-11-14 10:00:00,66.71,67.35,66.5,66.84,534300.0,42.6574,43.0666,42.5231,42.7405,534300.0
2011-11-14 10:30:00,66.86,67.41,66.78,67.29,51300.0,42.7533,43.105,42.7022,43.0283,51300.0
2011-11-14 11:00:00,67.29,67.56,67.15,67.26,24200.0,43.0283,43.2009,42.9388,43.0091,24200.0
2011-11-14 11:30:00,67.26,67.38,67.0,67.0,14200.0,43.0091,43.0858,42.8428,42.8428,14200.0
2011-11-14 12:00:00,67.0,67.09,66.88,66.91,9200.0,42.8428,42.9004,42.7661,42.7853,9200.0
2011-11-14 12:30:00,66.93,67.1,66.89,67.08,8200.0,42.7981,42.9068,42.7725,42.894,8200.0
2011-11-14 13:00:00,67.08,67.23,66.87,67.21,11600.0,42.894,42.9899,42.7597,42.9771,11600.0
2011-11-14 13:30:00,67.21,67.37,67.0,67.03,22500.0,42.9771,43.0794,42.8428,42.862,22500.0
2011-11-14 14:00:00,67.02,67.11,66.94,67.03,18800.0,42.8556,42.9132,42.8045,42.862,18800.0
2011-11-14 14:30:00,67.02,67.09,66.41,66.44,25600.0,42.8556,42.9004,42.4656,42.4847,25600.0
2011-11-14 15:00:00,66.43,66.69,66.38,66.68,48200.0,42.4784,42.6446,42.4464,42.6382,48200.0
2011-11-14 15:30:00,66.68,67.06,66.63,66.82,136500.0,42.6382,42.8812,42.6062,42.7277,136500.0
2011-11-15 09:30:00,66.46,66.9,66.39,66.7,12900.0,42.4975,42.7789,42.4528,42.651,12900.0
2011-11-15 10:00:00,66.65,66.65,66.39,66.52,25700.0,42.619,42.619,42.4528,42.5359,25700.0
2011-11-15 10:30:00,66.49,66.99,66.45,66.93,36400.0,42.5167,42.8364,42.4911,42.7981,36400.0
2011-11-15 11:00:00,66.89,66.97,66.53,66.6,30700.0,42.7725,42.8237,42.5423,42.5871,30700.0
2011-11-15 11:30:00,66.53,66.82,66.4,66.73,20400.0,42.5423,42.7277,42.4592,42.6702,20400.0
2011-11-15 12:00:00,66.8,67.33,66.75,67.21,20500.0,42.7149,43.0539,42.683,42.9771,20500.0
2011-11-15 12:30:00,67.28,67.59,67.24,67.52,23100.0,43.0219,43.2201,42.9963,43.1753,23100.0
2011-11-15 13:00:00,67.57,68.15,67.57,68.09,36700.0,43.2073,43.5782,43.2073,43.5398,36700.0
2011-11-15 13:30:00,68.11,68.51,68.04,68.34,34800.0,43.5526,43.8084,43.5079,43.6997,34800.0
2011-11-15 14:00:00,68.31,68.52,68.27,68.3,18900.0,43.6805,43.8148,43.6549,43.6741,18900.0
2011-11-15 14:30:00,68.31,68.4,68.23,68.24,16900.0,43.6805,43.7381,43.6294,43.6358,16900.0
2011-11-15 15:00:00,68.24,68.42,68.21,68.34,25700.0,43.6358,43.7509,43.6166,43.6997,25700.0
2011-11-15 15:30:00,68.35,68.35,67.71,68.0,103800.0,43.7061,43.7061,43.2968,43.4823,103800.0
2011-11-16 09:30:00,67.53,67.62,67.2,67.45,15700.0,43.1817,43.2393,42.9707,43.1306,15700.0
2011-11-16 10:00:00,67.54,67.67,67.36,67.52,9100.0,43.1881,43.2713,43.073,43.1753,9100.0
2011-11-16 10:30:00,67.55,67.91,67.47,67.9,33800.0,43.1945,43.4247,43.1434,43.4183,33800.0
2011-11-16 11:00:00,67.9,68.25,67.89,68.1,38700.0,43.4183,43.6421,43.4119,43.5462,38700.0
2011-11-16 11:30:00,68.06,68.09,67.93,68.01,12400.0,43.5207,43.5398,43.4375,43.4887,12400.0
2011-11-16 12:00:00,67.96,68.0,67.84,67.96,33000.0,43.4567,43.4823,43.38,43.4567,33000.0
2011-11-16 12:30:00,67.98,68.04,67.88,68.0,25100.0,43.4695,43.5079,43.4055,43.4823,25100.0
2011-11-16 13:00:00,68.01,68.03,67.71,68.0,15800.0,43.4887,43.5015,43.2968,43.4823,15800.0
2011-11-16 13:30:00,68.05,68.25,67.95,68.02,11700.0,43.5143,43.6421,43.4503,43.4951,11700.0
2011-11-16 14:00:00,67.98,68.18,67.94,68.04,20900.0,43.4695,43.5974,43.4439,43.5079,20900.0
2011-11-16 14:30:00,68.09,68.38,68.01,68.04,26100.0,43.5398,43.7253,43.4887,43.5079,26100.0
2011-11-16 15:00:00,68.07,68.13,67.65,67.71,39400.0,43.527,43.5654,43.2585,43.2968,39400.0
2011-11-16 15:30:00,67.68,67.76,67.08,67.3,126800.0,43.2777,43.3288,42.894,43.0347,126800.0
2011-11-17 09:30:00,67.31,67.43,66.76,66.94,14500.0,43.0411,43.1178,42.6894,42.8045,14500.0
2011-11-17 10:00:00,66.79,67.18,66.68,66.98,21200.0,42.7086,42.9579,42.6382,42.83,21200.0
2011-11-17 10:30:00,66.96,67.09,66.72,66.99,61600.0,42.8173,42.9004,42.6638,42.8364,61600.0
2011-11-17 11:00:00,66.95,67.21,66.88,67.21,17300.0,42.8109,42.9771,42.7661,42.9771,17300.0
2011-11-17 11:30:00,67.28,67.52,67.22,67.48,21400.0,43.0219,43.1753,42.9835,43.1498,21400.0
2011-11-17 12:00:00,67.44,67.45,67.14,67.14,15000.0,43.1242,43.1306,42.9324,42.9324,15000.0
2011-11-17 12:30:00,67.02,67.02,66.44,66.61,25100.0,42.8556,42.8556,42.4847,42.5935,25100.0
2011-11-17 13:00:00,66.6,66.63,66.25,66.54,43200.0,42.5871,42.6062,42.3633,42.5487,43200.0
2011-11-17 13:30:00,66.52,66.79,66.52,66.77,55800.0,42.5359,42.7086,42.5359,42.6958,55800.0
2011-11-17 14:00:00,66.58,66.7,66.26,66.26,28700.0,42.5743,42.651,42.3696,42.3696,28700.0
2011-11-17 14:30:00,66.31,66.35,66.04,66.16,43700.0,42.4016,42.4272,42.229,42.3057,43700.0
2011-11-17 15:00:00,66.13,66.31,66.1,66.18,75300.0,42.2865,42.4016,42.2673,42.3185,75300.0
2011-11-17 15:30:00,66.18,66.21,65.54,65.92,166800.0,42.3185,42.3377,41.9092,42.1522,166800.0
2011-11-18 09:30:00,66.5,66.5,66.0,66.07,55800.0,42.5231,42.5231,42.2034,42.2482,55800.0
2011-11-18 10:00:00,66.15,66.28,65.95,66.0,66100.0,42.2993,42.3824,42.1714,42.2034,66100.0
2011-11-18 10:30:00,65.98,66.21,65.74,66.1,10700.0,42.1906,42.3377,42.0371,42.2673,10700.0
2011-11-18 11:00:00,66.08,66.14,65.64,65.69,10800.0,42.2545,42.2929,41.9732,42.0052,10800.0
2011-11-18 11:30:00,65.7,65.7,65.44,65.58,13300.0,42.0116,42.0116,41.8453,41.9348,13300.0
2011-11-18 12:00:00,65.51,65.62,65.23,65.56,6600.0,41.8901,41.9604,41.711,41.922,6600.0
2011-11-18 12:30:00,65.55,65.74,65.5,65.7,14500.0,41.9156,42.0371,41.8837,42.0116,14500.0
2011-11-18 13:00:00,65.66,66.04,65.61,65.97,26700.0,41.986,42.229,41.954,42.1842,26700.0
2011-11-18 13:30:00,66.03,66.26,66.0,66.26,17700.0,42.2226,42.3696,42.2034,42.3696,17700.0
2011-11-18 14:00:00,66.19,66.51,66.07,66.27,13800.0,42.3249,42.5295,42.2482,42.376,13800.0
2011-11-18 14:30:00,66.29,66.36,66.2,66.23,14100.0,42.3888,42.4336,42.3313,42.3505,14100.0
2011-11-18 15:00:00,66.24,66.3,66.14,66.26,60900.0,42.3569,42.3952,42.2929,42.3696,60900.0
2011-11-18 15:30:00,66.23,66.45,66.21,66.41,88300.0,42.3505,42.4911,42.3377,42.4656,88300.0
2011-11-21 09:30:00,65.38,65.54,64.67,64.79,56600.0,41.8069,41.9092,41.3529,41.4297,56600.0
2011-11-21 10:00:00,64.8,65.07,64.66,64.89,39600.0,41.4361,41.6087,41.3465,41.4936,39600.0
2011-11-21 10:30:00,64.88,64.96,64.52,64.53,76700.0,41.4872,41.5384,41.257,41.2634,76700.0
2011-11-21 11:00:00,64.35,64.65,64.31,64.5,9800.0,41.1483,41.3401,41.1227,41.2442,9800.0
2011-11-21 11:30:00,64.5,64.54,64.22,64.3,15000.0,41.2442,41.2698,41.0652,41.1163,15000.0
2011-11-21 12:00:00,64.33,64.39,64.15,64.35,61000.0,41.1355,41.1739,41.0204,41.1483,61000.0
2011-11-21 12:30:00,64.36,64.47,64.3,64.45,19400.0,41.1547,41.225,41.1163,41.2123,19400.0
2011-11-21 13:00:00,64.43,64.59,64.43,64.51,13500.0,41.1995,41.3018,41.1995,41.2506,13500.0
2011-11-21 13:30:00,64.49,64.54,64.35,64.4,21300.0,41.2378,41.2698,41.1483,41.1803,21300.0
2011-11-21 14:00:00,64.38,64.45,64.25,64.41,43800.0,41.1675,41.2123,41.0844,41.1867,43800.0
2011-11-21 14:30:00,64.37,64.62,64.37,64.45,42800.0,41.1611,41.321,41.1611,41.2123,42800.0
2011-11-21 15:00:00,64.41,64.51,64.25,64.45,53500.0,41.1867,41.2506,41.0844,41.2123,53500.0
2011-11-21 15:30:00,64.45,64.59,64.19,64.28,171400.0,41.2123,41.3018,41.046,41.1035,171400.0
2011-11-22 09:30:00,64.06,64.38,64.05,64.11,9800.0,40.9629,41.1675,40.9565,40.9948,9800.0
2011-11-22 10:00:00,64.13,64.51,64.11,64.51,82200.0,41.0076,41.2506,40.9948,41.2506,82200.0
2011-11-22 10:30:00,64.52,64.53,63.74,63.82,6100.0,41.257,41.2634,40.7582,40.8094,6100.0
2011-11-22 11:00:00,63.8,63.8,63.55,63.73,16100.0,40.7966,40.7966,40.6368,40.7519,16100.0
2011-11-22 11:30:00,63.74,63.77,63.5,63.64,7900.0,40.7582,40.7774,40.6048,40.6943,7900.0
2011-11-22 12:00:00,63.68,64.2,63.62,64.1,20400.0,40.7199,41.0524,40.6815,40.9884,20400.0
2011-11-22 12:30:00,64.06,64.21,63.99,64.21,10600.0,40.9629,41.0588,40.9181,41.0588,10600.0
2011-11-22 13:00:00,64.21,64.34,64.15,64.23,10000.0,41.0588,41.1419,41.0204,41.0716,10000.0
2011-11-22 13:30:00,64.15,64.3,63.86,63.93,9100.0,41.0204,41.1163,40.835,40.8797,9100.0
2011-11-22 14:00:00,63.99,64.02,63.74,63.75,20000.0,40.9181,40.9373,40.7582,40.7646,20000.0
2011-11-22 14:30:00,63.8,63.95,63.69,63.95,24600.0,40.7966,40.8925,40.7263,40.8925,24600.0
2011-11-22 15:00:00,64.01,64.03,63.71,63.89,43400.0,40.9309,40.9437,40.7391,40.8542,43400.0
2011-11-22 15:30:00,63.9,63.99,63.69,63.78,55700.0,40.8606,40.9181,40.7263,40.7838,55700.0
2011-11-23 09:30:00,63.16,63.21,62.84,63.0,7500.0,40.3874,40.4193,40.1827,40.2851,7500.0
2011-11-23 10:00:00,63.01,63.09,62.71,62.76,12700.0,40.2915,40.3426,40.0996,40.1316,12700.0
2011-11-23 10:30:00,62.75,62.84,62.45,62.81,17400.0,40.1252,40.1827,39.9334,40.1636,17400.0
2011-11-23 11:00:00,62.76,62.89,62.47,62.56,23000.0,40.1316,40.2147,39.9462,40.0037,23000.0
2011-11-23 11:30:00,62.42,62.42,62.18,62.34,14500.0,39.9142,39.9142,39.7607,39.863,14500.0
2011-11-23 12:00:00,62.28,62.52,62.22,62.5,14200.0,39.8247,39.9781,39.7863,39.9653,14200.0
2011-11-23 12:30:00,62.38,62.77,62.34,62.66,10400.0,39.8886,40.138,39.863,40.0676,10400.0
2011-11-23 13:00:00,62.6,62.91,62.6,62.84,11000.0,40.0293,40.2275,40.0293,40.1827,11000.0
2011-11-23 13:30:00,62.89,62.89,62.57,62.62,10000.0,40.2147,40.2147,40.0101,40.0421,10000.0
2011-11-23 14:00:00,62.59,62.63,62.01,62.14,28800.0,40.0229,40.0485,39.652,39.7351,28800.0
2011-11-23 14:30:00,62.13,62.36,62.13,62.28,30500.0,39.7287,39.8758,39.7287,39.8247,30500.0
2011-11-23 15:00:00,62.31,62.39,62.1,62.14,35300.0,39.8438,39.895,39.7096,39.7351,35300.0
2011-11-23 15:30:00,62.16,62.44,61.95,62.03,106000.0,39.7479,39.927,39.6136,39.6648,106000.0
2011-11-25 09:30:00,61.69,62.44,61.65,62.25,11100.0,39.4474,39.927,39.4218,39.8055,11100.0
2011-11-25 10:00:00,62.32,62.87,62.27,62.64,4100.0,39.8502,40.2019,39.8183,40.0549,4100.0
2011-11-25 10:30:00,62.78,62.96,62.6,62.89,6000.0,40.1444,40.2595,40.0293,40.2147,6000.0
2011-11-25 11:00:00,62.85,63.49,62.84,63.22,7300.0,40.1891,40.5984,40.1827,40.4257,7300.0
2011-11-25 11:30:00,63.29,63.38,62.38,62.38,12900.0,40.4705,40.528,39.8886,39.8886,12900.0
2011-11-25 12:00:00,62.43,62.61,62.33,62.61,7100.0,39.9206,40.0357,39.8566,40.0357,7100.0
2011-11-25 12:30:00,62.57,62.61,62.12,62.31,21200.0,40.0101,40.0357,39.7223,39.8438,21200.0
2011-11-28 09:30:00,64.22,64.27,63.25,63.72,22000.0,41.0652,41.0972,40.4449,40.7455,22000.0
2011-11-28 10:00:00,63.71,63.89,63.45,63.88,12100.0,40.7391,40.8542,40.5728,40.8478,12100.0
2011-11-28 10:30:00,63.91,64.04,63.78,63.84,14300.0,40.867,40.9501,40.7838,40.8222,14300.0
2011-11-28 11:00:00,63.85,64.23,63.85,64.08,14900.0,40.8286,41.0716,40.8286,40.9757,14900.0
2011-11-28 11:30:00,64.14,64.16,64.01,64.07,10000.0,41.014,41.0268,40.9309,40.9693,10000.0
2011-11-28 12:00:00,64.08,64.16,63.98,64.04,45500.0,40.9757,41.0268,40.9117,40.9501,45500.0
2011-11-28 12:30:00,64.01,64.07,63.49,63.61,40700.0,40.9309,40.9693,40.5984,40.6751,40700.0
2011-11-28 13:00:00,63.59,63.65,63.23,63.51,33000.0,40.6623,40.7007,40.4321,40.6112,33000.0
2011-11-28 13:30:00,63.52,63.56,63.3,63.38,33500.0,40.6176,40.6431,40.4769,40.528,33500.0
2011-11-28 14:00:00,63.41,63.72,63.3,63.63,39900.0,40.5472,40.7455,40.4769,40.6879,39900.0
2011-11-28 14:30:00,63.63,63.69,63.54,63.64,32600.0,40.6879,40.7263,40.6304,40.6943,32600.0
2011-11-28 15:00:00,63.66,63.75,63.5,63.51,90400.0,40.7071,40.7646,40.6048,40.6112,90400.0
2011-11-28 15:30:00,63.5,63.84,63.36,63.82,132000.0,40.6048,40.8222,40.5153,40.8094,132000.0
2011-11-29 09:30:00,63.87,64.16,63.42,64.16,45600.0,40.8414,41.0268,40.5536,41.0268,45600.0
2011-11-29 10:00:00,64.17,64.27,63.83,64.05,27600.0,41.0332,41.0972,40.8158,40.9565,27600.0
2011-11-29 10:30:00,64.03,64.1,63.71,63.76,12400.0,40.9437,40.9884,40.7391,40.771,12400.0
2011-11-29 11:00:00,63.83,63.88,63.63,63.83,13700.0,40.8158,40.8478,40.6879,40.8158,13700.0
2011-11-29 11:30:00,63.84,63.98,63.61,63.77,38300.0,40.8222,40.9117,40.6751,40.7774,38300.0
2011-11-29 12:00:00,63.77,63.88,63.72,63.85,17800.0,40.7774,40.8478,40.7455,40.8286,17800.0
2011-11-29 12:30:00,63.85,63.85,63.39,63.53,26200.0,40.8286,40.8286,40.5344,40.624,26200.0
2011-11-29 13:00:00,63.49,63.56,63.36,63.44,24100.0,40.5984,40.6431,40.5153,40.5664,24100.0
2011-11-29 13:30:00,63.44,63.44,63.1,63.18,36500.0,40.5664,40.5664,40.349,40.4002,36500.0
2011-11-29 14:00:00,63.15,63.26,63.07,63.15,26700.0,40.381,40.4513,40.3298,40.381,26700.0
2011-11-29 14:30:00,63.17,63.46,63.16,63.25,53000.0,40.3938,40.5792,40.3874,40.4449,53000.0
2011-11-29 15:00:00,63.28,63.53,63.2,63.34,54200.0,40.4641,40.624,40.4129,40.5025,54200.0
2011-11-29 15:30:00,63.36,63.46,63.17,63.31,99700.0,40.5153,40.5792,40.3938,40.4833,99700.0
2011-11-30 09:30:00,65.61,65.63,64.82,64.87,57300.0,41.954,41.9668,41.4488,41.4808,57300.0
2011-11-30 10:00:00,64.97,65.01,64.72,64.79,33400.0,41.5448,41.5703,41.3849,41.4297,33400.0
2011-11-30 10:30:00,64.82,65.07,64.81,64.93,45600.0,41.4488,41.6087,41.4425,41.5192,45600.0
2011-11-30 11:00:00,64.94,65.23,64.93,65.09,79500.0,41.5256,41.711,41.5192,41.6215,79500.0
2011-11-30 11:30:00,65.13,65.15,64.95,65.01,20100.0,41.6471,41.6599,41.532,41.5703,20100.0
2011-11-30 12:00:00,65.05,65.05,64.76,64.85,15700.0,41.5959,41.5959,41.4105,41.468,15700.0
2011-11-30 12:30:00,64.84,65.03,64.83,64.99,21700.0,41.4616,41.5831,41.4552,41.5576,21700.0
2011-11-30 13:00:00,64.97,65.03,64.91,64.99,38700.0,41.5448,41.5831,41.5064,41.5576,38700.0
2011-11-30 13:30:00,64.98,65.07,64.89,64.99,66000.0,41.5512,41.6087,41.4936,41.5576,66000.0
2011-11-30 14:00:00,65.0,65.07,64.9,65.06,31100.0,41.5639,41.6087,41.5,41.6023,31100.0
2011-11-30 14:30:00,65.07,65.23,65.02,65.15,90500.0,41.6087,41.711,41.5767,41.6599,90500.0
2011-11-30 15:00:00,65.13,65.3,65.02,65.17,59900.0,41.6471,41.7558,41.5767,41.6727,59900.0
2011-11-30 15:30:00,65.16,65.69,65.01,65.6,234000.0,41.6663,42.0052,41.5703,41.9476,234000.0
2011-12-01 09:30:00,65.5,65.82,64.24,65.77,35400.0,41.8837,42.0883,41.078,42.0563,35400.0
2011-12-01 10:00:00,65.81,66.22,65.73,66.22,58500.0,42.0819,42.3441,42.0307,42.3441,58500.0
2011-12-01 10:30:00,66.19,66.39,66.07,66.12,86700.0,42.3249,42.4528,42.2482,42.2801,86700.0
2011-12-01 11:00:00,66.14,66.18,65.55,65.56,60100.0,42.2929,42.3185,41.9156,41.922,60100.0
2011-12-01 11:30:00,65.55,65.63,65.35,65.42,63600.0,41.9156,41.9668,41.7878,41.8325,63600.0
2011-12-01 12:00:00,65.41,65.88,65.4,65.87,20400.0,41.8261,42.1267,41.8197,42.1203,20400.0
2011-12-01 12:30:00,65.87,66.06,65.83,65.99,21400.0,42.1203,42.2418,42.0947,42.197,21400.0
2011-12-01 13:00:00,65.98,66.13,65.92,66.1,18600.0,42.1906,42.2865,42.1522,42.2673,18600.0
2011-12-01 13:30:00,66.11,66.23,66.1,66.18,77300.0,42.2737,42.3505,42.2673,42.3185,77300.0
2011-12-01 14:00:00,66.18,66.19,65.92,66.0,86900.0,42.3185,42.3249,42.1522,42.2034,86900.0
2011-12-01 14:30:00,65.98,66.12,65.96,66.07,32100.0,42.1906,42.2801,42.1778,42.2482,32100.0
2011-12-01 15:00:00,66.03,66.25,65.95,66.24,50300.0,42.2226,42.3633,42.1714,42.3569,50300.0
2011-12-01 15:30:00,66.25,66.28,65.91,66.03,224800.0,42.3633,42.3824,42.1458,42.2226,224800.0
2011-12-02 09:30:00,66.32,66.93,65.87,66.25,55500.0,42.408,42.7981,42.1203,42.3633,55500.0
2011-12-02 10:00:00,66.31,66.87,66.21,66.48,44500.0,42.4016,42.7597,42.3377,42.5103,44500.0
2011-12-02 10:30:00,66.48,67.04,66.45,66.98,27500.0,42.5103,42.8684,42.4911,42.83,27500.0
2011-12-02 11:00:00,66.96,67.09,66.27,66.44,21600.0,42.8173,42.9004,42.376,42.4847,21600.0
2011-12-02 11:30:00,66.44,66.46,66.04,66.15,47300.0,42.4847,42.4975,42.229,42.2993,47300.0
2011-12-02 12:00:00,66.18,66.35,66.14,66.32,15900.0,42.3185,42.4272,42.2929,42.408,15900.0
2011-12-02 12:30:00,66.32,66.44,66.27,66.32,15000.0,42.408,42.4847,42.376,42.408,15000.0
2011-12-02 13:00:00,66.28,66.56,66.28,66.53,22800.0,42.3824,42.5615,42.3824,42.5423,22800.0
2011-12-02 13:30:00,66.48,66.48,66.28,66.34,21500.0,42.5103,42.5103,42.3824,42.4208,21500.0
2011-12-02 14:00:00,66.37,66.55,66.17,66.35,30800.0,42.44,42.5551,42.3121,42.4272,30800.0
2011-12-02 14:30:00,66.33,66.5,66.12,66.16,32100.0,42.4144,42.5231,42.2801,42.3057,32100.0
2011-12-02 15:00:00,66.14,66.28,66.11,66.23,200600.0,42.2929,42.3824,42.2737,42.3505,200600.0
2011-12-02 15:30:00,66.2,66.28,65.97,66.07,135100.0,42.3313,42.3824,42.1842,42.2482,135100.0
2011-12-05 09:30:00,67.03,67.04,66.69,66.99,15400.0,42.862,42.8684,42.6446,42.8364,15400.0
2011-12-05 10:00:00,66.88,67.21,66.7,67.14,41800.0,42.7661,42.9771,42.651,42.9324,41800.0
2011-12-05 10:30:00,67.2,67.83,67.2,67.76,35000.0,42.9707,43.3736,42.9707,43.3288,35000.0
2011-12-05 11:00:00,67.79,67.83,67.5,67.6,31900.0,43.348,43.3736,43.1626,43.2265,31900.0
2011-12-05 11:30:00,67.62,67.83,67.51,67.83,19000.0,43.2393,43.3736,43.169,43.3736,19000.0
2011-12-05 12:00:00,67.83,68.34,67.83,68.34,27400.0,43.3736,43.6997,43.3736,43.6997,27400.0
2011-12-05 12:30:00,68.33,68.7,68.24,68.69,16300.0,43.6933,43.9299,43.6358,43.9235,16300.0
2011-12-05 13:00:00,68.62,68.65,68.14,68.32,33300.0,43.8787,43.8979,43.5718,43.6869,33300.0
2011-12-05 13:30:00,68.31,68.6,68.04,68.16,132800.0,43.6805,43.866,43.5079,43.5846,132800.0
2011-12-05 14:00:00,68.13,68.15,67.71,68.0,92100.0,43.5654,43.5782,43.2968,43.4823,92100.0
2011-12-05 14:30:00,68.0,68.11,67.94,68.0,53700.0,43.4823,43.5526,43.4439,43.4823,53700.0
2011-12-05 15:00:00,68.01,68.02,67.5,67.66,75600.0,43.4887,43.4951,43.1626,43.2649,75600.0
2011-12-05 15:30:00,67.65,68.17,67.57,68.14,125500.0,43.2585,43.591,43.2073,43.5718,125500.0
2011-12-06 09:30:00,67.9,67.97,67.16,67.4,24400.0,43.4183,43.4631,42.9451,43.0986,24400.0
2011-12-06 10:00:00,67.42,67.48,67.13,67.41,34500.0,43.1114,43.1498,42.926,43.105,34500.0
2011-12-06 10:30:00,67.45,67.54,67.22,67.3,26200.0,43.1306,43.1881,42.9835,43.0347,26200.0
2011-12-06 11:00:00,67.3,67.37,67.06,67.18,34000.0,43.0347,43.0794,42.8812,42.9579,34000.0
2011-12-06 11:30:00,67.17,67.28,66.91,67.2,28200.0,42.9515,43.0219,42.7853,42.9707,28200.0
2011-12-06 12:00:00,67.21,67.38,67.13,67.34,30400.0,42.9771,43.0858,42.926,43.0602,30400.0
2011-12-06 12:30:00,67.34,67.5,67.06,67.16,30000.0,43.0602,43.1626,42.8812,42.9451,30000.0
2011-12-06 13:00:00,67.13,67.44,67.11,67.37,64500.0,42.926,43.1242,42.9132,43.0794,64500.0
2011-12-06 13:30:00,67.39,67.5,67.27,67.27,23600.0,43.0922,43.1626,43.0155,43.0155,23600.0
2011-12-06 14:00:00,67.24,67.44,67.12,67.31,15200.0,42.9963,43.1242,42.9196,43.0411,15200.0
2011-12-06 14:30:00,67.3,67.87,67.3,67.76,21700.0,43.0347,43.3992,43.0347,43.3288,21700.0
2011-12-06 15:00:00,67.74,67.79,67.51,67.51,20700.0,43.316,43.348,43.169,43.169,20700.0
2011-12-06 15:30:00,67.51,67.8,67.46,67.49,60900.0,43.169,43.3544,43.137,43.1562,60900.0
2011-12-07 09:30:00,67.21,67.21,66.52,67.05,13000.0,42.9771,42.9771,42.5359,42.8748,13000.0
2011-12-07 10:00:00,67.09,67.2,66.94,67.07,28400.0,42.9004,42.9707,42.8045,42.8876,28400.0
2011-12-07 10:30:00,67.08,67.19,66.93,67.06,43000.0,42.894,42.9643,42.7981,42.8812,43000.0
2011-12-07 11:00:00,67.01,67.56,66.98,67.49,8200.0,42.8492,43.2009,42.83,43.1562,8200.0
2011-12-07 11:30:00,67.6,67.89,67.53,67.81,20000.0,43.2265,43.4119,43.1817,43.3608,20000.0
2011-12-07 12:00:00,67.85,67.98,67.61,67.94,20000.0,43.3864,43.4695,43.2329,43.4439,20000.0
2011-12-07 12:30:00,67.93,68.52,67.87,68.37,30900.0,43.4375,43.8148,43.3992,43.7189,30900.0
2011-12-07 13:00:00,68.36,68.44,68.12,68.3,31800.0,43.7125,43.7636,43.559,43.6741,31800.0
2011-12-07 13:30:00,68.23,68.29,67.98,68.1,10000.0,43.6294,43.6677,43.4695,43.5462,10000.0
2011-12-07 14:00:00,68.1,68.1,67.78,67.94,15100.0,43.5462,43.5462,43.3416,43.4439,15100.0
2011-12-07 14:30:00,67.96,68.01,67.59,67.65,23800.0,43.4567,43.4887,43.2201,43.2585,23800.0
2011-12-07 15:00:00,67.69,67.92,67.6,67.87,18400.0,43.2841,43.4311,43.2265,43.3992,18400.0
2011-12-07 15:30:00,67.9,68.45,67.82,68.28,124000.0,43.4183,43.77,43.3672,43.6613,124000.0
2011-12-08 09:30:00,67.9,67.92,67.51,67.56,19200.0,43.4183,43.4311,43.169,43.2009,19200.0
2011-12-08 10:00:00,67.49,67.54,66.85,67.29,23500.0,43.1562,43.1881,42.7469,43.0283,23500.0
2011-12-08 10:30:00,67.3,67.48,67.22,67.35,44000.0,43.0347,43.1498,42.9835,43.0666,44000.0
2011-12-08 11:00:00,67.34,67.36,67.08,67.24,38900.0,43.0602,43.073,42.894,42.9963,38900.0
2011-12-08 11:30:00,67.29,67.44,67.14,67.32,13100.0,43.0283,43.1242,42.9324,43.0475,13100.0
2011-12-08 12:00:00,67.23,67.4,67.18,67.3,23000.0,42.9899,43.0986,42.9579,43.0347,23000.0
2011-12-08 12:30:00,67.3,67.36,67.12,67.26,13600.0,43.0347,43.073,42.9196,43.0091,13600.0
2011-12-08 13:00:00,67.18,67.19,66.73,66.9,33100.0,42.9579,42.9643,42.6702,42.7789,33100.0
2011-12-08 13:30:00,66.79,66.96,66.79,66.87,33900.0,42.7086,42.8173,42.7086,42.7597,33900.0
2011-12-08 14:00:00,66.86,66.94,66.71,66.73,31300.0,42.7533,42.8045,42.6574,42.6702,31300.0
2011-12-08 14:30:00,66.67,66.75,66.54,66.75,27400.0,42.6318,42.683,42.5487,42.683,27400.0
2011-12-08 15:00:00,66.74,66.94,66.69,66.89,28100.0,42.6766,42.8045,42.6446,42.7725,28100.0
2011-12-08 15:30:00,66.87,67.1,66.48,66.63,109500.0,42.7597,42.9068,42.5103,42.6062,109500.0
2011-12-09 09:30:00,66.82,67.45,66.68,66.98,11100.0,42.7277,43.1306,42.6382,42.83,11100.0
2011-12-09 10:00:00,66.96,67.32,66.96,67.11,15100.0,42.8173,43.0475,42.8173,42.9132,15100.0
2011-12-09 10:30:00,67.13,67.41,66.98,67.38,19600.0,42.926,43.105,42.83,43.0858,19600.0
2011-12-09 11:00:00,67.4,67.81,67.38,67.73,22600.0,43.0986,43.3608,43.0858,43.3096,22600.0
2011-12-09 11:30:00,67.69,67.99,67.69,67.95,22400.0,43.2841,43.4759,43.2841,43.4503,22400.0
2011-12-09 12:00:00,67.98,67.98,67.64,67.64,17600.0,43.4695,43.4695,43.2521,43.2521,17600.0
2011-12-09 12:30:00,67.66,67.74,67.51,67.51,15700.0,43.2649,43.316,43.169,43.169,15700.0
2011-12-09 13:00:00,67.53,67.67,67.44,67.67,26000.0,43.1817,43.2713,43.1242,43.2713,26000.0
2011-12-09 13:30:00,67.68,67.78,67.6,67.61,18700.0,43.2777,43.3416,43.2265,43.2329,18700.0
2011-12-09 14:00:00,67.63,67.88,67.61,67.88,16800.0,43.2457,43.4055,43.2329,43.4055,16800.0
2011-12-09 14:30:00,67.87,68.11,67.87,67.99,25000.0,43.3992,43.5526,43.3992,43.4759,25000.0
2011-12-09 15:00:00,68.02,68.02,67.62,67.75,17500.0,43.4951,43.4951,43.2393,43.3224,17500.0
2011-12-09 15:30:00,67.76,67.96,67.54,67.79,68600.0,43.3288,43.4567,43.1881,43.348,68600.0
2011-12-12 09:30:00,66.92,66.92,66.29,66.38,17700.0,42.7917,42.7917,42.3888,42.4464,17700.0
2011-12-12 10:00:00,66.38,66.47,65.82,65.94,51800.0,42.4464,42.5039,42.0883,42.165,51800.0
2011-12-12 10:30:00,65.92,65.94,65.69,65.94,15700.0,42.1522,42.165,42.0052,42.165,15700.0
2011-12-12 11:00:00,65.92,66.39,65.79,66.28,18900.0,42.1522,42.4528,42.0691,42.3824,18900.0
2011-12-12 11:30:00,66.32,66.33,65.71,65.84,12700.0,42.408,42.4144,42.018,42.1011,12700.0
2011-12-12 12:00:00,65.81,65.87,65.69,65.69,6100.0,42.0819,42.1203,42.0052,42.0052,6100.0
2011-12-12 12:30:00,65.75,65.76,65.66,65.66,17400.0,42.0435,42.0499,41.986,41.986,17400.0
2011-12-12 13:00:00,65.64,65.67,65.45,65.65,15500.0,41.9732,41.9924,41.8517,41.9796,15500.0
2011-12-12 13:30:00,65.67,65.68,65.48,65.51,18000.0,41.9924,41.9988,41.8709,41.8901,18000.0
2011-12-12 14:00:00,65.53,65.59,65.29,65.58,30900.0,41.9029,41.9412,41.7494,41.9348,30900.0
2011-12-12 14:30:00,65.56,65.67,65.33,65.58,20100.0,41.922,41.9924,41.775,41.9348,20100.0
2011-12-12 15:00:00,65.57,65.63,65.34,65.59,23200.0,41.9284,41.9668,41.7814,41.9412,23200.0
2011-12-12 15:30:00,65.58,65.95,65.52,65.69,76800.0,41.9348,42.1714,41.8965,42.0052,76800.0
2011-12-13 09:30:00,66.1,66.8,66.02,66.75,7400.0,42.2673,42.7149,42.2162,42.683,7400.0
2011-12-13 10:00:00,66.76,66.86,66.33,66.43,5800.0,42.6894,42.7533,42.4144,42.4784,5800.0
2011-12-13 10:30:00,66.39,66.46,65.97,66.06,6700.0,42.4528,42.4975,42.1842,42.2418,6700.0
2011-12-13 11:00:00,65.9,65.9,65.58,65.7,3900.0,42.1394,42.1394,41.9348,42.0116,3900.0
2011-12-13 11:30:00,65.76,66.34,65.76,66.28,8300.0,42.0499,42.4208,42.0499,42.3824,8300.0
2011-12-13 12:00:00,66.31,66.32,66.11,66.17,16500.0,42.4016,42.408,42.2737,42.3121,16500.0
2011-12-13 12:30:00,66.15,66.21,66.02,66.16,10000.0,42.2993,42.3377,42.2162,42.3057,10000.0
2011-12-13 13:00:00,66.12,66.19,65.96,66.01,7600.0,42.2801,42.3249,42.1778,42.2098,7600.0
2011-12-13 13:30:00,65.99,66.13,65.89,65.92,8200.0,42.197,42.2865,42.1331,42.1522,8200.0
2011-12-13 14:00:00,65.97,66.09,65.67,65.79,37600.0,42.1842,42.2609,41.9924,42.0691,37600.0
2011-12-13 14:30:00,65.79,65.83,65.01,65.36,68600.0,42.0691,42.0947,41.5703,41.7941,68600.0
2011-12-13 15:00:00,65.33,65.64,64.76,64.87,46000.0,41.775,41.9732,41.4105,41.4808,46000.0
2011-12-13 15:30:00,64.87,65.05,64.43,64.98,73300.0,41.4808,41.5959,41.1995,41.5512,73300.0
2011-12-14 09:30:00,64.51,65.05,64.24,64.3,48600.0,41.2506,41.5959,41.078,41.1163,48600.0
2011-12-14 10:00:00,64.27,64.35,63.81,64.21,26000.0,41.0972,41.1483,40.803,41.0588,26000.0
2011-12-14 10:30:00,64.21,64.66,64.19,64.56,26800.0,41.0588,41.3465,41.046,41.2826,26800.0
2011-12-14 11:00:00,64.63,64.63,64.33,64.33,17800.0,41.3274,41.3274,41.1355,41.1355,17800.0
2011-12-14 11:30:00,64.33,64.39,64.15,64.39,29200.0,41.1355,41.1739,41.0204,41.1739,29200.0
2011-12-14 12:00:00,64.34,64.57,64.26,64.43,37500.0,41.1419,41.289,41.0908,41.1995,37500.0
2011-12-14 12:30:00,64.47,64.76,64.47,64.64,22600.0,41.225,41.4105,41.225,41.3337,22600.0
2011-12-14 13:00:00,64.67,65.11,64.57,64.98,41600.0,41.3529,41.6343,41.289,41.5512,41600.0
2011-12-14 13:30:00,65.0,65.03,64.45,64.5,50700.0,41.5639,41.5831,41.2123,41.2442,50700.0
2011-12-14 14:00:00,64.49,64.76,64.45,64.64,22400.0,41.2378,41.4105,41.2123,41.3337,22400.0
2011-12-14 14:30:00,64.63,64.71,64.37,64.46,31800.0,41.3274,41.3785,41.1611,41.2186,31800.0
2011-12-14 15:00:00,64.43,64.57,64.3,64.46,38500.0,41.1995,41.289,41.1163,41.2186,38500.0
2011-12-14 15:30:00,64.51,64.59,64.2,64.4,79100.0,41.2506,41.3018,41.0524,41.1803,79100.0
2011-12-15 09:30:00,65.23,65.23,64.8,64.93,50700.0,41.711,41.711,41.4361,41.5192,50700.0
2011-12-15 10:00:00,64.95,65.04,64.61,64.95,30600.0,41.532,41.5895,41.3146,41.532,30600.0
2011-12-15 10:30:00,64.9,65.05,64.77,64.85,30700.0,41.5,41.5959,41.4169,41.468,30700.0
2011-12-15 11:00:00,64.85,65.12,64.85,65.12,12300.0,41.468,41.6407,41.468,41.6407,12300.0
2011-12-15 11:30:00,65.15,65.24,65.04,65.19,15700.0,41.6599,41.7174,41.5895,41.6854,15700.0
2011-12-15 12:00:00,65.21,65.54,65.2,65.51,24700.0,41.6982,41.9092,41.6918,41.8901,24700.0
2011-12-15 12:30:00,65.51,65.54,65.19,65.22,23400.0,41.8901,41.9092,41.6854,41.7046,23400.0
2011-12-15 13:00:00,65.22,65.28,65.08,65.16,17600.0,41.7046,41.743,41.6151,41.6663,17600.0
2011-12-15 13:30:00,65.09,65.26,64.94,65.26,16300.0,41.6215,41.7302,41.5256,41.7302,16300.0
2011-12-15 14:00:00,65.26,65.63,65.26,65.56,24600.0,41.7302,41.9668,41.7302,41.922,24600.0
2011-12-15 14:30:00,65.59,65.59,65.3,65.37,22700.0,41.9412,41.9412,41.7558,41.8005,22700.0
2011-12-15 15:00:00,65.37,65.54,65.34,65.39,75400.0,41.8005,41.9092,41.7814,41.8133,75400.0
2011-12-15 15:30:00,65.41,65.54,65.26,65.37,91000.0,41.8261,41.9092,41.7302,41.8005,91000.0
2011-12-16 09:30:00,66.03,66.72,65.74,66.64,151200.0,42.2226,42.6638,42.0371,42.6126,151200.0
2011-12-16 10:00:00,66.68,67.01,66.53,66.72,26600.0,42.6382,42.8492,42.5423,42.6638,26600.0
2011-12-16 10:30:00,66.75,66.89,66.54,66.56,15500.0,42.683,42.7725,42.5487,42.5615,15500.0
2011-12-16 11:00:00,66.58,66.67,66.4,66.6,19100.0,42.5743,42.6318,42.4592,42.5871,19100.0
2011-12-16 11:30:00,66.59,66.63,66.33,66.33,24200.0,42.5807,42.6062,42.4144,42.4144,24200.0
2011-12-16 12:00:00,66.34,66.59,66.22,66.24,26000.0,42.4208,42.5807,42.3441,42.3569,26000.0
2011-12-16 12:30:00,66.19,66.25,65.99,66.23,36100.0,42.3249,42.3633,42.197,42.3505,36100.0
2011-12-16 13:00:00,66.24,66.44,66.18,66.39,22800.0,42.3569,42.4847,42.3185,42.4528,22800.0
2011-12-16 13:30:00,66.41,66.53,66.25,66.38,28900.0,42.4656,42.5423,42.3633,42.4464,28900.0
2011-12-16 14:00:00,66.35,66.41,66.14,66.22,39200.0,42.4272,42.4656,42.2929,42.3441,39200.0
2011-12-16 14:30:00,66.21,66.33,66.18,66.21,30100.0,42.3377,42.4144,42.3185,42.3377,30100.0
2011-12-16 15:00:00,66.2,66.27,66.07,66.07,37700.0,42.3313,42.376,42.2482,42.2482,37700.0
2011-12-16 15:30:00,66.07,66.3,65.77,66.26,135000.0,42.2482,42.3952,42.0563,42.3696,135000.0
2011-12-19 09:30:00,66.33,66.74,66.21,66.42,9700.0,42.4144,42.6766,42.3377,42.472,9700.0
2011-12-19 10:00:00,66.45,66.68,66.29,66.59,6400.0,42.4911,42.6382,42.3888,42.5807,6400.0
2011-12-19 10:30:00,66.6,66.92,66.2,66.25,10100.0,42.5871,42.7917,42.3313,42.3633,10100.0
2011-12-19 11:00:00,66.21,66.72,65.95,66.63,16000.0,42.3377,42.6638,42.1714,42.6062,16000.0
2011-12-19 11:30:00,66.52,66.54,65.99,66.13,12900.0,42.5359,42.5487,42.197,42.2865,12900.0
2011-12-19 12:00:00,66.08,66.23,66.02,66.2,11100.0,42.2545,42.3505,42.2162,42.3313,11100.0
2011-12-19 12:30:00,66.16,66.2,66.06,66.2,12300.0,42.3057,42.3313,42.2418,42.3313,12300.0
2011-12-19 13:00:00,66.22,66.24,66.07,66.09,9300.0,42.3441,42.3569,42.2482,42.2609,9300.0
2011-12-19 13:30:00,66.11,66.46,66.06,66.33,13600.0,42.2737,42.4975,42.2418,42.4144,13600.0
2011-12-19 14:00:00,66.33,66.41,66.12,66.15,17700.0,42.4144,42.4656,42.2801,42.2993,17700.0
2011-12-19 14:30:00,66.15,66.2,66.07,66.18,37100.0,42.2993,42.3313,42.2482,42.3185,37100.0
2011-12-19 15:00:00,66.18,66.2,65.8,66.08,86900.0,42.3185,42.3313,42.0755,42.2545,86900.0
2011-12-19 15:30:00,66.05,66.16,65.92,66.02,111800.0,42.2354,42.3057,42.1522,42.2162,111800.0
2011-12-20 09:30:00,67.07,67.74,67.0,67.45,11700.0,42.8876,43.316,42.8428,43.1306,11700.0
2011-12-20 10:00:00,67.51,67.98,67.44,67.85,12100.0,43.169,43.4695,43.1242,43.3864,12100.0
2011-12-20 10:30:00,67.89,68.2,67.84,68.09,23100.0,43.4119,43.6102,43.38,43.5398,23100.0
2011-12-20 11:00:00,68.14,68.44,68.06,68.11,15300.0,43.5718,43.7636,43.5207,43.5526,15300.0
2011-12-20 11:30:00,68.14,68.18,67.98,68.07,14700.0,43.5718,43.5974,43.4695,43.527,14700.0
2011-12-20 12:00:00,68.1,68.11,67.99,68.07,6200.0,43.5462,43.5526,43.4759,43.527,6200.0
2011-12-20 12:30:00,68.06,68.09,67.91,67.96,8800.0,43.5207,43.5398,43.4247,43.4567,8800.0
2011-12-20 13:00:00,68.07,68.1,67.97,68.0,7500.0,43.527,43.5462,43.4631,43.4823,7500.0
2011-12-20 13:30:00,68.0,68.1,67.98,68.03,11200.0,43.4823,43.5462,43.4695,43.5015,11200.0
2011-12-20 14:00:00,68.02,68.08,67.95,67.99,20900.0,43.4951,43.5334,43.4503,43.4759,20900.0
2011-12-20 14:30:00,68.0,68.14,67.98,68.14,25200.0,43.4823,43.5718,43.4695,43.5718,25200.0
2011-12-20 15:00:00,68.14,68.15,67.96,68.03,22200.0,43.5718,43.5782,43.4567,43.5015,22200.0
2011-12-20 15:30:00,68.05,68.08,67.94,68.01,66300.0,43.5143,43.5334,43.4439,43.4887,66300.0
2011-12-21 09:30:00,67.98,67.98,67.47,67.92,7000.0,43.4695,43.4695,43.1434,43.4311,7000.0
2011-12-21 10:00:00,67.85,68.3,67.53,68.18,47900.0,43.3864,43.6741,43.1817,43.5974,47900.0
2011-12-21 10:30:00,68.16,68.23,67.79,67.83,14800.0,43.5846,43.6294,43.348,43.3736,14800.0
2011-12-21 11:00:00,67.85,67.9,67.65,67.89,7100.0,43.3864,43.4183,43.2585,43.4119,7100.0
2011-12-21 11:30:00,67.88,67.99,67.82,67.92,25400.0,43.4055,43.4759,43.3672,43.4311,25400.0
2011-12-21 12:00:00,67.92,67.96,67.71,67.76,35800.0,43.4311,43.4567,43.2968,43.3288,35800.0
2011-12-21 12:30:00,67.77,67.9,67.73,67.9,12000.0,43.3352,43.4183,43.3096,43.4183,12000.0
2011-12-21 13:00:00,67.85,67.99,67.75,67.82,11200.0,43.3864,43.4759,43.3224,43.3672,11200.0
2011-12-21 13:30:00,67.82,67.99,67.76,67.92,16500.0,43.3672,43.4759,43.3288,43.4311,16500.0
2011-12-21 14:00:00,67.94,68.17,67.91,68.12,37100.0,43.4439,43.591,43.4247,43.559,37100.0
2011-12-21 14:30:00,68.11,68.38,68.08,68.15,25700.0,43.5526,43.7253,43.5334,43.5782,25700.0
2011-12-21 15:00:00,68.14,68.23,68.05,68.14,29300.0,43.5718,43.6294,43.5143,43.5718,29300.0
2011-12-21 15:30:00,68.16,68.52,68.14,68.52,92500.0,43.5846,43.8148,43.5718,43.8148,92500.0
2011-12-22 09:30:00,68.55,69.78,68.39,69.74,19400.0,43.834,44.6205,43.7317,44.5949,19400.0
2011-12-22 10:00:00,69.79,69.9,69.75,69.75,34900.0,44.6269,44.6972,44.6013,44.6013,34900.0
2011-12-22 10:30:00,69.78,69.85,69.55,69.79,14000.0,44.6205,44.6653,44.4734,44.6269,14000.0
2011-12-22 11:00:00,69.8,69.85,69.67,69.74,12300.0,44.6333,44.6653,44.5502,44.5949,12300.0
2011-12-22 11:30:00,69.81,69.82,69.54,69.58,23300.0,44.6397,44.6461,44.467,44.4926,23300.0
2011-12-22 12:00:00,69.6,69.84,69.59,69.84,10500.0,44.5054,44.6589,44.499,44.6589,10500.0
2011-12-22 12:30:00,69.83,69.88,69.75,69.85,6400.0,44.6525,44.6844,44.6013,44.6653,6400.0
2011-12-22 13:00:00,69.93,69.93,69.82,69.88,7000.0,44.7164,44.7164,44.6461,44.6844,7000.0
2011-12-22 13:30:00,69.91,70.06,69.89,69.92,23900.0,44.7036,44.7995,44.6908,44.71,23900.0
2011-12-22 14:00:00,69.91,69.97,69.83,69.89,14000.0,44.7036,44.742,44.6525,44.6908,14000.0
2011-12-22 14:30:00,69.91,69.91,69.49,69.52,20700.0,44.7036,44.7036,44.4351,44.4542,20700.0
2011-12-22 15:00:00,69.5,69.66,69.5,69.56,22100.0,44.4415,44.5438,44.4415,44.4798,22100.0
2011-12-22 15:30:00,69.57,69.59,69.24,69.41,153700.0,44.4862,44.499,44.2752,44.3839,153700.0
2011-12-23 09:30:00,69.52,69.87,69.32,69.82,11700.0,44.4542,44.678,44.3264,44.6461,11700.0
2011-12-23 10:00:00,69.77,69.77,69.31,69.31,8000.0,44.6141,44.6141,44.32,44.32,8000.0
2011-12-23 10:30:00,69.34,69.53,69.32,69.47,35200.0,44.3391,44.4606,44.3264,44.4223,35200.0
2011-12-23 11:00:00,69.47,69.64,69.43,69.62,70500.0,44.4223,44.531,44.3967,44.5182,70500.0
2011-12-23 11:30:00,69.67,69.67,69.46,69.5,62700.0,44.5502,44.5502,44.4159,44.4415,62700.0
2011-12-23 12:00:00,69.51,69.59,69.43,69.49,26100.0,44.4478,44.499,44.3967,44.4351,26100.0
2011-12-23 12:30:00,69.49,69.51,69.43,69.45,5300.0,44.4351,44.4478,44.3967,44.4095,5300.0
2011-12-23 13:00:00,69.44,69.46,69.43,69.45,11000.0,44.4031,44.4159,44.3967,44.4095,11000.0
2011-12-23 13:30:00,69.43,69.49,69.42,69.49,41300.0,44.3967,44.4351,44.3903,44.4351,41300.0
2011-12-23 14:00:00,69.46,69.56,69.46,69.54,33700.0,44.4159,44.4798,44.4159,44.467,33700.0
2011-12-23 14:30:00,69.53,69.53,69.47,69.49,46100.0,44.4606,44.4606,44.4223,44.4351,46100.0
2011-12-23 15:00:00,69.5,69.53,69.45,69.46,66800.0,44.4415,44.4606,44.4095,44.4159,66800.0
2011-12-23 15:30:00,69.46,69.5,69.33,69.45,103100.0,44.4159,44.4415,44.3327,44.4095,103100.0
2011-12-27 09:30:00,69.17,69.85,68.65,69.75,11400.0,44.2304,44.6653,43.8979,44.6013,11400.0
2011-12-27 10:00:00,69.76,69.95,69.55,69.95,6100.0,44.6077,44.7292,44.4734,44.7292,6100.0
2011-12-27 10:30:00,69.87,69.97,69.76,69.86,4800.0,44.678,44.742,44.6077,44.6717,4800.0
2011-12-27 11:00:00,69.88,69.97,69.83,69.9,5500.0,44.6844,44.742,44.6525,44.6972,5500.0
2011-12-27 11:30:00,69.86,69.87,69.75,69.81,3500.0,44.6717,44.678,44.6013,44.6397,3500.0
2011-12-27 12:00:00,69.81,69.9,69.81,69.89,8300.0,44.6397,44.6972,44.6397,44.6908,8300.0
2011-12-27 12:30:00,69.91,69.91,69.8,69.85,8300.0,44.7036,44.7036,44.6333,44.6653,8300.0
2011-12-27 13:00:00,69.87,69.87,69.76,69.84,7800.0,44.678,44.678,44.6077,44.6589,7800.0
2011-12-27 13:30:00,69.87,70.26,69.85,70.22,24300.0,44.678,44.9274,44.6653,44.9019,24300.0
2011-12-27 14:00:00,70.18,70.19,69.96,69.96,9000.0,44.8763,44.8827,44.7356,44.7356,9000.0
2011-12-27 14:30:00,69.96,70.16,69.88,70.15,15400.0,44.7356,44.8635,44.6844,44.8571,15400.0
2011-12-27 15:00:00,70.14,70.17,70.01,70.05,9600.0,44.8507,44.8699,44.7676,44.7931,9600.0
2011-12-27 15:30:00,70.04,70.12,69.86,69.88,44000.0,44.7868,44.8379,44.6717,44.6844,44000.0
2011-12-28 09:30:00,69.63,69.63,68.69,68.77,8300.0,44.8439,44.8439,44.2385,44.29,8300.0
2011-12-28 10:00:00,68.73,69.12,68.73,69.09,3800.0,44.2642,44.5154,44.2642,44.4961,3800.0
2011-12-28 10:30:00,69.0,69.04,68.9,68.99,12600.0,44.4381,44.4639,44.3737,44.4317,12600.0
2011-12-28 11:00:00,68.97,69.08,68.94,69.0,15900.0,44.4188,44.4897,44.3995,44.4381,15900.0
2011-12-28 11:30:00,69.0,69.07,68.56,68.56,21400.0,44.4381,44.4832,44.1548,44.1548,21400.0
2011-12-28 12:00:00,68.55,68.7,68.42,68.57,7400.0,44.1483,44.2449,44.0646,44.1612,7400.0
2011-12-28 12:30:00,68.58,68.67,68.37,68.5,7300.0,44.1676,44.2256,44.0324,44.1161,7300.0
2011-12-28 13:00:00,68.46,68.56,68.31,68.56,10500.0,44.0904,44.1548,43.9937,44.1548,10500.0
2011-12-28 13:30:00,68.52,68.89,68.52,68.7,31200.0,44.129,44.3673,44.129,44.2449,31200.0
2011-12-28 14:00:00,68.7,68.73,68.54,68.59,17400.0,44.2449,44.2642,44.1419,44.1741,17400.0
2011-12-28 14:30:00,68.58,68.58,68.29,68.36,13500.0,44.1676,44.1676,43.9809,44.0259,13500.0
2011-12-28 15:00:00,68.29,68.58,68.26,68.39,32700.0,43.9809,44.1676,43.9615,44.0453,32700.0
2011-12-28 15:30:00,68.41,68.55,68.3,68.37,60000.0,44.0582,44.1483,43.9873,44.0324,60000.0
2011-12-29 09:30:00,68.73,68.85,68.54,68.81,5500.0,44.2642,44.3415,44.1419,44.3158,5500.0
2011-12-29 10:00:00,68.78,69.05,68.76,69.02,8700.0,44.2964,44.4703,44.2836,44.451,8700.0
2011-12-29 10:30:00,69.04,69.12,68.92,68.97,8100.0,44.4639,44.5154,44.3866,44.4188,8100.0
2011-12-29 11:00:00,69.01,69.15,68.91,69.1,7900.0,44.4446,44.5347,44.3802,44.5025,7900.0
2011-12-29 11:30:00,69.12,69.23,69.03,69.08,6600.0,44.5154,44.5863,44.4575,44.4897,6600.0
2011-12-29 12:00:00,69.08,69.08,68.87,68.94,6900.0,44.4897,44.4897,44.3544,44.3995,6900.0
2011-12-29 12:30:00,68.96,69.0,68.86,68.99,5800.0,44.4124,44.4381,44.348,44.4317,5800.0
2011-12-29 13:00:00,68.98,69.02,68.82,68.91,7100.0,44.4252,44.451,44.3222,44.3802,7100.0
2011-12-29 13:30:00,68.86,69.05,68.86,68.96,8800.0,44.348,44.4703,44.348,44.4124,8800.0
2011-12-29 14:00:00,68.99,69.09,68.99,69.0,12700.0,44.4317,44.4961,44.4317,44.4381,12700.0
2011-12-29 14:30:00,69.01,69.19,69.01,69.12,20000.0,44.4446,44.5605,44.4446,44.5154,20000.0
2011-12-29 15:00:00,69.11,69.3,69.08,69.2,13500.0,44.509,44.6313,44.4897,44.5669,13500.0
2011-12-29 15:30:00,69.18,69.31,69.13,69.27,42600.0,44.5541,44.6378,44.5219,44.612,42600.0
2011-12-30 09:30:00,69.32,69.47,68.76,69.47,21400.0,44.6442,44.7408,44.2836,44.7408,21400.0
2011-12-30 10:00:00,69.52,69.63,69.5,69.56,6700.0,44.773,44.8439,44.7601,44.7988,6700.0
2011-12-30 10:30:00,69.58,69.8,69.52,69.75,15900.0,44.8117,44.9534,44.773,44.9212,15900.0
2011-12-30 11:00:00,69.8,69.86,69.62,69.62,7100.0,44.9534,44.992,44.8374,44.8374,7100.0
2011-12-30 11:30:00,69.65,69.65,69.25,69.35,11600.0,44.8567,44.8567,44.5991,44.6635,11600.0
2011-12-30 12:00:00,69.3,69.45,69.2,69.2,9200.0,44.6313,44.7279,44.5669,44.5669,9200.0
2011-12-30 12:30:00,69.22,69.37,69.21,69.29,13300.0,44.5798,44.6764,44.5734,44.6249,13300.0
2011-12-30 13:00:00,69.31,69.37,69.25,69.29,29400.0,44.6378,44.6764,44.5991,44.6249,29400.0
2011-12-30 13:30:00,69.29,69.58,69.26,69.53,41300.0,44.6249,44.8117,44.6056,44.7795,41300.0
2011-12-30 14:00:00,69.52,69.53,69.31,69.37,10400.0,44.773,44.7795,44.6378,44.6764,10400.0
2011-12-30 14:30:00,69.37,69.39,69.13,69.13,8900.0,44.6764,44.6893,44.5219,44.5219,8900.0
2011-12-30 15:00:00,69.13,69.3,69.07,69.07,21500.0,44.5219,44.6313,44.4832,44.4832,21500.0
2011-12-30 15:30:00,69.1,69.24,68.87,68.93,94200.0,44.5025,44.5927,44.3544,44.393,94200.0
2012-01-03 09:30:00,70.27,70.44,69.44,70.11,27400.0,45.256,45.3655,44.7215,45.153,27400.0
2012-01-03 10:00:00,70.14,70.86,70.12,70.35,27300.0,45.1723,45.636,45.1594,45.3076,27300.0
2012-01-03 10:30:00,70.35,70.55,70.12,70.47,56000.0,45.3076,45.4364,45.1594,45.3849,56000.0
2012-01-03 11:00:00,70.5,70.69,70.19,70.21,14400.0,45.4042,45.5265,45.2045,45.2174,14400.0
2012-01-03 11:30:00,70.2,70.3,69.79,69.79,15300.0,45.211,45.2754,44.9469,44.9469,15300.0
2012-01-03 12:00:00,69.74,69.74,69.3,69.46,20500.0,44.9147,44.9147,44.6313,44.7344,20500.0
2012-01-03 12:30:00,69.46,69.46,68.66,68.7,23100.0,44.7344,44.7344,44.2192,44.2449,23100.0
2012-01-03 13:00:00,68.7,68.82,68.34,68.39,24700.0,44.2449,44.3222,44.0131,44.0453,24700.0
2012-01-03 13:30:00,68.35,68.92,68.3,68.81,19500.0,44.0195,44.3866,43.9873,44.3158,19500.0
2012-01-03 14:00:00,68.79,68.87,68.66,68.84,21600.0,44.3029,44.3544,44.2192,44.3351,21600.0
2012-01-03 14:30:00,68.86,69.06,68.77,68.92,45800.0,44.348,44.4768,44.29,44.3866,45800.0
2012-01-03 15:00:00,68.92,69.03,68.73,68.9,59600.0,44.3866,44.4575,44.2642,44.3737,59600.0
2012-01-03 15:30:00,68.9,69.06,68.74,68.8,85600.0,44.3737,44.4768,44.2707,44.3093,85600.0
2012-01-04 09:30:00,68.44,68.59,68.3,68.38,11900.0,44.0775,44.1741,43.9873,44.0388,11900.0
2012-01-04 10:00:00,68.32,68.44,67.97,67.97,27800.0,44.0002,44.0775,43.7748,43.7748,27800.0
2012-01-04 10:30:00,67.97,68.18,67.79,68.18,16800.0,43.7748,43.91,43.6589,43.91,16800.0
2012-01-04 11:00:00,68.15,68.41,67.79,67.81,18400.0,43.8907,44.0582,43.6589,43.6717,18400.0
2012-01-04 11:30:00,67.76,67.94,67.71,67.75,12700.0,43.6395,43.7555,43.6073,43.6331,12700.0
2012-01-04 12:00:00,67.77,68.02,67.71,67.94,18800.0,43.646,43.807,43.6073,43.7555,18800.0
2012-01-04 12:30:00,67.99,67.99,67.8,67.86,16900.0,43.7877,43.7877,43.6653,43.7039,16900.0
2012-01-04 13:00:00,67.87,67.95,67.79,67.86,22100.0,43.7104,43.7619,43.6589,43.7039,22100.0
2012-01-04 13:30:00,67.87,67.95,67.83,67.92,25400.0,43.7104,43.7619,43.6846,43.7426,25400.0
2012-01-04 14:00:00,67.91,67.93,67.8,67.85,27400.0,43.7361,43.749,43.6653,43.6975,27400.0
2012-01-04 14:30:00,67.88,67.95,67.82,67.87,36100.0,43.7168,43.7619,43.6782,43.7104,36100.0
2012-01-04 15:00:00,67.88,67.92,67.79,67.83,31100.0,43.7168,43.7426,43.6589,43.6846,31100.0
2012-01-04 15:30:00,67.84,67.88,67.42,67.48,104100.0,43.6911,43.7168,43.4206,43.4592,104100.0
2012-01-05 09:30:00,67.32,67.67,67.0,67.01,13900.0,43.3562,43.5816,43.1501,43.1565,13900.0
2012-01-05 10:00:00,67.01,67.68,66.9,67.64,41400.0,43.1565,43.588,43.0857,43.5622,41400.0
2012-01-05 10:30:00,67.7,67.9,67.65,67.9,35500.0,43.6009,43.7297,43.5687,43.7297,35500.0
2012-01-05 11:00:00,67.92,68.19,67.89,68.05,34200.0,43.7426,43.9165,43.7233,43.8263,34200.0
2012-01-05 11:30:00,68.05,68.4,67.91,68.24,20500.0,43.8263,44.0517,43.7361,43.9487,20500.0
2012-01-05 12:00:00,68.24,68.46,68.22,68.39,11200.0,43.9487,44.0904,43.9358,44.0453,11200.0
2012-01-05 12:30:00,68.4,68.8,68.39,68.71,12500.0,44.0517,44.3093,44.0453,44.2514,12500.0
2012-01-05 13:00:00,68.71,68.71,68.44,68.44,24900.0,44.2514,44.2514,44.0775,44.0775,24900.0
2012-01-05 13:30:00,68.42,68.46,68.2,68.32,17600.0,44.0646,44.0904,43.9229,44.0002,17600.0
2012-01-05 14:00:00,68.34,68.55,68.32,68.54,49800.0,44.0131,44.1483,44.0002,44.1419,49800.0
2012-01-05 14:30:00,68.54,68.54,68.3,68.31,57500.0,44.1419,44.1419,43.9873,43.9937,57500.0
2012-01-05 15:00:00,68.31,68.53,68.21,68.38,65300.0,43.9937,44.1354,43.9293,44.0388,65300.0
2012-01-05 15:30:00,68.41,68.7,68.37,68.65,75900.0,44.0582,44.2449,44.0324,44.2127,75900.0
2012-01-06 09:30:00,68.68,68.82,68.04,68.07,27900.0,44.232,44.3222,43.8199,43.8392,27900.0
2012-01-06 10:00:00,68.06,68.66,68.03,68.61,30700.0,43.8327,44.2192,43.8134,44.187,30700.0
2012-01-06 10:30:00,68.61,69.2,68.61,68.86,11400.0,44.187,44.5669,44.187,44.348,11400.0
2012-01-06 11:00:00,68.83,69.11,68.74,68.75,12900.0,44.3286,44.509,44.2707,44.2771,12900.0
2012-01-06 11:30:00,68.79,69.0,68.71,68.77,11000.0,44.3029,44.4381,44.2514,44.29,11000.0
2012-01-06 12:00:00,68.73,68.77,68.49,68.52,7600.0,44.2642,44.29,44.1097,44.129,7600.0
2012-01-06 12:30:00,68.52,68.66,68.31,68.31,9600.0,44.129,44.2192,43.9937,43.9937,9600.0
2012-01-06 13:00:00,68.34,68.47,68.27,68.27,11700.0,44.0131,44.0968,43.968,43.968,11700.0
2012-01-06 13:30:00,68.24,68.73,68.15,68.6,11000.0,43.9487,44.2642,43.8907,44.1805,11000.0
2012-01-06 14:00:00,68.6,68.84,68.47,68.52,17900.0,44.1805,44.3351,44.0968,44.129,17900.0
2012-01-06 14:30:00,68.52,68.54,68.37,68.45,22700.0,44.129,44.1419,44.0324,44.0839,22700.0
2012-01-06 15:00:00,68.44,68.56,68.26,68.36,30500.0,44.0775,44.1548,43.9615,44.0259,30500.0
2012-01-06 15:30:00,68.35,68.5,68.13,68.16,71500.0,44.0195,44.1161,43.8778,43.8971,71500.0
2012-01-09 09:30:00,68.22,68.8,67.98,68.25,15500.0,43.9358,44.3093,43.7812,43.9551,15500.0
2012-01-09 10:00:00,68.27,68.42,68.12,68.36,22000.0,43.968,44.0646,43.8714,44.0259,22000.0
2012-01-09 10:30:00,68.49,68.49,68.13,68.22,11400.0,44.1097,44.1097,43.8778,43.9358,11400.0
2012-01-09 11:00:00,68.18,68.36,67.89,68.08,23400.0,43.91,44.0259,43.7233,43.8456,23400.0
2012-01-09 11:30:00,68.06,68.11,67.85,68.08,6500.0,43.8327,43.8649,43.6975,43.8456,6500.0
2012-01-09 12:00:00,68.12,68.18,68.04,68.11,5600.0,43.8714,43.91,43.8199,43.8649,5600.0
2012-01-09 12:30:00,68.11,68.33,68.08,68.28,11100.0,43.8649,44.0066,43.8456,43.9744,11100.0
2012-01-09 13:00:00,68.27,68.42,68.2,68.35,7100.0,43.968,44.0646,43.9229,44.0195,7100.0
2012-01-09 13:30:00,68.36,68.37,68.2,68.22,2400.0,44.0259,44.0324,43.9229,43.9358,2400.0
2012-01-09 14:00:00,68.25,68.34,68.19,68.25,9600.0,43.9551,44.0131,43.9165,43.9551,9600.0
2012-01-09 14:30:00,68.22,68.31,68.08,68.08,7400.0,43.9358,43.9937,43.8456,43.8456,7400.0
2012-01-09 15:00:00,68.11,68.35,68.11,68.34,27800.0,43.8649,44.0195,43.8649,44.0131,27800.0
2012-01-09 15:30:00,68.32,68.52,68.29,68.41,34800.0,44.0002,44.129,43.9809,44.0582,34800.0
2012-01-10 09:30:00,69.12,69.34,68.76,69.25,14100.0,44.5154,44.6571,44.2836,44.5991,14100.0
2012-01-10 10:00:00,69.26,69.63,69.25,69.57,18700.0,44.6056,44.8439,44.5991,44.8052,18700.0
2012-01-10 10:30:00,69.63,69.91,69.63,69.81,18200.0,44.8439,45.0242,44.8439,44.9598,18200.0
2012-01-10 11:00:00,69.81,69.89,69.71,69.88,15000.0,44.9598,45.0113,44.8954,45.0049,15000.0
2012-01-10 11:30:00,69.86,69.99,69.81,69.95,19600.0,44.992,45.0757,44.9598,45.05,19600.0
2012-01-10 12:00:00,69.98,70.0,69.57,69.66,15600.0,45.0693,45.0822,44.8052,44.8632,15600.0
2012-01-10 12:30:00,69.59,69.78,69.59,69.77,8500.0,44.8181,44.9405,44.8181,44.934,8500.0
2012-01-10 13:00:00,69.72,69.78,69.61,69.71,6800.0,44.9018,44.9405,44.831,44.8954,6800.0
2012-01-10 13:30:00,69.75,69.81,69.72,69.77,8700.0,44.9212,44.9598,44.9018,44.934,8700.0
2012-01-10 14:00:00,69.76,69.84,69.68,69.84,17400.0,44.9276,44.9791,44.8761,44.9791,17400.0
2012-01-10 14:30:00,69.85,70.16,69.83,70.06,12500.0,44.9856,45.1852,44.9727,45.1208,12500.0
2012-01-10 15:00:00,70.04,70.06,69.9,69.93,21100.0,45.1079,45.1208,45.0178,45.0371,21100.0
2012-01-10 15:30:00,69.95,69.97,69.51,69.68,80400.0,45.05,45.0628,44.7666,44.8761,80400.0
2012-01-11 09:30:00,69.32,69.89,69.14,69.49,21300.0,44.6442,45.0113,44.5283,44.7537,21300.0
2012-01-11 10:00:00,69.64,69.91,69.5,69.79,5600.0,44.8503,45.0242,44.7601,44.9469,5600.0
2012-01-11 10:30:00,69.77,69.91,69.44,69.45,22800.0,44.934,45.0242,44.7215,44.7279,22800.0
2012-01-11 11:00:00,69.41,69.77,69.41,69.77,6200.0,44.7022,44.934,44.7022,44.934,6200.0
2012-01-11 11:30:00,69.79,69.93,69.73,69.82,14800.0,44.9469,45.0371,44.9083,44.9662,14800.0
2012-01-11 12:00:00,69.8,70.03,69.74,69.92,8400.0,44.9534,45.1015,44.9147,45.0306,8400.0
2012-01-11 12:30:00,69.93,70.1,69.9,70.1,16000.0,45.0371,45.1466,45.0178,45.1466,16000.0
2012-01-11 13:00:00,70.11,70.25,70.09,70.22,4900.0,45.153,45.2432,45.1401,45.2238,4900.0
2012-01-11 13:30:00,70.2,70.55,70.2,70.46,39600.0,45.211,45.4364,45.211,45.3784,39600.0
2012-01-11 14:00:00,70.42,70.52,70.33,70.39,14000.0,45.3527,45.4171,45.2947,45.3333,14000.0
2012-01-11 14:30:00,70.37,70.65,70.37,70.61,12800.0,45.3205,45.5008,45.3205,45.475,12800.0
2012-01-11 15:00:00,70.6,70.63,70.38,70.55,10900.0,45.4686,45.4879,45.3269,45.4364,10900.0
2012-01-11 15:30:00,70.58,70.62,70.3,70.38,57300.0,45.4557,45.4815,45.2754,45.3269,57300.0
2012-01-12 09:30:00,69.05,70.08,69.05,69.68,20900.0,44.4703,45.1337,44.4703,44.8761,20900.0
2012-01-12 10:00:00,69.57,69.68,69.1,69.1,14200.0,44.8052,44.8761,44.5025,44.5025,14200.0
2012-01-12 10:30:00,69.1,69.2,68.98,69.1,34000.0,44.5025,44.5669,44.4252,44.5025,34000.0
2012-01-12 11:00:00,69.08,69.63,69.06,69.4,41900.0,44.4897,44.8439,44.4768,44.6957,41900.0
2012-01-12 11:30:00,69.39,69.58,69.34,69.44,10500.0,44.6893,44.8117,44.6571,44.7215,10500.0
2012-01-12 12:00:00,69.45,69.54,69.4,69.5,9700.0,44.7279,44.7859,44.6957,44.7601,9700.0
2012-01-12 12:30:00,69.52,69.61,69.41,69.55,16200.0,44.773,44.831,44.7022,44.7923,16200.0
2012-01-12 13:00:00,69.56,69.63,69.5,69.52,9400.0,44.7988,44.8439,44.7601,44.773,9400.0
2012-01-12 13:30:00,69.51,69.54,69.3,69.45,18300.0,44.7666,44.7859,44.6313,44.7279,18300.0
2012-01-12 14:00:00,69.51,69.51,69.32,69.47,20500.0,44.7666,44.7666,44.6442,44.7408,20500.0
2012-01-12 14:30:00,69.47,69.64,69.45,69.63,7500.0,44.7408,44.8503,44.7279,44.8439,7500.0
2012-01-12 15:00:00,69.59,69.67,69.42,69.64,29300.0,44.8181,44.8696,44.7086,44.8503,29300.0
2012-01-12 15:30:00,69.65,69.72,69.54,69.6,46400.0,44.8567,44.9018,44.7859,44.8245,46400.0
2012-01-13 09:30:00,69.16,69.39,68.89,69.14,20000.0,44.5412,44.6893,44.3673,44.5283,20000.0
2012-01-13 10:00:00,69.15,69.28,68.93,69.24,17400.0,44.5347,44.6185,44.393,44.5927,17400.0
2012-01-13 10:30:00,69.24,69.45,69.06,69.41,26400.0,44.5927,44.7279,44.4768,44.7022,26400.0
2012-01-13 11:00:00,69.43,69.54,69.39,69.41,16900.0,44.7151,44.7859,44.6893,44.7022,16900.0
2012-01-13 11:30:00,69.41,69.43,69.34,69.36,28100.0,44.7022,44.7151,44.6571,44.67,28100.0
2012-01-13 12:00:00,69.32,69.35,69.13,69.17,28100.0,44.6442,44.6635,44.5219,44.5476,28100.0
2012-01-13 12:30:00,69.16,69.16,69.07,69.13,15800.0,44.5412,44.5412,44.4832,44.5219,15800.0
2012-01-13 13:00:00,69.13,69.25,68.93,68.97,18900.0,44.5219,44.5991,44.393,44.4188,18900.0
2012-01-13 13:30:00,68.95,69.17,68.9,69.13,34300.0,44.4059,44.5476,44.3737,44.5219,34300.0
2012-01-13 14:00:00,69.11,69.14,68.97,69.0,33300.0,44.509,44.5283,44.4188,44.4381,33300.0
2012-01-13 14:30:00,69.02,69.15,68.96,69.15,53200.0,44.451,44.5347,44.4124,44.5347,53200.0
2012-01-13 15:00:00,69.13,69.37,69.1,69.37,38500.0,44.5219,44.6764,44.5025,44.6764,38500.0
2012-01-13 15:30:00,69.37,69.73,69.34,69.67,101800.0,44.6764,44.9083,44.6571,44.8696,101800.0
2012-01-17 09:30:00,70.29,70.41,70.0,70.23,33200.0,45.2689,45.3462,45.0822,45.2303,33200.0
2012-01-17 10:00:00,70.23,70.35,70.15,70.34,4100.0,45.2303,45.3076,45.1788,45.3011,4100.0
2012-01-17 10:30:00,70.35,70.35,70.16,70.35,19900.0,45.3076,45.3076,45.1852,45.3076,19900.0
2012-01-17 11:00:00,70.4,70.52,70.34,70.5,27900.0,45.3398,45.4171,45.3011,45.4042,27900.0
2012-01-17 11:30:00,70.49,70.66,70.27,70.51,50900.0,45.3977,45.5072,45.256,45.4106,50900.0
2012-01-17 12:00:00,70.55,70.78,70.36,70.74,18100.0,45.4364,45.5845,45.314,45.5587,18100.0
2012-01-17 12:30:00,70.73,70.78,70.37,70.49,31800.0,45.5523,45.5845,45.3205,45.3977,31800.0
2012-01-17 13:00:00,70.52,70.54,70.23,70.44,25000.0,45.4171,45.4299,45.2303,45.3655,25000.0
2012-01-17 13:30:00,70.49,70.87,70.44,70.87,19100.0,45.3977,45.6425,45.3655,45.6425,19100.0
2012-01-17 14:00:00,70.87,70.88,70.75,70.75,9000.0,45.6425,45.6489,45.5652,45.5652,9000.0
2012-01-17 14:30:00,70.75,70.85,70.27,70.27,22000.0,45.5652,45.6296,45.256,45.256,22000.0
2012-01-17 15:00:00,70.26,70.4,70.05,70.17,36100.0,45.2496,45.3398,45.1144,45.1916,36100.0
2012-01-17 15:30:00,70.13,70.54,70.03,70.35,73800.0,45.1659,45.4299,45.1015,45.3076,73800.0
2012-01-18 09:30:00,70.32,71.01,70.16,70.7,10700.0,45.2883,45.7326,45.1852,45.533,10700.0
2012-01-18 10:00:00,70.7,71.08,70.69,71.01,15100.0,45.533,45.7777,45.5265,45.7326,15100.0
2012-01-18 10:30:00,71.04,71.61,71.03,71.49,10700.0,45.752,46.119,45.7455,46.0418,10700.0
2012-01-18 11:00:00,71.39,71.41,71.13,71.25,10900.0,45.9774,45.9902,45.8099,45.8872,10900.0
2012-01-18 11:30:00,71.25,71.32,71.15,71.19,4900.0,45.8872,45.9323,45.8228,45.8486,4900.0
2012-01-18 12:00:00,71.24,71.24,70.94,71.0,27200.0,45.8808,45.8808,45.6875,45.7262,27200.0
2012-01-18 12:30:00,71.04,71.09,70.99,71.03,6600.0,45.752,45.7842,45.7198,45.7455,6600.0
2012-01-18 13:00:00,71.03,71.07,70.83,71.03,10300.0,45.7455,45.7713,45.6167,45.7455,10300.0
2012-01-18 13:30:00,71.05,71.21,70.95,70.96,35600.0,45.7584,45.8614,45.694,45.7004,35600.0
2012-01-18 14:00:00,70.95,71.13,70.91,71.12,28200.0,45.694,45.8099,45.6682,45.8035,28200.0
2012-01-18 14:30:00,71.11,71.11,70.92,71.0,13800.0,45.797,45.797,45.6747,45.7262,13800.0
2012-01-18 15:00:00,70.97,71.17,70.92,71.07,36800.0,45.7069,45.8357,45.6747,45.7713,36800.0
2012-01-18 15:30:00,71.07,71.26,70.99,71.2,37100.0,45.7713,45.8936,45.7198,45.855,37100.0
2012-01-19 09:30:00,71.4,71.45,71.16,71.16,14200.0,45.9838,46.016,45.8292,45.8292,14200.0
2012-01-19 10:00:00,71.14,71.15,70.73,70.98,70100.0,45.8164,45.8228,45.5523,45.7133,70100.0
2012-01-19 10:30:00,70.99,71.54,70.85,71.45,16200.0,45.7198,46.074,45.6296,46.016,16200.0
2012-01-19 11:00:00,71.47,71.55,71.32,71.45,8800.0,46.0289,46.0804,45.9323,46.016,8800.0
2012-01-19 11:30:00,71.41,71.41,71.03,71.04,23200.0,45.9902,45.9902,45.7455,45.752,23200.0
2012-01-19 12:00:00,71.04,71.08,70.81,70.81,19400.0,45.752,45.7777,45.6038,45.6038,19400.0
2012-01-19 12:30:00,70.81,71.05,70.76,71.05,7200.0,45.6038,45.7584,45.5716,45.7584,7200.0
2012-01-19 13:00:00,71.03,71.22,71.03,71.18,3400.0,45.7455,45.8679,45.7455,45.8421,3400.0
2012-01-19 13:30:00,71.2,71.2,71.0,71.01,14300.0,45.855,45.855,45.7262,45.7326,14300.0
2012-01-19 14:00:00,71.0,71.07,70.96,71.05,34200.0,45.7262,45.7713,45.7004,45.7584,34200.0
2012-01-19 14:30:00,71.04,71.08,70.78,70.79,33500.0,45.752,45.7777,45.5845,45.5909,33500.0
2012-01-19 15:00:00,70.8,71.0,70.74,70.92,32600.0,45.5974,45.7262,45.5587,45.6747,32600.0
2012-01-19 15:30:00,70.91,70.92,70.58,70.81,86800.0,45.6682,45.6747,45.4557,45.6038,86800.0
2012-01-20 09:30:00,70.59,71.07,70.36,71.01,8900.0,45.4621,45.7713,45.314,45.7326,8900.0
2012-01-20 10:00:00,71.01,71.15,70.83,71.06,4800.0,45.7326,45.8228,45.6167,45.7648,4800.0
2012-01-20 10:30:00,71.06,71.15,70.87,70.99,9200.0,45.7648,45.8228,45.6425,45.7198,9200.0
2012-01-20 11:00:00,70.99,71.04,70.71,70.79,20900.0,45.7198,45.752,45.5394,45.5909,20900.0
2012-01-20 11:30:00,70.77,70.81,70.42,70.62,19800.0,45.5781,45.6038,45.3527,45.4815,19800.0
2012-01-20 12:00:00,70.63,70.69,70.47,70.48,11900.0,45.4879,45.5265,45.3849,45.3913,11900.0
2012-01-20 12:30:00,70.47,70.56,70.41,70.45,16100.0,45.3849,45.4428,45.3462,45.372,16100.0
2012-01-20 13:00:00,70.45,70.78,70.45,70.73,8100.0,45.372,45.5845,45.372,45.5523,8100.0
2012-01-20 13:30:00,70.74,71.01,70.64,70.86,109400.0,45.5587,45.7326,45.4943,45.636,109400.0
2012-01-20 14:00:00,70.87,71.05,70.83,70.98,14800.0,45.6425,45.7584,45.6167,45.7133,14800.0
2012-01-20 14:30:00,70.97,71.02,70.97,71.0,23700.0,45.7069,45.7391,45.7069,45.7262,23700.0
2012-01-20 15:00:00,71.0,71.26,70.99,71.24,12700.0,45.7262,45.8936,45.7198,45.8808,12700.0
2012-01-20 15:30:00,71.25,71.62,71.05,71.47,106300.0,45.8872,46.1255,45.7584,46.0289,106300.0
2012-01-23 09:30:00,71.48,71.99,71.39,71.79,25600.0,46.0353,46.3638,45.9774,46.235,25600.0
2012-01-23 10:00:00,71.9,72.13,71.88,71.95,7400.0,46.3058,46.4539,46.2929,46.338,7400.0
2012-01-23 10:30:00,71.95,72.16,71.85,72.02,10800.0,46.338,46.4733,46.2736,46.3831,10800.0
2012-01-23 11:00:00,72.05,72.05,71.49,71.51,10800.0,46.4024,46.4024,46.0418,46.0546,10800.0
2012-01-23 11:30:00,71.51,71.51,71.08,71.31,13200.0,46.0546,46.0546,45.7777,45.9258,13200.0
2012-01-23 12:00:00,71.31,71.4,71.16,71.37,9500.0,45.9258,45.9838,45.8292,45.9645,9500.0
2012-01-23 12:30:00,71.4,71.4,71.12,71.21,9900.0,45.9838,45.9838,45.8035,45.8614,9900.0
2012-01-23 13:00:00,71.25,71.67,71.25,71.63,17400.0,45.8872,46.1577,45.8872,46.1319,17400.0
2012-01-23 13:30:00,71.68,71.71,71.37,71.56,13400.0,46.1641,46.1835,45.9645,46.0868,13400.0
2012-01-23 14:00:00,71.49,71.53,71.31,71.4,11600.0,46.0418,46.0675,45.9258,45.9838,11600.0
2012-01-23 14:30:00,71.4,71.46,71.2,71.41,17700.0,45.9838,46.0224,45.855,45.9902,17700.0
2012-01-23 15:00:00,71.42,71.74,71.33,71.74,27200.0,45.9967,46.2028,45.9387,46.2028,27200.0
2012-01-23 15:30:00,71.71,71.81,71.62,71.69,59400.0,46.1835,46.2479,46.1255,46.1706,59400.0
2012-01-24 09:30:00,71.26,71.7,71.13,71.47,7100.0,45.8936,46.177,45.8099,46.0289,7100.0
2012-01-24 10:00:00,71.55,71.84,71.55,71.66,15900.0,46.0804,46.2672,46.0804,46.1513,15900.0
2012-01-24 10:30:00,71.65,71.78,71.53,71.67,13400.0,46.1448,46.2285,46.0675,46.1577,13400.0
2012-01-24 11:00:00,71.69,71.77,71.67,71.75,15100.0,46.1706,46.2221,46.1577,46.2092,15100.0
2012-01-24 11:30:00,71.71,71.74,71.47,71.51,9400.0,46.1835,46.2028,46.0289,46.0546,9400.0
2012-01-24 12:00:00,71.51,71.69,71.48,71.51,60500.0,46.0546,46.1706,46.0353,46.0546,60500.0
2012-01-24 12:30:00,71.57,71.62,71.48,71.48,11700.0,46.0933,46.1255,46.0353,46.0353,11700.0
2012-01-24 13:00:00,71.48,71.53,71.4,71.43,11900.0,46.0353,46.0675,45.9838,46.0031,11900.0
2012-01-24 13:30:00,71.44,71.44,71.25,71.25,17400.0,46.0096,46.0096,45.8872,45.8872,17400.0
2012-01-24 14:00:00,71.25,71.32,71.2,71.23,15000.0,45.8872,45.9323,45.855,45.8743,15000.0
2012-01-24 14:30:00,71.24,71.43,71.2,71.31,34700.0,45.8808,46.0031,45.855,45.9258,34700.0
2012-01-24 15:00:00,71.29,71.33,71.22,71.25,24500.0,45.913,45.9387,45.8679,45.8872,24500.0
2012-01-24 15:30:00,71.25,71.32,71.17,71.3,75000.0,45.8872,45.9323,45.8357,45.9194,75000.0
2012-01-25 09:30:00,71.34,71.6,71.09,71.11,14700.0,45.9452,46.1126,45.7842,45.797,14700.0
2012-01-25 10:00:00,71.06,71.32,71.04,71.25,21000.0,45.7648,45.9323,45.752,45.8872,21000.0
2012-01-25 10:30:00,71.24,71.32,71.12,71.26,57100.0,45.8808,45.9323,45.8035,45.8936,57100.0
2012-01-25 11:00:00,71.28,71.33,71.21,71.24,25400.0,45.9065,45.9387,45.8614,45.8808,25400.0
2012-01-25 11:30:00,71.24,71.3,71.07,71.13,21800.0,45.8808,45.9194,45.7713,45.8099,21800.0
2012-01-25 12:00:00,71.14,71.35,71.09,71.35,15800.0,45.8164,45.9516,45.7842,45.9516,15800.0
2012-01-25 12:30:00,71.26,71.84,71.26,71.61,16100.0,45.8936,46.2672,45.8936,46.119,16100.0
2012-01-25 13:00:00,71.61,71.68,71.42,71.57,38800.0,46.119,46.1641,45.9967,46.0933,38800.0
2012-01-25 13:30:00,71.53,71.88,71.5,71.74,18000.0,46.0675,46.2929,46.0482,46.2028,18000.0
2012-01-25 14:00:00,71.73,71.75,71.33,71.34,32300.0,46.1963,46.2092,45.9387,45.9452,32300.0
2012-01-25 14:30:00,71.39,71.6,71.38,71.52,17000.0,45.9774,46.1126,45.9709,46.0611,17000.0
2012-01-25 15:00:00,71.51,71.57,71.24,71.44,64200.0,46.0546,46.0933,45.8808,46.0096,64200.0
2012-01-25 15:30:00,71.43,71.63,71.38,71.58,147700.0,46.0031,46.1319,45.9709,46.0997,147700.0
2012-01-26 09:30:00,72.24,72.67,71.91,72.4,51800.0,46.5248,46.8017,46.3123,46.6278,51800.0
2012-01-26 10:00:00,72.47,72.49,72.0,72.15,13200.0,46.6729,46.6858,46.3702,46.4668,13200.0
2012-01-26 10:30:00,72.2,72.42,72.15,72.21,22300.0,46.499,46.6407,46.4668,46.5055,22300.0
2012-01-26 11:00:00,72.23,72.61,72.05,72.36,31500.0,46.5183,46.7631,46.4024,46.6021,31500.0
2012-01-26 11:30:00,72.35,72.58,72.26,72.36,16200.0,46.5956,46.7438,46.5377,46.6021,16200.0
2012-01-26 12:00:00,72.32,72.38,72.09,72.29,13500.0,46.5763,46.615,46.4282,46.557,13500.0
2012-01-26 12:30:00,72.37,72.5,72.13,72.48,26800.0,46.6085,46.6922,46.4539,46.6794,26800.0
2012-01-26 13:00:00,72.47,72.63,72.35,72.46,14000.0,46.6729,46.776,46.5956,46.6665,14000.0
2012-01-26 13:30:00,72.4,72.43,72.06,72.35,14200.0,46.6278,46.6472,46.4089,46.5956,14200.0
2012-01-26 14:00:00,72.38,72.53,71.98,71.98,27700.0,46.615,46.7116,46.3573,46.3573,27700.0
2012-01-26 14:30:00,72.03,72.25,72.01,72.12,9000.0,46.3895,46.5312,46.3767,46.4475,9000.0
2012-01-26 15:00:00,72.1,72.21,71.74,71.74,38900.0,46.4346,46.5055,46.2028,46.2028,38900.0
2012-01-26 15:30:00,71.71,72.1,71.71,72.0,54700.0,46.1835,46.4346,46.1835,46.3702,54700.0
2012-01-27 09:30:00,71.85,72.44,71.77,72.32,10800.0,46.2736,46.6536,46.2221,46.5763,10800.0
2012-01-27 10:00:00,72.26,72.27,72.02,72.14,10700.0,46.5377,46.5441,46.3831,46.4604,10700.0
2012-01-27 10:30:00,72.14,72.26,71.94,72.25,16400.0,46.4604,46.5377,46.3316,46.5312,16400.0
2012-01-27 11:00:00,72.28,72.47,72.25,72.36,11600.0,46.5506,46.6729,46.5312,46.6021,11600.0
2012-01-27 11:30:00,72.41,72.47,72.17,72.26,8900.0,46.6343,46.6729,46.4797,46.5377,8900.0
2012-01-27 12:00:00,72.27,72.33,72.08,72.33,9900.0,46.5441,46.5828,46.4217,46.5828,9900.0
2012-01-27 12:30:00,72.33,72.52,72.31,72.47,10400.0,46.5828,46.7051,46.5699,46.6729,10400.0
2012-01-27 13:00:00,72.47,72.48,72.28,72.4,9200.0,46.6729,46.6794,46.5506,46.6278,9200.0
2012-01-27 13:30:00,72.38,72.58,72.32,72.32,15500.0,46.615,46.7438,46.5763,46.5763,15500.0
2012-01-27 14:00:00,72.34,72.42,72.14,72.21,36400.0,46.5892,46.6407,46.4604,46.5055,36400.0
2012-01-27 14:30:00,72.21,72.67,72.2,72.65,20800.0,46.5055,46.8017,46.499,46.7888,20800.0
2012-01-27 15:00:00,72.65,73.0,72.62,72.65,28900.0,46.7888,47.0143,46.7695,46.7888,28900.0
2012-01-27 15:30:00,72.65,72.76,72.46,72.59,44000.0,46.7888,46.8597,46.6665,46.7502,44000.0
2012-01-30 09:30:00,72.02,72.12,71.61,71.72,9400.0,46.3831,46.4475,46.119,46.1899,9400.0
2012-01-30 10:00:00,71.71,71.93,71.52,71.84,7800.0,46.1835,46.3251,46.0611,46.2672,7800.0
2012-01-30 10:30:00,71.83,72.0,71.69,71.73,14500.0,46.2607,46.3702,46.1706,46.1963,14500.0
2012-01-30 11:00:00,71.74,71.96,71.61,71.75,21100.0,46.2028,46.3445,46.119,46.2092,21100.0
2012-01-30 11:30:00,71.79,71.9,71.61,71.81,9100.0,46.235,46.3058,46.119,46.2479,9100.0
2012-01-30 12:00:00,71.82,71.92,71.77,71.77,10000.0,46.2543,46.3187,46.2221,46.2221,10000.0
2012-01-30 12:30:00,71.78,71.87,71.74,71.75,2900.0,46.2285,46.2865,46.2028,46.2092,2900.0
2012-01-30 13:00:00,71.76,71.82,71.65,71.7,6200.0,46.2157,46.2543,46.1448,46.177,6200.0
2012-01-30 13:30:00,71.7,72.01,71.68,71.99,11600.0,46.177,46.3767,46.1641,46.3638,11600.0
2012-01-30 14:00:00,71.97,72.09,71.82,71.97,11100.0,46.3509,46.4282,46.2543,46.3509,11100.0
2012-01-30 14:30:00,71.94,71.98,71.79,71.98,17900.0,46.3316,46.3573,46.235,46.3573,17900.0
2012-01-30 15:00:00,71.99,72.05,71.81,72.03,26700.0,46.3638,46.4024,46.2479,46.3895,26700.0
2012-01-30 15:30:00,72.02,72.15,71.91,72.01,73800.0,46.3831,46.4668,46.3123,46.3767,73800.0
2012-01-31 09:30:00,72.47,72.58,72.0,72.17,18000.0,46.6729,46.7438,46.3702,46.4797,18000.0
2012-01-31 10:00:00,72.03,72.5,71.87,72.47,25500.0,46.3895,46.6922,46.2865,46.6729,25500.0
2012-01-31 10:30:00,72.46,72.49,72.02,72.04,8800.0,46.6665,46.6858,46.3831,46.396,8800.0
2012-01-31 11:00:00,72.06,72.17,71.86,72.13,14600.0,46.4089,46.4797,46.2801,46.4539,14600.0
2012-01-31 11:30:00,72.09,72.15,72.0,72.05,5700.0,46.4282,46.4668,46.3702,46.4024,5700.0
2012-01-31 12:00:00,72.05,72.17,71.99,72.13,6400.0,46.4024,46.4797,46.3638,46.4539,6400.0
2012-01-31 12:30:00,72.11,72.11,71.94,72.01,11500.0,46.4411,46.4411,46.3316,46.3767,11500.0
2012-01-31 13:00:00,71.99,72.3,71.96,72.23,11600.0,46.3638,46.5634,46.3445,46.5183,11600.0
2012-01-31 13:30:00,72.2,72.24,72.09,72.09,18200.0,46.499,46.5248,46.4282,46.4282,18200.0
2012-01-31 14:00:00,72.08,72.41,72.04,72.2,24600.0,46.4217,46.6343,46.396,46.499,24600.0
2012-01-31 14:30:00,72.22,72.37,72.07,72.35,15000.0,46.5119,46.6085,46.4153,46.5956,15000.0
2012-01-31 15:00:00,72.34,72.5,72.34,72.47,22200.0,46.5892,46.6922,46.5892,46.6729,22200.0
2012-01-31 15:30:00,72.47,72.63,72.35,72.42,86300.0,46.6729,46.776,46.5956,46.6407,86300.0
2012-02-01 09:30:00,72.86,73.06,72.7,72.8,15300.0,46.9241,47.0529,46.821,46.8854,15300.0
2012-02-01 10:00:00,72.8,73.28,72.68,73.28,20100.0,46.8854,47.1946,46.8082,47.1946,20100.0
2012-02-01 10:30:00,73.25,73.41,73.12,73.24,26400.0,47.1753,47.2783,47.0915,47.1688,26400.0
2012-02-01 11:00:00,73.26,73.31,73.13,73.19,10200.0,47.1817,47.2139,47.098,47.1366,10200.0
2012-02-01 11:30:00,73.16,73.21,72.84,72.88,26800.0,47.1173,47.1495,46.9112,46.937,26800.0
2012-02-01 12:00:00,72.88,73.03,72.85,72.87,32000.0,46.937,47.0336,46.9176,46.9305,32000.0
2012-02-01 12:30:00,72.85,72.92,72.71,72.84,25200.0,46.9176,46.9627,46.8275,46.9112,25200.0
2012-02-01 13:00:00,72.86,73.05,72.86,72.87,24400.0,46.9241,47.0465,46.9241,46.9305,24400.0
2012-02-01 13:30:00,72.87,73.07,72.84,72.92,12000.0,46.9305,47.0593,46.9112,46.9627,12000.0
2012-02-01 14:00:00,72.9,72.94,72.79,72.91,13900.0,46.9498,46.9756,46.879,46.9563,13900.0
2012-02-01 14:30:00,72.91,73.0,72.82,72.93,26300.0,46.9563,47.0143,46.8983,46.9692,26300.0
2012-02-01 15:00:00,72.94,73.03,72.85,73.03,48600.0,46.9756,47.0336,46.9176,47.0336,48600.0
2012-02-01 15:30:00,73.04,73.47,72.98,73.45,129200.0,47.04,47.3169,47.0014,47.3041,129200.0
2012-02-02 09:30:00,73.66,73.91,73.35,73.37,14800.0,47.4393,47.6003,47.2397,47.2525,14800.0
2012-02-02 10:00:00,73.4,73.51,73.24,73.27,26900.0,47.2719,47.3427,47.1688,47.1881,26900.0
2012-02-02 10:30:00,73.25,73.38,73.24,73.24,24900.0,47.1753,47.259,47.1688,47.1688,24900.0
2012-02-02 11:00:00,73.28,73.29,73.12,73.13,10000.0,47.1946,47.201,47.0915,47.098,10000.0
2012-02-02 11:30:00,73.15,73.18,72.95,73.11,21400.0,47.1109,47.1302,46.9821,47.0851,21400.0
2012-02-02 12:00:00,73.12,73.38,73.11,73.35,16700.0,47.0915,47.259,47.0851,47.2397,16700.0
2012-02-02 12:30:00,73.31,73.43,73.21,73.22,29200.0,47.2139,47.2912,47.1495,47.1559,29200.0
2012-02-02 13:00:00,73.23,73.25,73.05,73.05,11300.0,47.1624,47.1753,47.0465,47.0465,11300.0
2012-02-02 13:30:00,73.03,73.11,73.03,73.11,10600.0,47.0336,47.0851,47.0336,47.0851,10600.0
2012-02-02 14:00:00,73.11,73.15,73.01,73.01,17600.0,47.0851,47.1109,47.0207,47.0207,17600.0
2012-02-02 14:30:00,72.99,73.11,72.94,73.07,20700.0,47.0078,47.0851,46.9756,47.0593,20700.0
2012-02-02 15:00:00,73.07,73.19,73.04,73.12,28000.0,47.0593,47.1366,47.04,47.0915,28000.0
2012-02-02 15:30:00,73.13,73.37,73.12,73.33,47200.0,47.098,47.2525,47.0915,47.2268,47200.0
2012-02-03 09:30:00,74.08,74.34,73.83,73.99,16800.0,47.7098,47.8773,47.5488,47.6518,16800.0
2012-02-03 10:00:00,74.04,74.26,74.01,74.22,10900.0,47.684,47.8257,47.6647,47.8,10900.0
2012-02-03 10:30:00,74.15,74.35,74.12,74.12,14700.0,47.7549,47.8837,47.7356,47.7356,14700.0
2012-02-03 11:00:00,74.1,74.27,74.07,74.17,17600.0,47.7227,47.8322,47.7034,47.7678,17600.0
2012-02-03 11:30:00,74.17,74.2,74.13,74.15,16700.0,47.7678,47.7871,47.742,47.7549,16700.0
2012-02-03 12:00:00,74.15,74.19,74.06,74.08,27000.0,47.7549,47.7806,47.6969,47.7098,27000.0
2012-02-03 12:30:00,74.07,74.18,73.97,74.05,11700.0,47.7034,47.7742,47.639,47.6905,11700.0
2012-02-03 13:00:00,74.05,74.18,74.02,74.13,13800.0,47.6905,47.7742,47.6712,47.742,13800.0
2012-02-03 13:30:00,74.12,74.17,74.01,74.03,20100.0,47.7356,47.7678,47.6647,47.6776,20100.0
2012-02-03 14:00:00,74.04,74.22,74.0,74.21,12300.0,47.684,47.8,47.6583,47.7935,12300.0
2012-02-03 14:30:00,74.18,74.28,74.17,74.26,8300.0,47.7742,47.8386,47.7678,47.8257,8300.0
2012-02-03 15:00:00,74.28,74.3,74.17,74.22,16800.0,47.8386,47.8515,47.7678,47.8,16800.0
2012-02-03 15:30:00,74.25,74.26,74.01,74.26,102500.0,47.8193,47.8257,47.6647,47.8257,102500.0
2012-02-06 09:30:00,73.96,74.29,73.91,73.94,7100.0,47.6325,47.8451,47.6003,47.6196,7100.0
2012-02-06 10:00:00,73.95,73.95,73.61,73.78,4200.0,47.6261,47.6261,47.4071,47.5166,4200.0
2012-02-06 10:30:00,73.75,74.08,73.75,73.98,3900.0,47.4973,47.7098,47.4973,47.6454,3900.0
2012-02-06 11:00:00,73.9,74.13,73.77,74.08,10100.0,47.5939,47.742,47.5102,47.7098,10100.0
2012-02-06 11:30:00,74.13,74.19,73.93,73.96,5000.0,47.742,47.7806,47.6132,47.6325,5000.0
2012-02-06 12:00:00,74.0,74.17,74.0,74.13,67100.0,47.6583,47.7678,47.6583,47.742,67100.0
2012-02-06 12:30:00,74.15,74.4,74.15,74.4,12600.0,47.7549,47.9159,47.7549,47.9159,12600.0
2012-02-06 13:00:00,74.43,74.43,74.35,74.37,10300.0,47.9352,47.9352,47.8837,47.8966,10300.0
2012-02-06 13:30:00,74.35,74.43,74.2,74.35,74400.0,47.8837,47.9352,47.7871,47.8837,74400.0
2012-02-06 14:00:00,74.39,74.42,74.31,74.36,8600.0,47.9095,47.9288,47.8579,47.8901,8600.0
2012-02-06 14:30:00,74.36,74.39,74.24,74.28,11500.0,47.8901,47.9095,47.8129,47.8386,11500.0
2012-02-06 15:00:00,74.28,74.34,74.12,74.13,18600.0,47.8386,47.8773,47.7356,47.742,18600.0
2012-02-06 15:30:00,74.15,74.35,74.13,74.3,63200.0,47.7549,47.8837,47.742,47.8515,63200.0
2012-02-07 09:30:00,74.26,74.45,74.1,74.11,14700.0,47.8257,47.9481,47.7227,47.7291,14700.0
2012-02-07 10:00:00,74.17,74.23,74.0,74.09,10400.0,47.7678,47.8064,47.6583,47.7162,10400.0
2012-02-07 10:30:00,74.09,74.13,73.95,74.0,13900.0,47.7162,47.742,47.6261,47.6583,13900.0
2012-02-07 11:00:00,74.02,74.28,73.9,74.27,19700.0,47.6712,47.8386,47.5939,47.8322,19700.0
2012-02-07 11:30:00,74.26,74.34,74.15,74.15,9100.0,47.8257,47.8773,47.7549,47.7549,9100.0
2012-02-07 12:00:00,74.11,74.21,73.9,74.04,10200.0,47.7291,47.7935,47.5939,47.684,10200.0
2012-02-07 12:30:00,74.05,74.11,73.98,74.08,6200.0,47.6905,47.7291,47.6454,47.7098,6200.0
2012-02-07 13:00:00,73.98,74.07,73.96,74.04,7400.0,47.6454,47.7034,47.6325,47.684,7400.0
2012-02-07 13:30:00,74.0,74.1,73.96,74.01,10600.0,47.6583,47.7227,47.6325,47.6647,10600.0
2012-02-07 14:00:00,74.05,74.05,73.62,73.64,19000.0,47.6905,47.6905,47.4136,47.4264,19000.0
2012-02-07 14:30:00,73.64,73.66,73.22,73.26,26300.0,47.4264,47.4393,47.1559,47.1817,26300.0
2012-02-07 15:00:00,73.25,73.54,73.18,73.52,28400.0,47.1753,47.362,47.1302,47.3491,28400.0
2012-02-07 15:30:00,73.52,73.76,73.49,73.65,94000.0,47.3491,47.5037,47.3298,47.4329,94000.0
2012-02-08 09:30:00,66.64,73.66,66.64,73.49,26000.0,42.9182,47.4393,42.9182,47.3298,26000.0
2012-02-08 10:00:00,73.49,73.62,73.32,73.42,25300.0,47.3298,47.4136,47.2203,47.2847,25300.0
2012-02-08 10:30:00,73.42,73.75,73.19,73.58,27600.0,47.2847,47.4973,47.1366,47.3878,27600.0
2012-02-08 11:00:00,73.6,73.7,72.84,73.09,41900.0,47.4007,47.4651,46.9112,47.0722,41900.0
2012-02-08 11:30:00,73.07,73.19,72.81,73.15,15400.0,47.0593,47.1366,46.8919,47.1109,15400.0
2012-02-08 12:00:00,73.13,73.23,72.88,73.13,28900.0,47.098,47.1624,46.937,47.098,28900.0
2012-02-08 12:30:00,73.17,73.27,72.95,73.0,37700.0,47.1237,47.1881,46.9821,47.0143,37700.0
2012-02-08 13:00:00,72.99,72.99,72.73,72.82,20200.0,47.0078,47.0078,46.8404,46.8983,20200.0
2012-02-08 13:30:00,72.82,72.82,72.38,72.39,19300.0,46.8983,46.8983,46.615,46.6214,19300.0
2012-02-08 14:00:00,72.42,72.69,72.39,72.57,15000.0,46.6407,46.8146,46.6214,46.7373,15000.0
2012-02-08 14:30:00,72.54,72.59,72.43,72.5,31900.0,46.718,46.7502,46.6472,46.6922,31900.0
2012-02-08 15:00:00,72.48,72.61,72.36,72.54,43800.0,46.6794,46.7631,46.6021,46.718,43800.0
2012-02-08 15:30:00,72.52,72.77,72.5,72.75,70100.0,46.7051,46.8661,46.6922,46.8532,70100.0
2012-02-09 09:30:00,72.97,73.11,72.13,72.13,14900.0,46.9949,47.0851,46.4539,46.4539,14900.0
2012-02-09 10:00:00,72.13,72.22,71.84,71.87,14800.0,46.4539,46.5119,46.2672,46.2865,14800.0
2012-02-09 10:30:00,71.87,72.26,71.75,72.26,9000.0,46.2865,46.5377,46.2092,46.5377,9000.0
2012-02-09 11:00:00,72.19,72.36,72.17,72.3,5000.0,46.4926,46.6021,46.4797,46.5634,5000.0
2012-02-09 11:30:00,72.25,72.71,72.25,72.67,23400.0,46.5312,46.8275,46.5312,46.8017,23400.0
2012-02-09 12:00:00,72.67,72.85,72.67,72.79,13000.0,46.8017,46.9176,46.8017,46.879,13000.0
2012-02-09 12:30:00,72.79,72.95,72.74,72.82,5800.0,46.879,46.9821,46.8468,46.8983,5800.0
2012-02-09 13:00:00,72.8,73.25,72.8,73.23,41000.0,46.8854,47.1753,46.8854,47.1624,41000.0
2012-02-09 13:30:00,73.23,73.26,72.99,73.05,24400.0,47.1624,47.1817,47.0078,47.0465,24400.0
2012-02-09 14:00:00,73.05,73.16,73.0,73.0,24900.0,47.0465,47.1173,47.0143,47.0143,24900.0
2012-02-09 14:30:00,72.98,72.98,72.68,72.68,10600.0,47.0014,47.0014,46.8082,46.8082,10600.0
2012-02-09 15:00:00,72.68,72.78,72.53,72.53,13900.0,46.8082,46.8726,46.7116,46.7116,13900.0
2012-02-09 15:30:00,72.54,72.56,72.29,72.48,58700.0,46.718,46.7309,46.557,46.6794,58700.0
2012-02-10 09:30:00,71.54,72.29,71.54,71.85,15900.0,46.074,46.557,46.074,46.2736,15900.0
2012-02-10 10:00:00,71.8,71.84,71.37,71.62,12300.0,46.2414,46.2672,45.9645,46.1255,12300.0
2012-02-10 10:30:00,71.62,71.78,71.51,71.6,22700.0,46.1255,46.2285,46.0546,46.1126,22700.0
2012-02-10 11:00:00,71.64,72.02,71.58,71.88,21900.0,46.1384,46.3831,46.0997,46.2929,21900.0
2012-02-10 11:30:00,71.84,72.02,71.73,71.84,20200.0,46.2672,46.3831,46.1963,46.2672,20200.0
2012-02-10 12:00:00,71.85,71.94,71.82,71.88,8500.0,46.2736,46.3316,46.2543,46.2929,8500.0
2012-02-10 12:30:00,71.88,72.04,71.88,72.03,9100.0,46.2929,46.396,46.2929,46.3895,9100.0
2012-02-10 13:00:00,72.06,72.1,71.98,71.98,20100.0,46.4089,46.4346,46.3573,46.3573,20100.0
2012-02-10 13:30:00,71.9,72.01,71.79,71.82,19400.0,46.3058,46.3767,46.235,46.2543,19400.0
2012-02-10 14:00:00,71.78,71.9,71.74,71.85,15900.0,46.2285,46.3058,46.2028,46.2736,15900.0
2012-02-10 14:30:00,71.84,71.97,71.82,71.91,19000.0,46.2672,46.3509,46.2543,46.3123,19000.0
2012-02-10 15:00:00,71.9,71.98,71.85,71.92,26600.0,46.3058,46.3573,46.2736,46.3187,26600.0
2012-02-10 15:30:00,71.92,71.96,71.71,71.78,73200.0,46.3187,46.3445,46.1835,46.2285,73200.0
2012-02-13 09:30:00,73.64,73.64,72.04,72.67,14300.0,47.4264,47.4264,46.396,46.8017,14300.0
2012-02-13 10:00:00,72.66,72.66,72.14,72.28,11300.0,46.7953,46.7953,46.4604,46.5506,11300.0
2012-02-13 10:30:00,72.32,72.32,72.06,72.27,4000.0,46.5763,46.5763,46.4089,46.5441,4000.0
2012-02-13 11:00:00,72.28,72.36,71.71,71.85,49800.0,46.5506,46.6021,46.1835,46.2736,49800.0
2012-02-13 11:30:00,71.86,72.28,71.86,72.27,14100.0,46.2801,46.5506,46.2801,46.5441,14100.0
2012-02-13 12:00:00,72.25,72.37,72.22,72.29,8600.0,46.5312,46.6085,46.5119,46.557,8600.0
2012-02-13 12:30:00,72.17,72.29,72.14,72.23,24600.0,46.4797,46.557,46.4604,46.5183,24600.0
2012-02-13 13:00:00,72.22,72.34,72.16,72.26,7900.0,46.5119,46.5892,46.4733,46.5377,7900.0
2012-02-13 13:30:00,72.22,72.37,72.18,72.22,33000.0,46.5119,46.6085,46.4861,46.5119,33000.0
2012-02-13 14:00:00,72.24,72.5,72.21,72.5,32300.0,46.5248,46.6922,46.5055,46.6922,32300.0
2012-02-13 14:30:00,72.48,72.56,72.42,72.53,7900.0,46.6794,46.7309,46.6407,46.7116,7900.0
2012-02-13 15:00:00,72.51,72.56,72.39,72.56,12600.0,46.6987,46.7309,46.6214,46.7309,12600.0
2012-02-13 15:30:00,72.54,72.64,72.43,72.61,53100.0,46.718,46.7824,46.6472,46.7631,53100.0
2012-02-14 09:30:00,72.47,72.54,71.9,72.13,25300.0,46.6729,46.718,46.3058,46.4539,25300.0
2012-02-14 10:00:00,72.09,72.26,71.94,72.1,9200.0,46.4282,46.5377,46.3316,46.4346,9200.0
2012-02-14 10:30:00,72.12,72.23,71.99,72.06,10300.0,46.4475,46.5183,46.3638,46.4089,10300.0
2012-02-14 11:00:00,72.09,72.3,72.07,72.22,29000.0,46.4282,46.5634,46.4153,46.5119,29000.0
2012-02-14 11:30:00,72.25,72.41,72.22,72.24,7300.0,46.5312,46.6343,46.5119,46.5248,7300.0
2012-02-14 12:00:00,72.23,72.34,72.07,72.13,16000.0,46.5183,46.5892,46.4153,46.4539,16000.0
2012-02-14 12:30:00,72.17,72.22,72.02,72.09,24200.0,46.4797,46.5119,46.3831,46.4282,24200.0
2012-02-14 13:00:00,72.09,72.12,71.88,71.9,26700.0,46.4282,46.4475,46.2929,46.3058,26700.0
2012-02-14 13:30:00,71.92,71.98,71.81,71.98,31200.0,46.3187,46.3573,46.2479,46.3573,31200.0
2012-02-14 14:00:00,72.01,72.1,71.68,71.81,15400.0,46.3767,46.4346,46.1641,46.2479,15400.0
2012-02-14 14:30:00,71.77,71.83,71.62,71.77,7600.0,46.2221,46.2607,46.1255,46.2221,7600.0
2012-02-14 15:00:00,71.79,71.84,71.49,71.49,19900.0,46.235,46.2672,46.0418,46.0418,19900.0
2012-02-14 15:30:00,71.45,71.89,71.43,71.78,62000.0,46.016,46.2994,46.0031,46.2285,62000.0
2012-02-15 09:30:00,72.05,72.17,71.7,72.04,9600.0,46.4024,46.4797,46.177,46.396,9600.0
2012-02-15 10:00:00,72.04,72.1,71.67,71.76,7800.0,46.396,46.4346,46.1577,46.2157,7800.0
2012-02-15 10:30:00,71.89,71.89,71.51,71.59,7600.0,46.2994,46.2994,46.0546,46.1062,7600.0
2012-02-15 11:00:00,71.62,71.85,71.58,71.84,14100.0,46.1255,46.2736,46.0997,46.2672,14100.0
2012-02-15 11:30:00,71.87,72.44,71.87,72.42,31900.0,46.2865,46.6536,46.2865,46.6407,31900.0
2012-02-15 12:00:00,72.41,72.41,72.09,72.17,14000.0,46.6343,46.6343,46.4282,46.4797,14000.0
2012-02-15 12:30:00,72.16,72.17,71.78,71.91,22600.0,46.4733,46.4797,46.2285,46.3123,22600.0
2012-02-15 13:00:00,71.86,71.99,71.68,71.74,10400.0,46.2801,46.3638,46.1641,46.2028,10400.0
2012-02-15 13:30:00,71.79,71.79,71.52,71.63,15200.0,46.235,46.235,46.0611,46.1319,15200.0
2012-02-15 14:00:00,71.73,71.84,71.47,71.84,18100.0,46.1963,46.2672,46.0289,46.2672,18100.0
2012-02-15 14:30:00,71.82,71.86,71.54,71.54,10500.0,46.2543,46.2801,46.074,46.074,10500.0
2012-02-15 15:00:00,71.52,71.72,71.42,71.55,14600.0,46.0611,46.1899,45.9967,46.0804,14600.0
2012-02-15 15:30:00,71.58,71.89,71.54,71.67,45700.0,46.0997,46.2994,46.074,46.1577,45700.0
2012-02-16 09:30:00,71.77,73.08,71.72,72.75,107300.0,46.2221,47.0658,46.1899,46.8532,107300.0
2012-02-16 10:00:00,72.77,72.89,72.63,72.78,29800.0,46.8661,46.9434,46.776,46.8726,29800.0
2012-02-16 10:30:00,72.78,72.81,72.53,72.65,22600.0,46.8726,46.8919,46.7116,46.7888,22600.0
2012-02-16 11:00:00,72.63,72.81,72.53,72.75,17800.0,46.776,46.8919,46.7116,46.8532,17800.0
2012-02-16 11:30:00,72.75,72.82,72.62,72.79,21500.0,46.8532,46.8983,46.7695,46.879,21500.0
2012-02-16 12:00:00,72.77,72.82,72.64,72.76,25800.0,46.8661,46.8983,46.7824,46.8597,25800.0
2012-02-16 12:30:00,72.73,72.8,72.6,72.62,13100.0,46.8404,46.8854,46.7566,46.7695,13100.0
2012-02-16 13:00:00,72.64,72.72,72.57,72.58,12900.0,46.7824,46.8339,46.7373,46.7438,12900.0
2012-02-16 13:30:00,72.6,72.81,72.52,72.8,23000.0,46.7566,46.8919,46.7051,46.8854,23000.0
2012-02-16 14:00:00,72.8,73.02,72.72,72.98,41400.0,46.8854,47.0271,46.8339,47.0014,41400.0
2012-02-16 14:30:00,72.98,73.12,72.94,73.09,23400.0,47.0014,47.0915,46.9756,47.0722,23400.0
2012-02-16 15:00:00,73.12,73.22,72.99,73.08,59300.0,47.0915,47.1559,47.0078,47.0658,59300.0
2012-02-16 15:30:00,73.07,73.2,72.91,72.98,83000.0,47.0593,47.1431,46.9563,47.0014,83000.0
2012-02-17 09:30:00,73.31,73.39,72.74,72.74,14200.0,47.2139,47.2654,46.8468,46.8468,14200.0
2012-02-17 10:00:00,72.72,72.98,72.51,72.74,14600.0,46.8339,47.0014,46.6987,46.8468,14600.0
2012-02-17 10:30:00,72.72,72.73,72.51,72.55,8600.0,46.8339,46.8404,46.6987,46.7244,8600.0
2012-02-17 11:00:00,72.52,72.62,72.43,72.6,8600.0,46.7051,46.7695,46.6472,46.7566,8600.0
2012-02-17 11:30:00,72.62,72.7,72.52,72.58,19800.0,46.7695,46.821,46.7051,46.7438,19800.0
2012-02-17 12:00:00,72.6,72.62,72.42,72.42,9500.0,46.7566,46.7695,46.6407,46.6407,9500.0
2012-02-17 12:30:00,72.43,72.6,72.41,72.59,17400.0,46.6472,46.7566,46.6343,46.7502,17400.0
2012-02-17 13:00:00,72.6,72.8,72.56,72.8,21500.0,46.7566,46.8854,46.7309,46.8854,21500.0
2012-02-17 13:30:00,72.79,72.95,72.79,72.82,17600.0,46.879,46.9821,46.879,46.8983,17600.0
2012-02-17 14:00:00,72.83,72.88,72.79,72.81,9300.0,46.9048,46.937,46.879,46.8919,9300.0
2012-02-17 14:30:00,72.81,72.92,72.79,72.91,12300.0,46.8919,46.9627,46.879,46.9563,12300.0
2012-02-17 15:00:00,72.91,72.96,72.86,72.91,20200.0,46.9563,46.9885,46.9241,46.9563,20200.0
2012-02-17 15:30:00,72.93,73.04,72.61,72.77,62900.0,46.9692,47.04,46.7631,46.8661,62900.0
2012-02-21 09:30:00,72.74,73.03,71.91,71.91,40000.0,46.8468,47.0336,46.3123,46.3123,40000.0
2012-02-21 10:00:00,71.93,72.59,71.87,72.47,43700.0,46.3251,46.7502,46.2865,46.6729,43700.0
2012-02-21 10:30:00,72.52,72.64,72.32,72.51,39200.0,46.7051,46.7824,46.5763,46.6987,39200.0
2012-02-21 11:00:00,72.49,72.54,72.04,72.04,26900.0,46.6858,46.718,46.396,46.396,26900.0
2012-02-21 11:30:00,72.07,72.07,71.73,71.79,18500.0,46.4153,46.4153,46.1963,46.235,18500.0
2012-02-21 12:00:00,71.75,71.97,71.68,71.93,16200.0,46.2092,46.3509,46.1641,46.3251,16200.0
2012-02-21 12:30:00,71.92,72.01,71.76,71.9,12800.0,46.3187,46.3767,46.2157,46.3058,12800.0
2012-02-21 13:00:00,71.92,72.03,71.72,71.74,15900.0,46.3187,46.3895,46.1899,46.2028,15900.0
2012-02-21 13:30:00,71.75,71.79,71.52,71.61,40900.0,46.2092,46.235,46.0611,46.119,40900.0
2012-02-21 14:00:00,71.6,71.71,71.47,71.58,24400.0,46.1126,46.1835,46.0289,46.0997,24400.0
2012-02-21 14:30:00,71.58,71.62,71.34,71.39,25400.0,46.0997,46.1255,45.9452,45.9774,25400.0
2012-02-21 15:00:00,71.36,71.39,71.18,71.31,45300.0,45.958,45.9774,45.8421,45.9258,45300.0
2012-02-21 15:30:00,71.32,71.43,71.21,71.36,97600.0,45.9323,46.0031,45.8614,45.958,97600.0
2012-02-22 09:30:00,71.23,71.95,70.95,70.97,15400.0,45.8743,46.338,45.694,45.7069,15400.0
2012-02-22 10:00:00,70.93,71.38,70.93,71.3,9600.0,45.6811,45.9709,45.6811,45.9194,9600.0
2012-02-22 10:30:00,71.28,71.28,70.93,70.98,23000.0,45.9065,45.9065,45.6811,45.7133,23000.0
2012-02-22 11:00:00,70.98,71.04,70.77,70.78,40000.0,45.7133,45.752,45.5781,45.5845,40000.0
2012-02-22 11:30:00,70.79,70.83,70.46,70.52,11000.0,45.5909,45.6167,45.3784,45.4171,11000.0
2012-02-22 12:00:00,70.44,70.6,70.44,70.59,7000.0,45.3655,45.4686,45.3655,45.4621,7000.0
2012-02-22 12:30:00,70.51,70.67,70.41,70.5,11100.0,45.4106,45.5137,45.3462,45.4042,11100.0
2012-02-22 13:00:00,70.5,70.71,70.5,70.63,16600.0,45.4042,45.5394,45.4042,45.4879,16600.0
2012-02-22 13:30:00,70.57,70.79,70.56,70.63,14200.0,45.4493,45.5909,45.4428,45.4879,14200.0
2012-02-22 14:00:00,70.65,70.72,70.58,70.71,18200.0,45.5008,45.5459,45.4557,45.5394,18200.0
2012-02-22 14:30:00,70.72,70.73,70.58,70.58,20500.0,45.5459,45.5523,45.4557,45.4557,20500.0
2012-02-22 15:00:00,70.56,70.59,70.44,70.48,54600.0,45.4428,45.4621,45.3655,45.3913,54600.0
2012-02-22 15:30:00,70.45,70.47,70.21,70.32,72400.0,45.372,45.3849,45.2174,45.2883,72400.0
2012-02-23 09:30:00,70.42,71.03,70.42,70.59,13600.0,45.3527,45.7455,45.3527,45.4621,13600.0
2012-02-23 10:00:00,70.54,70.89,70.54,70.8,10300.0,45.4299,45.6553,45.4299,45.5974,10300.0
2012-02-23 10:30:00,70.89,71.17,70.77,71.14,5200.0,45.6553,45.8357,45.5781,45.8164,5200.0
2012-02-23 11:00:00,71.15,71.35,71.01,71.11,21500.0,45.8228,45.9516,45.7326,45.797,21500.0
2012-02-23 11:30:00,71.15,71.26,71.02,71.22,9200.0,45.8228,45.8936,45.7391,45.8679,9200.0
2012-02-23 12:00:00,71.21,71.42,71.11,71.22,17800.0,45.8614,45.9967,45.797,45.8679,17800.0
2012-02-23 12:30:00,71.24,71.34,70.75,70.88,217400.0,45.8808,45.9452,45.5652,45.6489,217400.0
2012-02-23 13:00:00,70.91,71.06,70.87,70.97,31800.0,45.6682,45.7648,45.6425,45.7069,31800.0
2012-02-23 13:30:00,70.98,71.03,70.85,70.97,11900.0,45.7133,45.7455,45.6296,45.7069,11900.0
2012-02-23 14:00:00,71.01,71.06,70.88,71.03,17100.0,45.7326,45.7648,45.6489,45.7455,17100.0
2012-02-23 14:30:00,71.05,71.06,70.89,70.98,19900.0,45.7584,45.7648,45.6553,45.7133,19900.0
2012-02-23 15:00:00,71.0,71.05,70.85,70.94,29800.0,45.7262,45.7584,45.6296,45.6875,29800.0
2012-02-23 15:30:00,70.97,71.06,70.87,71.01,88600.0,45.7069,45.7648,45.6425,45.7326,88600.0
2012-02-24 09:30:00,71.19,71.61,71.0,71.23,16600.0,45.8486,46.119,45.7262,45.8743,16600.0
2012-02-24 10:00:00,71.28,71.28,70.69,70.94,31800.0,45.9065,45.9065,45.5265,45.6875,31800.0
2012-02-24 10:30:00,70.99,71.03,70.83,70.84,26100.0,45.7198,45.7455,45.6167,45.6231,26100.0
2012-02-24 11:00:00,70.87,71.04,70.87,71.0,19900.0,45.6425,45.752,45.6425,45.7262,19900.0
2012-02-24 11:30:00,71.03,71.15,70.99,71.05,27000.0,45.7455,45.8228,45.7198,45.7584,27000.0
2012-02-24 12:00:00,71.07,71.12,70.98,71.0,19300.0,45.7713,45.8035,45.7133,45.7262,19300.0
2012-02-24 12:30:00,71.05,71.06,70.97,70.99,27200.0,45.7584,45.7648,45.7069,45.7198,27200.0
2012-02-24 13:00:00,71.01,71.02,70.82,70.82,32600.0,45.7326,45.7391,45.6103,45.6103,32600.0
2012-02-24 13:30:00,70.84,70.89,70.69,70.71,25000.0,45.6231,45.6553,45.5265,45.5394,25000.0
2012-02-24 14:00:00,70.72,70.89,70.7,70.8,17700.0,45.5459,45.6553,45.533,45.5974,17700.0
2012-02-24 14:30:00,70.79,70.88,70.6,70.8,213500.0,45.5909,45.6489,45.4686,45.5974,213500.0
2012-02-24 15:00:00,70.8,70.84,70.71,70.78,39500.0,45.5974,45.6231,45.5394,45.5845,39500.0
2012-02-24 15:30:00,70.78,70.8,70.64,70.73,70600.0,45.5845,45.5974,45.4943,45.5523,70600.0
2012-02-27 09:30:00,70.4,70.64,69.82,69.88,36800.0,45.3398,45.4943,44.9662,45.0049,36800.0
2012-02-27 10:00:00,69.91,70.45,69.88,70.35,29200.0,45.0242,45.372,45.0049,45.3076,29200.0
2012-02-27 10:30:00,70.34,70.7,70.34,70.46,14900.0,45.3011,45.533,45.3011,45.3784,14900.0
2012-02-27 11:00:00,70.46,70.67,70.44,70.62,23400.0,45.3784,45.5137,45.3655,45.4815,23400.0
2012-02-27 11:30:00,70.68,70.73,70.47,70.58,43300.0,45.5201,45.5523,45.3849,45.4557,43300.0
2012-02-27 12:00:00,70.59,70.62,70.31,70.39,36400.0,45.4621,45.4815,45.2818,45.3333,36400.0
2012-02-27 12:30:00,70.39,70.65,70.39,70.56,31100.0,45.3333,45.5008,45.3333,45.4428,31100.0
2012-02-27 13:00:00,70.59,70.6,70.47,70.5,15100.0,45.4621,45.4686,45.3849,45.4042,15100.0
2012-02-27 13:30:00,70.49,70.72,70.48,70.5,65100.0,45.3977,45.5459,45.3913,45.4042,65100.0
2012-02-27 14:00:00,70.54,70.64,70.5,70.57,31600.0,45.4299,45.4943,45.4042,45.4493,31600.0
2012-02-27 14:30:00,70.58,70.58,70.38,70.56,45700.0,45.4557,45.4557,45.3269,45.4428,45700.0
2012-02-27 15:00:00,70.55,70.68,70.45,70.67,176400.0,45.4364,45.5201,45.372,45.5137,176400.0
2012-02-27 15:30:00,70.68,70.86,70.61,70.65,186800.0,45.5201,45.636,45.475,45.5008,186800.0
2012-02-28 09:30:00,70.88,71.34,70.58,71.34,31800.0,45.6489,45.9452,45.4557,45.9452,31800.0
2012-02-28 10:00:00,71.33,71.49,71.13,71.37,56700.0,45.9387,46.0418,45.8099,45.9645,56700.0
2012-02-28 10:30:00,71.43,71.65,71.43,71.57,25500.0,46.0031,46.1448,46.0031,46.0933,25500.0
2012-02-28 11:00:00,71.58,71.72,71.42,71.56,32500.0,46.0997,46.1899,45.9967,46.0868,32500.0
2012-02-28 11:30:00,71.55,71.61,71.34,71.5,28200.0,46.0804,46.119,45.9452,46.0482,28200.0
2012-02-28 12:00:00,71.48,71.66,71.4,71.4,39500.0,46.0353,46.1513,45.9838,45.9838,39500.0
2012-02-28 12:30:00,71.38,71.64,71.3,71.64,57400.0,45.9709,46.1384,45.9194,46.1384,57400.0
2012-02-28 13:00:00,71.63,71.63,71.34,71.34,19600.0,46.1319,46.1319,45.9452,45.9452,19600.0
2012-02-28 13:30:00,71.33,71.34,71.04,71.22,30400.0,45.9387,45.9452,45.752,45.8679,30400.0
2012-02-28 14:00:00,71.19,71.26,71.1,71.16,27800.0,45.8486,45.8936,45.7906,45.8292,27800.0
2012-02-28 14:30:00,71.14,71.41,71.08,71.36,39100.0,45.8164,45.9902,45.7777,45.958,39100.0
2012-02-28 15:00:00,71.36,71.59,71.24,71.47,46000.0,45.958,46.1062,45.8808,46.0289,46000.0
2012-02-28 15:30:00,71.47,71.62,71.34,71.6,128300.0,46.0289,46.1255,45.9452,46.1126,128300.0
2012-02-29 09:30:00,71.65,72.32,71.65,72.12,13300.0,46.1448,46.5763,46.1448,46.4475,13300.0
2012-02-29 10:00:00,72.17,72.29,71.88,71.97,29800.0,46.4797,46.557,46.2929,46.3509,29800.0
2012-02-29 10:30:00,71.97,72.0,71.45,71.82,30800.0,46.3509,46.3702,46.016,46.2543,30800.0
2012-02-29 11:00:00,71.83,71.85,71.5,71.55,16500.0,46.2607,46.2736,46.0482,46.0804,16500.0
2012-02-29 11:30:00,71.5,71.9,71.5,71.82,36200.0,46.0482,46.3058,46.0482,46.2543,36200.0
2012-02-29 12:00:00,71.76,71.99,71.62,71.87,20100.0,46.2157,46.3638,46.1255,46.2865,20100.0
2012-02-29 12:30:00,71.82,71.95,71.67,71.91,9500.0,46.2543,46.338,46.1577,46.3123,9500.0
2012-02-29 13:00:00,71.95,71.98,71.71,71.8,11000.0,46.338,46.3573,46.1835,46.2414,11000.0
2012-02-29 13:30:00,71.73,72.2,71.73,72.08,22700.0,46.1963,46.499,46.1963,46.4217,22700.0
2012-02-29 14:00:00,72.07,72.09,71.76,71.77,42800.0,46.4153,46.4282,46.2157,46.2221,42800.0
2012-02-29 14:30:00,71.76,71.78,71.51,71.55,38600.0,46.2157,46.2285,46.0546,46.0804,38600.0
2012-02-29 15:00:00,71.54,71.62,71.47,71.53,22500.0,46.074,46.1255,46.0289,46.0675,22500.0
2012-02-29 15:30:00,71.49,71.94,71.37,71.65,140700.0,46.0418,46.3316,45.9645,46.1448,140700.0
2012-03-01 09:30:00,71.75,72.55,71.7,72.13,33700.0,46.2092,46.7244,46.177,46.4539,33700.0
2012-03-01 10:00:00,72.02,72.29,71.87,72.11,33500.0,46.3831,46.557,46.2865,46.4411,33500.0
2012-03-01 10:30:00,72.04,72.28,71.89,72.19,25700.0,46.396,46.5506,46.2994,46.4926,25700.0
2012-03-01 11:00:00,72.12,72.18,71.75,71.9,21100.0,46.4475,46.4861,46.2092,46.3058,21100.0
2012-03-01 11:30:00,71.87,72.12,71.82,72.11,20500.0,46.2865,46.4475,46.2543,46.4411,20500.0
2012-03-01 12:00:00,72.05,72.23,71.98,72.19,14600.0,46.4024,46.5183,46.3573,46.4926,14600.0
2012-03-01 12:30:00,72.14,72.17,71.84,72.05,31700.0,46.4604,46.4797,46.2672,46.4024,31700.0
2012-03-01 13:00:00,72.03,72.14,71.96,72.07,9800.0,46.3895,46.4604,46.3445,46.4153,9800.0
2012-03-01 13:30:00,72.13,72.2,71.97,72.07,15400.0,46.4539,46.499,46.3509,46.4153,15400.0
2012-03-01 14:00:00,72.1,72.17,71.94,72.0,19800.0,46.4346,46.4797,46.3316,46.3702,19800.0
2012-03-01 14:30:00,71.96,72.13,71.94,72.12,20700.0,46.3445,46.4539,46.3316,46.4475,20700.0
2012-03-01 15:00:00,72.09,72.13,71.82,71.88,42100.0,46.4282,46.4539,46.2543,46.2929,42100.0
2012-03-01 15:30:00,71.87,72.19,71.69,72.16,55000.0,46.2865,46.4926,46.1706,46.4733,55000.0
2012-03-02 09:30:00,72.1,72.77,71.95,72.09,24600.0,46.4346,46.8661,46.338,46.4282,24600.0
2012-03-02 10:00:00,72.11,72.42,71.97,72.31,11400.0,46.4411,46.6407,46.3509,46.5699,11400.0
2012-03-02 10:30:00,72.31,72.37,72.08,72.08,19000.0,46.5699,46.6085,46.4217,46.4217,19000.0
2012-03-02 11:00:00,72.04,72.1,71.88,71.88,9400.0,46.396,46.4346,46.2929,46.2929,9400.0
2012-03-02 11:30:00,71.88,71.91,71.57,71.57,7900.0,46.2929,46.3123,46.0933,46.0933,7900.0
2012-03-02 12:00:00,71.59,71.67,71.43,71.64,8000.0,46.1062,46.1577,46.0031,46.1384,8000.0
2012-03-02 12:30:00,71.65,71.84,71.58,71.72,6700.0,46.1448,46.2672,46.0997,46.1899,6700.0
2012-03-02 13:00:00,71.77,71.82,71.45,71.71,10300.0,46.2221,46.2543,46.016,46.1835,10300.0
2012-03-02 13:30:00,71.73,71.81,71.6,71.72,14800.0,46.1963,46.2479,46.1126,46.1899,14800.0
2012-03-02 14:00:00,71.77,71.83,71.6,71.68,18600.0,46.2221,46.2607,46.1126,46.1641,18600.0
2012-03-02 14:30:00,71.67,71.8,71.63,71.74,12800.0,46.1577,46.2414,46.1319,46.2028,12800.0
2012-03-02 15:00:00,71.73,71.74,71.59,71.7,22200.0,46.1963,46.2028,46.1062,46.177,22200.0
2012-03-02 15:30:00,71.71,71.75,71.46,71.59,68300.0,46.1835,46.2092,46.0224,46.1062,68300.0
2012-03-05 09:30:00,71.28,71.58,71.28,71.47,15200.0,45.9065,46.0997,45.9065,46.0289,15200.0
2012-03-05 10:00:00,71.59,71.59,71.24,71.33,15800.0,46.1062,46.1062,45.8808,45.9387,15800.0
2012-03-05 10:30:00,71.28,71.53,71.28,71.44,10500.0,45.9065,46.0675,45.9065,46.0096,10500.0
2012-03-05 11:00:00,71.45,71.63,71.37,71.52,7800.0,46.016,46.1319,45.9645,46.0611,7800.0
2012-03-05 11:30:00,71.48,71.96,71.48,71.9,20900.0,46.0353,46.3445,46.0353,46.3058,20900.0
2012-03-05 12:00:00,71.93,72.38,71.92,72.38,21800.0,46.3251,46.615,46.3187,46.615,21800.0
2012-03-05 12:30:00,72.34,72.59,72.3,72.44,51600.0,46.5892,46.7502,46.5634,46.6536,51600.0
2012-03-05 13:00:00,72.4,72.46,72.02,72.05,21200.0,46.6278,46.6665,46.3831,46.4024,21200.0
2012-03-05 13:30:00,72.11,72.15,71.96,72.12,7700.0,46.4411,46.4668,46.3445,46.4475,7700.0
2012-03-05 14:00:00,72.13,72.29,72.06,72.09,14400.0,46.4539,46.557,46.4089,46.4282,14400.0
2012-03-05 14:30:00,72.07,72.13,71.98,72.04,23000.0,46.4153,46.4539,46.3573,46.396,23000.0
2012-03-05 15:00:00,72.08,72.12,71.98,72.12,15300.0,46.4217,46.4475,46.3573,46.4475,15300.0
2012-03-05 15:30:00,72.11,72.3,72.04,72.15,51500.0,46.4411,46.5634,46.396,46.4668,51500.0
2012-03-06 09:30:00,71.42,72.04,71.42,71.59,12800.0,45.9967,46.396,45.9967,46.1062,12800.0
2012-03-06 10:00:00,71.56,71.68,71.23,71.41,16900.0,46.0868,46.1641,45.8743,45.9902,16900.0
2012-03-06 10:30:00,71.38,71.46,71.02,71.04,19800.0,45.9709,46.0224,45.7391,45.752,19800.0
2012-03-06 11:00:00,71.09,71.31,71.08,71.2,16800.0,45.7842,45.9258,45.7777,45.855,16800.0
2012-03-06 11:30:00,71.18,71.24,70.97,71.01,25200.0,45.8421,45.8808,45.7069,45.7326,25200.0
2012-03-06 12:00:00,71.0,71.04,70.82,70.85,22600.0,45.7262,45.752,45.6103,45.6296,22600.0
2012-03-06 12:30:00,70.81,71.0,70.81,70.95,19800.0,45.6038,45.7262,45.6038,45.694,19800.0
2012-03-06 13:00:00,70.96,71.01,70.79,70.88,18100.0,45.7004,45.7326,45.5909,45.6489,18100.0
2012-03-06 13:30:00,70.9,70.93,70.69,70.69,23500.0,45.6618,45.6811,45.5265,45.5265,23500.0
2012-03-06 14:00:00,70.69,70.9,70.67,70.81,17500.0,45.5265,45.6618,45.5137,45.6038,17500.0
2012-03-06 14:30:00,70.81,70.84,70.65,70.75,16700.0,45.6038,45.6231,45.5008,45.5652,16700.0
2012-03-06 15:00:00,70.75,70.89,70.63,70.65,19400.0,45.5652,45.6553,45.4879,45.5008,19400.0
2012-03-06 15:30:00,70.64,70.73,70.54,70.7,55200.0,45.4943,45.5523,45.4299,45.533,55200.0
2012-03-07 09:30:00,70.91,71.13,70.34,70.44,16700.0,45.6682,45.8099,45.3011,45.3655,16700.0
2012-03-07 10:00:00,70.42,70.53,70.24,70.34,18100.0,45.3527,45.4235,45.2367,45.3011,18100.0
2012-03-07 10:30:00,70.36,70.52,70.33,70.45,22800.0,45.314,45.4171,45.2947,45.372,22800.0
2012-03-07 11:00:00,70.48,70.77,70.44,70.63,27100.0,45.3913,45.5781,45.3655,45.4879,27100.0
2012-03-07 11:30:00,70.66,70.71,70.43,70.58,20800.0,45.5072,45.5394,45.3591,45.4557,20800.0
2012-03-07 12:00:00,70.6,70.86,70.6,70.86,6400.0,45.4686,45.636,45.4686,45.636,6400.0
2012-03-07 12:30:00,70.87,70.92,70.74,70.92,8900.0,45.6425,45.6747,45.5587,45.6747,8900.0
2012-03-07 13:00:00,70.91,70.91,70.68,70.73,9800.0,45.6682,45.6682,45.5201,45.5523,9800.0
2012-03-07 13:30:00,70.72,70.74,70.57,70.71,13800.0,45.5459,45.5587,45.4493,45.5394,13800.0
2012-03-07 14:00:00,70.71,71.01,70.71,71.01,14700.0,45.5394,45.7326,45.5394,45.7326,14700.0
2012-03-07 14:30:00,70.96,70.96,70.75,70.83,12600.0,45.7004,45.7004,45.5652,45.6167,12600.0
2012-03-07 15:00:00,70.87,70.87,70.75,70.77,16200.0,45.6425,45.6425,45.5652,45.5781,16200.0
2012-03-07 15:30:00,70.79,71.02,70.79,70.97,35900.0,45.5909,45.7391,45.5909,45.7069,35900.0
2012-03-08 09:30:00,71.28,71.49,70.88,71.04,24400.0,45.9065,46.0418,45.6489,45.752,24400.0
2012-03-08 10:00:00,71.04,71.06,70.66,70.79,15800.0,45.752,45.7648,45.5072,45.5909,15800.0
2012-03-08 10:30:00,70.81,71.16,70.81,71.08,14700.0,45.6038,45.8292,45.6038,45.7777,14700.0
2012-03-08 11:00:00,71.15,71.39,71.15,71.26,12300.0,45.8228,45.9774,45.8228,45.8936,12300.0
2012-03-08 11:30:00,71.22,71.23,71.01,71.16,14500.0,45.8679,45.8743,45.7326,45.8292,14500.0
2012-03-08 12:00:00,71.19,71.25,71.01,71.1,20900.0,45.8486,45.8872,45.7326,45.7906,20900.0
2012-03-08 12:30:00,71.07,71.12,70.77,70.79,7700.0,45.7713,45.8035,45.5781,45.5909,7700.0
2012-03-08 13:00:00,70.77,70.88,70.6,70.87,14900.0,45.5781,45.6489,45.4686,45.6425,14900.0
2012-03-08 13:30:00,70.79,70.86,70.58,70.58,24200.0,45.5909,45.636,45.4557,45.4557,24200.0
2012-03-08 14:00:00,70.6,70.62,70.46,70.48,19900.0,45.4686,45.4815,45.3784,45.3913,19900.0
2012-03-08 14:30:00,70.49,70.72,70.47,70.61,26600.0,45.3977,45.5459,45.3849,45.475,26600.0
2012-03-08 15:00:00,70.62,70.64,70.52,70.6,24200.0,45.4815,45.4943,45.4171,45.4686,24200.0
2012-03-08 15:30:00,70.6,70.66,70.51,70.6,45300.0,45.4686,45.5072,45.4106,45.4686,45300.0
2012-03-09 09:30:00,70.77,70.99,70.59,70.88,10400.0,45.5781,45.7198,45.4621,45.6489,10400.0
2012-03-09 10:00:00,70.81,71.49,70.8,71.44,13000.0,45.6038,46.0418,45.5974,46.0096,13000.0
2012-03-09 10:30:00,71.35,71.7,71.35,71.64,12100.0,45.9516,46.177,45.9516,46.1384,12100.0
2012-03-09 11:00:00,71.7,71.75,71.45,71.5,9900.0,46.177,46.2092,46.016,46.0482,9900.0
2012-03-09 11:30:00,71.51,71.51,71.27,71.47,14200.0,46.0546,46.0546,45.9001,46.0289,14200.0
2012-03-09 12:00:00,71.47,71.69,71.43,71.66,6400.0,46.0289,46.1706,46.0031,46.1513,6400.0
2012-03-09 12:30:00,71.64,71.66,71.49,71.53,4900.0,46.1384,46.1513,46.0418,46.0675,4900.0
2012-03-09 13:00:00,71.54,71.57,71.38,71.44,4900.0,46.074,46.0933,45.9709,46.0096,4900.0
2012-03-09 13:30:00,71.45,71.6,71.41,71.57,21400.0,46.016,46.1126,45.9902,46.0933,21400.0
2012-03-09 14:00:00,71.59,71.64,71.5,71.62,13900.0,46.1062,46.1384,46.0482,46.1255,13900.0
2012-03-09 14:30:00,71.62,71.72,71.41,71.43,38800.0,46.1255,46.1899,45.9902,46.0031,38800.0
2012-03-09 15:00:00,71.47,71.67,71.43,71.67,53900.0,46.0289,46.1577,46.0031,46.1577,53900.0
2012-03-09 15:30:00,71.68,71.77,71.5,71.6,67300.0,46.1641,46.2221,46.0482,46.1126,67300.0
2012-03-12 09:30:00,71.71,72.15,71.66,71.9,11200.0,46.1835,46.4668,46.1513,46.3058,11200.0
2012-03-12 10:00:00,71.91,71.91,71.72,71.74,13400.0,46.3123,46.3123,46.1899,46.2028,13400.0
2012-03-12 10:30:00,71.74,71.78,71.61,71.73,12500.0,46.2028,46.2285,46.119,46.1963,12500.0
2012-03-12 11:00:00,71.71,71.78,71.67,71.75,11200.0,46.1835,46.2285,46.1577,46.2092,11200.0
2012-03-12 11:30:00,71.72,71.81,71.65,71.71,8100.0,46.1899,46.2479,46.1448,46.1835,8100.0
2012-03-12 12:00:00,71.67,71.82,71.57,71.71,6300.0,46.1577,46.2543,46.0933,46.1835,6300.0
2012-03-12 12:30:00,71.72,71.8,71.67,71.8,9500.0,46.1899,46.2414,46.1577,46.2414,9500.0
2012-03-12 13:00:00,71.78,71.78,71.69,71.76,15900.0,46.2285,46.2285,46.1706,46.2157,15900.0
2012-03-12 13:30:00,71.73,71.86,71.67,71.83,9300.0,46.1963,46.2801,46.1577,46.2607,9300.0
2012-03-12 14:00:00,71.83,72.02,71.83,71.92,10100.0,46.2607,46.3831,46.2607,46.3187,10100.0
2012-03-12 14:30:00,71.94,71.94,71.8,71.83,11600.0,46.3316,46.3316,46.2414,46.2607,11600.0
2012-03-12 15:00:00,71.84,71.94,71.77,71.79,18800.0,46.2672,46.3316,46.2221,46.235,18800.0
2012-03-12 15:30:00,71.76,71.76,71.49,71.65,62000.0,46.2157,46.2157,46.0418,46.1448,62000.0
2012-03-13 09:30:00,71.99,72.42,71.99,72.34,9900.0,46.3638,46.6407,46.3638,46.5892,9900.0
2012-03-13 10:00:00,72.32,72.54,72.32,72.51,27700.0,46.5763,46.718,46.5763,46.6987,27700.0
2012-03-13 10:30:00,72.51,72.73,72.44,72.65,20900.0,46.6987,46.8404,46.6536,46.7888,20900.0
2012-03-13 11:00:00,72.7,72.76,72.39,72.4,21400.0,46.821,46.8597,46.6214,46.6278,21400.0
2012-03-13 11:30:00,72.42,72.69,72.42,72.58,10500.0,46.6407,46.8146,46.6407,46.7438,10500.0
2012-03-13 12:00:00,72.59,72.76,72.56,72.76,15600.0,46.7502,46.8597,46.7309,46.8597,15600.0
2012-03-13 12:30:00,72.76,72.81,72.7,72.81,8400.0,46.8597,46.8919,46.821,46.8919,8400.0
2012-03-13 13:00:00,72.75,72.91,72.74,72.8,7700.0,46.8532,46.9563,46.8468,46.8854,7700.0
2012-03-13 13:30:00,72.78,72.83,72.73,72.79,6900.0,46.8726,46.9048,46.8404,46.879,6900.0
2012-03-13 14:00:00,72.78,72.78,72.51,72.64,20400.0,46.8726,46.8726,46.6987,46.7824,20400.0
2012-03-13 14:30:00,72.63,72.63,72.38,72.43,25800.0,46.776,46.776,46.615,46.6472,25800.0
2012-03-13 15:00:00,72.44,72.99,72.43,72.86,47400.0,46.6536,47.0078,46.6472,46.9241,47400.0
2012-03-13 15:30:00,72.83,73.32,72.8,73.23,199000.0,46.9048,47.2203,46.8854,47.1624,199000.0
2012-03-14 09:30:00,73.32,73.6,72.95,73.52,9600.0,47.2203,47.4007,46.9821,47.3491,9600.0
2012-03-14 10:00:00,73.57,73.63,73.17,73.33,31200.0,47.3814,47.42,47.1237,47.2268,31200.0
2012-03-14 10:30:00,73.32,73.4,73.01,73.03,17800.0,47.2203,47.2719,47.0207,47.0336,17800.0
2012-03-14 11:00:00,73.0,73.03,72.65,72.95,8700.0,47.0143,47.0336,46.7888,46.9821,8700.0
2012-03-14 11:30:00,72.93,73.25,72.89,73.25,12100.0,46.9692,47.1753,46.9434,47.1753,12100.0
2012-03-14 12:00:00,73.26,73.38,73.2,73.29,8200.0,47.1817,47.259,47.1431,47.201,8200.0
2012-03-14 12:30:00,73.25,73.38,73.19,73.32,5400.0,47.1753,47.259,47.1366,47.2203,5400.0
2012-03-14 13:00:00,73.36,73.6,73.31,73.47,16200.0,47.2461,47.4007,47.2139,47.3169,16200.0
2012-03-14 13:30:00,73.46,73.46,73.05,73.06,13700.0,47.3105,47.3105,47.0465,47.0529,13700.0
2012-03-14 14:00:00,73.08,73.18,72.82,72.92,9300.0,47.0658,47.1302,46.8983,46.9627,9300.0
2012-03-14 14:30:00,72.89,73.14,72.88,73.09,21100.0,46.9434,47.1044,46.937,47.0722,21100.0
2012-03-14 15:00:00,73.07,73.07,72.75,72.82,22700.0,47.0593,47.0593,46.8532,46.8983,22700.0
2012-03-14 15:30:00,72.84,72.91,72.77,72.82,45500.0,46.9112,46.9563,46.8661,46.8983,45500.0
2012-03-15 09:30:00,72.91,72.91,72.22,72.22,14100.0,46.9563,46.9563,46.5119,46.5119,14100.0
2012-03-15 10:00:00,72.24,72.84,72.19,72.75,20500.0,46.5248,46.9112,46.4926,46.8532,20500.0
2012-03-15 10:30:00,72.67,72.84,72.59,72.67,12200.0,46.8017,46.9112,46.7502,46.8017,12200.0
2012-03-15 11:00:00,72.64,72.88,72.58,72.75,15100.0,46.7824,46.937,46.7438,46.8532,15100.0
2012-03-15 11:30:00,72.75,72.87,72.66,72.67,14100.0,46.8532,46.9305,46.7953,46.8017,14100.0
2012-03-15 12:00:00,72.65,72.8,72.59,72.59,23100.0,46.7888,46.8854,46.7502,46.7502,23100.0
2012-03-15 12:30:00,72.54,72.89,72.54,72.73,17000.0,46.718,46.9434,46.718,46.8404,17000.0
2012-03-15 13:00:00,72.75,72.84,72.66,72.7,13100.0,46.8532,46.9112,46.7953,46.821,13100.0
2012-03-15 13:30:00,72.7,72.8,72.61,72.74,11900.0,46.821,46.8854,46.7631,46.8468,11900.0
2012-03-15 14:00:00,72.72,72.85,72.69,72.76,28900.0,46.8339,46.9176,46.8146,46.8597,28900.0
2012-03-15 14:30:00,72.78,72.8,72.71,72.71,7400.0,46.8726,46.8854,46.8275,46.8275,7400.0
2012-03-15 15:00:00,72.71,72.75,72.43,72.6,22500.0,46.8275,46.8532,46.6472,46.7566,22500.0
2012-03-15 15:30:00,72.6,72.7,72.44,72.67,99800.0,46.7566,46.821,46.6536,46.8017,99800.0
2012-03-16 09:30:00,72.66,72.85,72.44,72.66,80100.0,46.7953,46.9176,46.6536,46.7953,80100.0
2012-03-16 10:00:00,72.63,72.96,72.61,72.78,33200.0,46.776,46.9885,46.7631,46.8726,33200.0
2012-03-16 10:30:00,72.75,73.11,72.75,72.94,49000.0,46.8532,47.0851,46.8532,46.9756,49000.0
2012-03-16 11:00:00,72.95,72.95,72.67,72.7,18000.0,46.9821,46.9821,46.8017,46.821,18000.0
2012-03-16 11:30:00,72.75,72.75,72.61,72.72,21200.0,46.8532,46.8532,46.7631,46.8339,21200.0
2012-03-16 12:00:00,72.72,72.75,72.57,72.62,23100.0,46.8339,46.8532,46.7373,46.7695,23100.0
2012-03-16 12:30:00,72.63,72.68,72.55,72.62,28300.0,46.776,46.8082,46.7244,46.7695,28300.0
2012-03-16 13:00:00,72.66,72.85,72.65,72.85,18100.0,46.7953,46.9176,46.7888,46.9176,18100.0
2012-03-16 13:30:00,72.85,72.85,72.73,72.81,23800.0,46.9176,46.9176,46.8404,46.8919,23800.0
2012-03-16 14:00:00,72.81,72.88,72.74,72.75,23500.0,46.8919,46.937,46.8468,46.8532,23500.0
2012-03-16 14:30:00,72.74,72.81,72.72,72.76,27700.0,46.8468,46.8919,46.8339,46.8597,27700.0
2012-03-16 15:00:00,72.77,72.79,72.63,72.75,29300.0,46.8661,46.879,46.776,46.8532,29300.0
2012-03-16 15:30:00,72.77,72.86,72.69,72.74,73700.0,46.8661,46.9241,46.8146,46.8468,73700.0
2012-03-19 09:30:00,72.72,73.27,72.31,73.26,13600.0,46.8339,47.1881,46.5699,47.1817,13600.0
2012-03-19 10:00:00,73.26,73.28,72.8,73.16,10100.0,47.1817,47.1946,46.8854,47.1173,10100.0
2012-03-19 10:30:00,73.14,73.2,73.02,73.12,10200.0,47.1044,47.1431,47.0271,47.0915,10200.0
2012-03-19 11:00:00,73.09,73.26,72.99,73.16,16800.0,47.0722,47.1817,47.0078,47.1173,16800.0
2012-03-19 11:30:00,73.18,73.4,73.05,73.4,34400.0,47.1302,47.2719,47.0465,47.2719,34400.0
2012-03-19 12:00:00,73.43,73.43,73.22,73.33,11300.0,47.2912,47.2912,47.1559,47.2268,11300.0
2012-03-19 12:30:00,73.38,73.54,73.37,73.53,8900.0,47.259,47.362,47.2525,47.3556,8900.0
2012-03-19 13:00:00,73.5,73.78,73.45,73.78,29800.0,47.3363,47.5166,47.3041,47.5166,29800.0
2012-03-19 13:30:00,73.77,73.91,73.66,73.79,11200.0,47.5102,47.6003,47.4393,47.523,11200.0
2012-03-19 14:00:00,73.77,73.89,73.75,73.86,11000.0,47.5102,47.5874,47.4973,47.5681,11000.0
2012-03-19 14:30:00,73.87,73.87,73.63,73.65,13600.0,47.5746,47.5746,47.42,47.4329,13600.0
2012-03-19 15:00:00,73.65,73.74,73.51,73.51,16000.0,47.4329,47.4908,47.3427,47.3427,16000.0
2012-03-19 15:30:00,73.56,73.6,73.38,73.52,39100.0,47.3749,47.4007,47.259,47.3491,39100.0
2012-03-20 09:30:00,72.79,73.59,72.79,73.41,37700.0,46.879,47.3942,46.879,47.2783,37700.0
2012-03-20 10:00:00,73.34,73.6,73.34,73.5,6600.0,47.2332,47.4007,47.2332,47.3363,6600.0
2012-03-20 10:30:00,73.5,73.73,73.43,73.67,6100.0,47.3363,47.4844,47.2912,47.4458,6100.0
2012-03-20 11:00:00,73.65,73.7,73.49,73.5,8600.0,47.4329,47.4651,47.3298,47.3363,8600.0
2012-03-20 11:30:00,73.51,73.54,73.24,73.35,8600.0,47.3427,47.362,47.1688,47.2397,8600.0
2012-03-20 12:00:00,73.33,73.52,73.33,73.43,12000.0,47.2268,47.3491,47.2268,47.2912,12000.0
2012-03-20 12:30:00,73.49,73.49,73.34,73.36,5700.0,47.3298,47.3298,47.2332,47.2461,5700.0
2012-03-20 13:00:00,73.34,73.53,73.33,73.48,8200.0,47.2332,47.3556,47.2268,47.3234,8200.0
2012-03-20 13:30:00,73.43,73.56,73.43,73.55,4100.0,47.2912,47.3749,47.2912,47.3685,4100.0
2012-03-20 14:00:00,73.52,73.56,73.42,73.46,9200.0,47.3491,47.3749,47.2847,47.3105,9200.0
2012-03-20 14:30:00,73.43,73.55,73.43,73.5,57000.0,47.2912,47.3685,47.2912,47.3363,57000.0
2012-03-20 15:00:00,73.5,73.58,73.49,73.55,12200.0,47.3363,47.3878,47.3298,47.3685,12200.0
2012-03-20 15:30:00,73.54,73.62,73.4,73.56,57300.0,47.362,47.4136,47.2719,47.3749,57300.0
2012-03-21 09:30:00,73.65,73.65,73.19,73.34,10700.0,47.4329,47.4329,47.1366,47.2332,10700.0
2012-03-21 10:00:00,73.25,73.43,73.17,73.37,8400.0,47.1753,47.2912,47.1237,47.2525,8400.0
2012-03-21 10:30:00,73.36,73.55,73.11,73.17,18700.0,47.2461,47.3685,47.0851,47.1237,18700.0
2012-03-21 11:00:00,73.11,73.36,73.04,73.34,10900.0,47.0851,47.2461,47.04,47.2332,10900.0
2012-03-21 11:30:00,73.3,73.53,73.3,73.53,19900.0,47.2075,47.3556,47.2075,47.3556,19900.0
2012-03-21 12:00:00,73.53,73.65,73.51,73.52,14200.0,47.3556,47.4329,47.3427,47.3491,14200.0
2012-03-21 12:30:00,73.52,73.56,73.4,73.47,12100.0,47.3491,47.3749,47.2719,47.3169,12100.0
2012-03-21 13:00:00,73.44,73.46,73.22,73.33,10600.0,47.2976,47.3105,47.1559,47.2268,10600.0
2012-03-21 13:30:00,73.3,73.32,73.16,73.31,14200.0,47.2075,47.2203,47.1173,47.2139,14200.0
2012-03-21 14:00:00,73.31,73.47,73.31,73.42,24700.0,47.2139,47.3169,47.2139,47.2847,24700.0
2012-03-21 14:30:00,73.41,73.46,73.33,73.38,32100.0,47.2783,47.3105,47.2268,47.259,32100.0
2012-03-21 15:00:00,73.37,73.57,73.28,73.47,74300.0,47.2525,47.3814,47.1946,47.3169,74300.0
2012-03-21 15:30:00,73.46,73.5,73.3,73.31,54100.0,47.3105,47.3363,47.2075,47.2139,54100.0
2012-03-22 09:30:00,72.6,72.68,72.23,72.51,21200.0,46.7566,46.8082,46.5183,46.6987,21200.0
2012-03-22 10:00:00,72.51,72.63,72.12,72.13,11200.0,46.6987,46.776,46.4475,46.4539,11200.0
2012-03-22 10:30:00,72.15,72.26,71.83,71.83,18000.0,46.4668,46.5377,46.2607,46.2607,18000.0
2012-03-22 11:00:00,71.84,72.14,71.71,72.14,16000.0,46.2672,46.4604,46.1835,46.4604,16000.0
2012-03-22 11:30:00,72.09,72.19,71.96,72.19,11000.0,46.4282,46.4926,46.3445,46.4926,11000.0
2012-03-22 12:00:00,72.19,72.23,72.11,72.15,10600.0,46.4926,46.5183,46.4411,46.4668,10600.0
2012-03-22 12:30:00,72.12,72.49,72.12,72.49,11300.0,46.4475,46.6858,46.4475,46.6858,11300.0
2012-03-22 13:00:00,72.47,72.47,72.31,72.34,5400.0,46.6729,46.6729,46.5699,46.5892,5400.0
2012-03-22 13:30:00,72.34,72.37,72.25,72.28,21600.0,46.5892,46.6085,46.5312,46.5506,21600.0
2012-03-22 14:00:00,72.27,72.34,72.18,72.34,31800.0,46.5441,46.5892,46.4861,46.5892,31800.0
2012-03-22 14:30:00,72.33,72.41,72.26,72.26,19000.0,46.5828,46.6343,46.5377,46.5377,19000.0
2012-03-22 15:00:00,72.26,72.39,72.21,72.39,23800.0,46.5377,46.6214,46.5055,46.6214,23800.0
2012-03-22 15:30:00,72.37,72.75,72.34,72.37,81300.0,46.6085,46.8532,46.5892,46.6085,81300.0
2012-03-23 09:30:00,72.22,72.54,71.97,72.13,16900.0,46.5119,46.718,46.3509,46.4539,16900.0
2012-03-23 10:00:00,72.07,72.08,71.61,71.61,19000.0,46.4153,46.4217,46.119,46.119,19000.0
2012-03-23 10:30:00,71.64,71.74,71.54,71.65,15000.0,46.1384,46.2028,46.074,46.1448,15000.0
2012-03-23 11:00:00,71.62,71.75,71.6,71.75,9300.0,46.1255,46.2092,46.1126,46.2092,9300.0
2012-03-23 11:30:00,71.77,71.88,71.73,71.82,19500.0,46.2221,46.2929,46.1963,46.2543,19500.0
2012-03-23 12:00:00,71.84,71.93,71.78,71.91,16800.0,46.2672,46.3251,46.2285,46.3123,16800.0
2012-03-23 12:30:00,71.94,72.2,71.87,72.17,11400.0,46.3316,46.499,46.2865,46.4797,11400.0
2012-03-23 13:00:00,72.14,72.36,72.14,72.29,8000.0,46.4604,46.6021,46.4604,46.557,8000.0
2012-03-23 13:30:00,72.32,72.45,72.32,72.36,14700.0,46.5763,46.66,46.5763,46.6021,14700.0
2012-03-23 14:00:00,72.33,72.47,72.33,72.47,9900.0,46.5828,46.6729,46.5828,46.6729,9900.0
2012-03-23 14:30:00,72.48,72.72,72.47,72.55,17500.0,46.6794,46.8339,46.6729,46.7244,17500.0
2012-03-23 15:00:00,72.57,72.58,72.39,72.51,13800.0,46.7373,46.7438,46.6214,46.6987,13800.0
2012-03-23 15:30:00,72.49,72.53,72.41,72.48,71400.0,46.6858,46.7116,46.6343,46.6794,71400.0
2012-03-26 09:30:00,73.1,73.25,72.82,73.06,12700.0,47.0787,47.1753,46.8983,47.0529,12700.0
2012-03-26 10:00:00,73.05,73.09,72.82,72.91,32700.0,47.0465,47.0722,46.8983,46.9563,32700.0
2012-03-26 10:30:00,72.87,72.87,72.71,72.81,27600.0,46.9305,46.9305,46.8275,46.8919,27600.0
2012-03-26 11:00:00,72.79,72.79,72.67,72.7,40600.0,46.879,46.879,46.8017,46.821,40600.0
2012-03-26 11:30:00,72.72,72.76,72.63,72.63,4400.0,46.8339,46.8597,46.776,46.776,4400.0
2012-03-26 12:00:00,72.68,72.82,72.65,72.71,13700.0,46.8082,46.8983,46.7888,46.8275,13700.0
2012-03-26 12:30:00,72.68,72.76,72.52,72.55,12800.0,46.8082,46.8597,46.7051,46.7244,12800.0
2012-03-26 13:00:00,72.56,72.56,72.29,72.29,11000.0,46.7309,46.7309,46.557,46.557,11000.0
2012-03-26 13:30:00,72.31,72.38,72.27,72.32,5700.0,46.5699,46.615,46.5441,46.5763,5700.0
2012-03-26 14:00:00,72.32,72.48,72.28,72.48,12200.0,46.5763,46.6794,46.5506,46.6794,12200.0
2012-03-26 14:30:00,72.48,72.56,72.46,72.5,13900.0,46.6794,46.7309,46.6665,46.6922,13900.0
2012-03-26 15:00:00,72.51,72.6,72.43,72.44,19300.0,46.6987,46.7566,46.6472,46.6536,19300.0
2012-03-26 15:30:00,72.43,72.66,72.36,72.66,68900.0,46.6472,46.7953,46.6021,46.7953,68900.0
2012-03-27 09:30:00,72.74,72.78,72.42,72.66,13400.0,46.8468,46.8726,46.6407,46.7953,13400.0
2012-03-27 10:00:00,72.67,72.8,72.45,72.76,6700.0,46.8017,46.8854,46.66,46.8597,6700.0
2012-03-27 10:30:00,72.85,72.88,72.54,72.58,16400.0,46.9176,46.937,46.718,46.7438,16400.0
2012-03-27 11:00:00,72.6,72.75,72.56,72.74,7000.0,46.7566,46.8532,46.7309,46.8468,7000.0
2012-03-27 11:30:00,72.7,72.81,72.56,72.77,5800.0,46.821,46.8919,46.7309,46.8661,5800.0
2012-03-27 12:00:00,72.8,73.05,72.8,73.02,20500.0,46.8854,47.0465,46.8854,47.0271,20500.0
2012-03-27 12:30:00,73.0,73.1,72.94,73.1,7800.0,47.0143,47.0787,46.9756,47.0787,7800.0
2012-03-27 13:00:00,73.1,73.1,72.8,72.9,17400.0,47.0787,47.0787,46.8854,46.9498,17400.0
2012-03-27 13:30:00,72.94,73.05,72.9,73.03,9000.0,46.9756,47.0465,46.9498,47.0336,9000.0
2012-03-27 14:00:00,73.04,73.19,73.04,73.11,10000.0,47.04,47.1366,47.04,47.0851,10000.0
2012-03-27 14:30:00,73.11,73.11,72.97,73.02,14000.0,47.0851,47.0851,46.9949,47.0271,14000.0
2012-03-27 15:00:00,73.01,73.05,72.9,72.91,18300.0,47.0207,47.0465,46.9498,46.9563,18300.0
2012-03-27 15:30:00,72.9,73.0,72.69,72.76,75800.0,46.9498,47.0143,46.8146,46.8597,75800.0
2012-03-28 09:30:00,72.13,72.66,71.7,72.13,41400.0,46.7682,47.1118,46.4894,46.7682,41400.0
2012-03-28 10:00:00,72.07,72.29,72.05,72.15,22600.0,46.7293,46.8719,46.7163,46.7811,22600.0
2012-03-28 10:30:00,72.12,72.22,71.93,72.21,82900.0,46.7617,46.8265,46.6385,46.82,82900.0
2012-03-28 11:00:00,72.21,72.21,71.9,71.9,15500.0,46.82,46.82,46.619,46.619,15500.0
2012-03-28 11:30:00,71.9,71.9,71.48,71.65,19700.0,46.619,46.619,46.3467,46.4569,19700.0
2012-03-28 12:00:00,71.6,71.75,71.53,71.61,12700.0,46.4245,46.5218,46.3791,46.431,12700.0
2012-03-28 12:30:00,71.63,71.68,71.39,71.41,11700.0,46.444,46.4764,46.2884,46.3013,11700.0
2012-03-28 13:00:00,71.45,71.49,71.34,71.48,12800.0,46.3273,46.3532,46.2559,46.3467,12800.0
2012-03-28 13:30:00,71.49,71.67,71.46,71.64,40100.0,46.3532,46.4699,46.3338,46.4505,40100.0
2012-03-28 14:00:00,71.62,71.67,71.53,71.65,19400.0,46.4375,46.4699,46.3791,46.4569,19400.0
2012-03-28 14:30:00,71.67,72.05,71.67,72.02,32100.0,46.4699,46.7163,46.4699,46.6968,32100.0
2012-03-28 15:00:00,72.03,72.13,71.95,72.11,16700.0,46.7033,46.7682,46.6515,46.7552,16700.0
2012-03-28 15:30:00,72.08,72.47,72.05,72.42,73500.0,46.7358,46.9886,46.7163,46.9562,73500.0
2012-03-29 09:30:00,71.55,72.15,71.55,72.03,58100.0,46.3921,46.7811,46.3921,46.7033,58100.0
2012-03-29 10:00:00,72.02,72.08,71.84,71.85,23100.0,46.6968,46.7358,46.5801,46.5866,23100.0
2012-03-29 10:30:00,71.9,72.01,71.81,71.85,19400.0,46.619,46.6904,46.5607,46.5866,19400.0
2012-03-29 11:00:00,71.88,72.0,71.81,71.85,20900.0,46.6061,46.6839,46.5607,46.5866,20900.0
2012-03-29 11:30:00,71.84,72.03,71.81,72.03,16100.0,46.5801,46.7033,46.5607,46.7033,16100.0
2012-03-29 12:00:00,72.0,72.21,72.0,72.07,13400.0,46.6839,46.82,46.6839,46.7293,13400.0
2012-03-29 12:30:00,72.06,72.17,71.98,72.17,18500.0,46.7228,46.7941,46.6709,46.7941,18500.0
2012-03-29 13:00:00,72.15,72.16,72.0,72.15,9300.0,46.7811,46.7876,46.6839,46.7811,9300.0
2012-03-29 13:30:00,72.16,72.18,72.09,72.15,20800.0,46.7876,46.8006,46.7422,46.7811,20800.0
2012-03-29 14:00:00,72.14,72.51,72.14,72.44,45500.0,46.7747,47.0146,46.7747,46.9692,45500.0
2012-03-29 14:30:00,72.43,72.55,72.36,72.51,27700.0,46.9627,47.0405,46.9173,47.0146,27700.0
2012-03-29 15:00:00,72.5,72.81,72.45,72.75,33200.0,47.0081,47.2091,46.9757,47.1702,33200.0
2012-03-29 15:30:00,72.75,72.83,72.62,72.66,72400.0,47.1702,47.222,47.0859,47.1118,72400.0
2012-03-30 09:30:00,72.74,72.9,72.65,72.67,20100.0,47.1637,47.2674,47.1053,47.1183,20100.0
2012-03-30 10:00:00,72.75,72.98,72.66,72.74,23300.0,47.1702,47.3193,47.1118,47.1637,23300.0
2012-03-30 10:30:00,72.69,72.72,72.5,72.52,26400.0,47.1313,47.1507,47.0081,47.021,26400.0
2012-03-30 11:00:00,72.5,72.83,72.49,72.74,12100.0,47.0081,47.222,47.0016,47.1637,12100.0
2012-03-30 11:30:00,72.77,72.8,72.58,72.8,19000.0,47.1831,47.2026,47.0599,47.2026,19000.0
2012-03-30 12:00:00,72.8,72.81,72.62,72.8,14000.0,47.2026,47.2091,47.0859,47.2026,14000.0
2012-03-30 12:30:00,72.8,72.97,72.78,72.85,13500.0,47.2026,47.3128,47.1896,47.235,13500.0
2012-03-30 13:00:00,72.87,72.99,72.79,72.98,18200.0,47.248,47.3258,47.1961,47.3193,18200.0
2012-03-30 13:30:00,72.99,73.07,72.9,73.07,15500.0,47.3258,47.3777,47.2674,47.3777,15500.0
2012-03-30 14:00:00,73.04,73.1,72.97,72.98,8800.0,47.3582,47.3971,47.3128,47.3193,8800.0
2012-03-30 14:30:00,72.97,73.06,72.95,72.97,14900.0,47.3128,47.3712,47.2998,47.3128,14900.0
2012-03-30 15:00:00,72.96,73.16,72.95,73.16,26400.0,47.3063,47.436,47.2998,47.436,26400.0
2012-03-30 15:30:00,73.15,73.28,73.09,73.13,106400.0,47.4295,47.5138,47.3906,47.4166,106400.0
2012-04-02 09:30:00,73.05,73.28,72.92,73.01,15000.0,47.3647,47.5138,47.2804,47.3388,15000.0
2012-04-02 10:00:00,73.02,73.36,73.02,73.14,14500.0,47.3452,47.5657,47.3452,47.423,14500.0
2012-04-02 10:30:00,73.15,73.16,72.86,73.14,28500.0,47.4295,47.436,47.2415,47.423,28500.0
2012-04-02 11:00:00,73.11,73.41,73.11,73.32,29900.0,47.4036,47.5981,47.4036,47.5398,29900.0
2012-04-02 11:30:00,73.34,73.41,73.27,73.39,67700.0,47.5527,47.5981,47.5073,47.5851,67700.0
2012-04-02 12:00:00,73.4,73.54,73.34,73.41,13600.0,47.5916,47.6824,47.5527,47.5981,13600.0
2012-04-02 12:30:00,73.39,73.39,73.3,73.33,21300.0,47.5851,47.5851,47.5268,47.5462,21300.0
2012-04-02 13:00:00,73.31,73.34,73.28,73.3,20900.0,47.5333,47.5527,47.5138,47.5268,20900.0
2012-04-02 13:30:00,73.32,73.39,73.25,73.35,31800.0,47.5398,47.5851,47.4944,47.5592,31800.0
2012-04-02 14:00:00,73.36,73.47,73.3,73.46,20800.0,47.5657,47.637,47.5268,47.6305,20800.0
2012-04-02 14:30:00,73.47,73.52,73.37,73.48,14300.0,47.637,47.6694,47.5722,47.6435,14300.0
2012-04-02 15:00:00,73.48,73.61,73.38,73.45,43800.0,47.6435,47.7278,47.5787,47.624,43800.0
2012-04-02 15:30:00,73.44,73.49,73.21,73.46,90400.0,47.6176,47.65,47.4684,47.6305,90400.0
2012-04-03 09:30:00,73.48,73.81,73.41,73.47,30600.0,47.6435,47.8575,47.5981,47.637,30600.0
2012-04-03 10:00:00,73.45,73.49,72.96,73.08,40000.0,47.624,47.65,47.3063,47.3841,40000.0
2012-04-03 10:30:00,73.06,73.14,72.96,72.96,21300.0,47.3712,47.423,47.3063,47.3063,21300.0
2012-04-03 11:00:00,72.94,73.03,72.78,72.81,19600.0,47.2934,47.3517,47.1896,47.2091,19600.0
2012-04-03 11:30:00,72.78,72.95,72.76,72.78,18000.0,47.1896,47.2998,47.1767,47.1896,18000.0
2012-04-03 12:00:00,72.78,72.86,72.71,72.81,16100.0,47.1896,47.2415,47.1442,47.2091,16100.0
2012-04-03 12:30:00,72.8,72.86,72.77,72.85,16800.0,47.2026,47.2415,47.1831,47.235,16800.0
2012-04-03 13:00:00,72.84,72.84,72.69,72.79,42100.0,47.2285,47.2285,47.1313,47.1961,42100.0
2012-04-03 13:30:00,72.81,72.87,72.76,72.86,25800.0,47.2091,47.248,47.1767,47.2415,25800.0
2012-04-03 14:00:00,72.81,72.85,72.56,72.78,32500.0,47.2091,47.235,47.047,47.1896,32500.0
2012-04-03 14:30:00,72.77,72.85,72.65,72.82,28800.0,47.1831,47.235,47.1053,47.2156,28800.0
2012-04-03 15:00:00,72.82,72.99,72.75,72.8,48200.0,47.2156,47.3258,47.1702,47.2026,48200.0
2012-04-03 15:30:00,72.81,73.27,72.79,73.16,72700.0,47.2091,47.5073,47.1961,47.436,72700.0
2012-04-04 09:30:00,72.65,72.79,72.55,72.57,32600.0,47.1053,47.1961,47.0405,47.0535,32600.0
2012-04-04 10:00:00,72.57,72.61,72.26,72.35,14000.0,47.0535,47.0794,46.8525,46.9108,14000.0
2012-04-04 10:30:00,72.31,72.45,72.06,72.06,22700.0,46.8849,46.9757,46.7228,46.7228,22700.0
2012-04-04 11:00:00,72.12,72.41,72.11,72.37,22500.0,46.7617,46.9497,46.7552,46.9238,22500.0
2012-04-04 11:30:00,72.4,72.61,72.39,72.53,11900.0,46.9432,47.0794,46.9368,47.0275,11900.0
2012-04-04 12:00:00,72.54,72.71,72.48,72.64,11300.0,47.034,47.1442,46.9951,47.0988,11300.0
2012-04-04 12:30:00,72.62,72.68,72.59,72.65,15300.0,47.0859,47.1248,47.0664,47.1053,15300.0
2012-04-04 13:00:00,72.66,72.73,72.61,72.67,27900.0,47.1118,47.1572,47.0794,47.1183,27900.0
2012-04-04 13:30:00,72.69,72.96,72.68,72.94,11300.0,47.1313,47.3063,47.1248,47.2934,11300.0
2012-04-04 14:00:00,72.96,72.96,72.75,72.79,20600.0,47.3063,47.3063,47.1702,47.1961,20600.0
2012-04-04 14:30:00,72.78,72.86,72.71,72.74,11200.0,47.1896,47.2415,47.1442,47.1637,11200.0
2012-04-04 15:00:00,72.74,72.82,72.66,72.73,13700.0,47.1637,47.2156,47.1118,47.1572,13700.0
2012-04-04 15:30:00,72.73,72.79,72.58,72.6,77800.0,47.1572,47.1961,47.0599,47.0729,77800.0
2012-04-05 09:30:00,72.24,72.44,71.99,72.27,24100.0,46.8395,46.9692,46.6774,46.8589,24100.0
2012-04-05 10:00:00,72.27,72.71,72.22,72.34,8400.0,46.8589,47.1442,46.8265,46.9043,8400.0
2012-04-05 10:30:00,72.34,72.39,72.16,72.34,22200.0,46.9043,46.9368,46.7876,46.9043,22200.0
2012-04-05 11:00:00,72.34,72.34,72.08,72.14,19300.0,46.9043,46.9043,46.7358,46.7747,19300.0
2012-04-05 11:30:00,72.13,72.15,71.9,72.04,10100.0,46.7682,46.7811,46.619,46.7098,10100.0
2012-04-05 12:00:00,72.01,72.12,71.95,71.99,9100.0,46.6904,46.7617,46.6515,46.6774,9100.0
2012-04-05 12:30:00,71.96,71.98,71.84,71.91,17300.0,46.6579,46.6709,46.5801,46.6255,17300.0
2012-04-05 13:00:00,71.94,71.95,71.82,71.93,14600.0,46.645,46.6515,46.5672,46.6385,14600.0
2012-04-05 13:30:00,71.9,71.94,71.8,71.86,30200.0,46.619,46.645,46.5542,46.5931,30200.0
2012-04-05 14:00:00,71.86,71.9,71.77,71.88,21800.0,46.5931,46.619,46.5348,46.6061,21800.0
2012-04-05 14:30:00,71.84,71.95,71.84,71.95,15200.0,46.5801,46.6515,46.5801,46.6515,15200.0
2012-04-05 15:00:00,71.92,71.97,71.83,71.94,18300.0,46.632,46.6644,46.5737,46.645,18300.0
2012-04-05 15:30:00,71.95,72.16,71.92,72.03,44100.0,46.6515,46.7876,46.632,46.7033,44100.0
2012-04-09 09:30:00,71.03,71.21,70.9,71.01,11800.0,46.0549,46.1717,45.9707,46.042,11800.0
2012-04-09 10:00:00,71.0,71.06,70.84,70.91,20400.0,46.0355,46.0744,45.9318,45.9771,20400.0
2012-04-09 10:30:00,70.9,70.99,70.74,70.95,11000.0,45.9707,46.029,45.8669,46.0031,11000.0
2012-04-09 11:00:00,70.94,71.0,70.84,70.93,6900.0,45.9966,46.0355,45.9318,45.9901,6900.0
2012-04-09 11:30:00,70.94,70.98,70.85,70.98,9400.0,45.9966,46.0225,45.9382,46.0225,9400.0
2012-04-09 12:00:00,70.96,70.98,70.82,70.93,7700.0,46.0096,46.0225,45.9188,45.9901,7700.0
2012-04-09 12:30:00,70.93,71.06,70.91,70.99,14000.0,45.9901,46.0744,45.9771,46.029,14000.0
2012-04-09 13:00:00,71.02,71.08,71.01,71.08,7100.0,46.0485,46.0874,46.042,46.0874,7100.0
2012-04-09 13:30:00,71.07,71.25,71.07,71.21,12000.0,46.0809,46.1976,46.0809,46.1717,12000.0
2012-04-09 14:00:00,71.21,71.29,71.12,71.28,10000.0,46.1717,46.2235,46.1133,46.217,10000.0
2012-04-09 14:30:00,71.27,71.41,71.2,71.38,9400.0,46.2106,46.3013,46.1652,46.2819,9400.0
2012-04-09 15:00:00,71.37,71.41,71.25,71.28,9000.0,46.2754,46.3013,46.1976,46.217,9000.0
2012-04-09 15:30:00,71.27,71.28,71.07,71.17,51400.0,46.2106,46.217,46.0809,46.1457,51400.0
2012-04-10 09:30:00,71.27,72.42,70.71,71.13,20100.0,46.2106,46.9562,45.8475,46.1198,20100.0
2012-04-10 10:00:00,71.13,71.13,70.73,70.85,70900.0,46.1198,46.1198,45.8604,45.9382,70900.0
2012-04-10 10:30:00,70.85,70.86,70.57,70.65,12200.0,45.9382,45.9447,45.7567,45.8086,12200.0
2012-04-10 11:00:00,70.65,70.72,70.46,70.5,13500.0,45.8086,45.8539,45.6854,45.7113,13500.0
2012-04-10 11:30:00,70.44,70.47,70.23,70.29,21500.0,45.6724,45.6918,45.5362,45.5751,21500.0
2012-04-10 12:00:00,70.33,70.36,70.08,70.16,20000.0,45.6011,45.6205,45.439,45.4908,20000.0
2012-04-10 12:30:00,70.16,70.18,70.03,70.09,40700.0,45.4908,45.5038,45.4066,45.4455,40700.0
2012-04-10 13:00:00,70.1,70.18,70.01,70.06,16300.0,45.4519,45.5038,45.3936,45.426,16300.0
2012-04-10 13:30:00,70.07,70.16,70.0,70.14,19800.0,45.4325,45.4908,45.3871,45.4779,19800.0
2012-04-10 14:00:00,70.12,70.18,69.94,70.03,33500.0,45.4649,45.5038,45.3482,45.4066,33500.0
2012-04-10 14:30:00,70.03,70.03,69.8,69.95,35400.0,45.4066,45.4066,45.2574,45.3547,35400.0
2012-04-10 15:00:00,69.92,70.03,69.76,69.98,43100.0,45.3352,45.4066,45.2315,45.3741,43100.0
2012-04-10 15:30:00,69.97,70.06,69.89,69.91,81700.0,45.3677,45.426,45.3158,45.3288,81700.0
2012-04-11 09:30:00,70.45,70.54,70.09,70.15,19300.0,45.6789,45.7372,45.4455,45.4844,19300.0
2012-04-11 10:00:00,70.15,70.35,70.11,70.3,14900.0,45.4844,45.614,45.4584,45.5816,14900.0
2012-04-11 10:30:00,70.31,70.37,70.19,70.27,15300.0,45.5881,45.627,45.5103,45.5622,15300.0
2012-04-11 11:00:00,70.26,70.26,70.1,70.16,14000.0,45.5557,45.5557,45.4519,45.4908,14000.0
2012-04-11 11:30:00,70.2,70.22,69.95,69.99,19600.0,45.5168,45.5298,45.3547,45.3806,19600.0
2012-04-11 12:00:00,70.01,70.11,69.9,70.06,52000.0,45.3936,45.4584,45.3223,45.426,52000.0
2012-04-11 12:30:00,70.07,70.09,69.92,70.04,40600.0,45.4325,45.4455,45.3352,45.413,40600.0
2012-04-11 13:00:00,70.05,70.08,69.97,69.99,26200.0,45.4195,45.439,45.3677,45.3806,26200.0
2012-04-11 13:30:00,70.01,70.13,69.98,70.1,9700.0,45.3936,45.4714,45.3741,45.4519,9700.0
2012-04-11 14:00:00,70.08,70.09,70.02,70.03,15500.0,45.439,45.4455,45.4001,45.4066,15500.0
2012-04-11 14:30:00,70.03,70.04,69.87,69.9,22800.0,45.4066,45.413,45.3028,45.3223,22800.0
2012-04-11 15:00:00,69.9,69.94,69.84,69.88,31800.0,45.3223,45.3482,45.2834,45.3093,31800.0
2012-04-11 15:30:00,69.88,70.21,69.87,70.18,86300.0,45.3093,45.5233,45.3028,45.5038,86300.0
2012-04-12 09:30:00,70.11,70.68,70.01,70.55,23100.0,45.4584,45.828,45.3936,45.7437,23100.0
2012-04-12 10:00:00,70.56,70.56,70.34,70.46,26700.0,45.7502,45.7502,45.6076,45.6854,26700.0
2012-04-12 10:30:00,70.58,70.88,70.57,70.68,6100.0,45.7632,45.9577,45.7567,45.828,6100.0
2012-04-12 11:00:00,70.72,71.04,70.71,71.03,9400.0,45.8539,46.0614,45.8475,46.0549,9400.0
2012-04-12 11:30:00,71.05,71.09,71.01,71.03,9500.0,46.0679,46.0938,46.042,46.0549,9500.0
2012-04-12 12:00:00,71.01,71.17,71.0,71.14,6000.0,46.042,46.1457,46.0355,46.1263,6000.0
2012-04-12 12:30:00,71.11,71.22,71.11,71.21,8700.0,46.1068,46.1781,46.1068,46.1717,8700.0
2012-04-12 13:00:00,71.25,71.33,71.23,71.33,4200.0,46.1976,46.2495,46.1846,46.2495,4200.0
2012-04-12 13:30:00,71.32,71.37,71.26,71.29,10500.0,46.243,46.2754,46.2041,46.2235,10500.0
2012-04-12 14:00:00,71.31,71.56,71.28,71.53,34100.0,46.2365,46.3986,46.217,46.3791,34100.0
2012-04-12 14:30:00,71.54,71.64,71.45,71.62,15700.0,46.3856,46.4505,46.3273,46.4375,15700.0
2012-04-12 15:00:00,71.62,71.62,71.53,71.53,8000.0,46.4375,46.4375,46.3791,46.3791,8000.0
2012-04-12 15:30:00,71.53,71.66,71.47,71.65,43600.0,46.3791,46.4634,46.3402,46.4569,43600.0
2012-04-13 09:30:00,71.53,71.74,71.36,71.39,25600.0,46.3791,46.5153,46.2689,46.2884,25600.0
2012-04-13 10:00:00,71.4,71.6,71.19,71.49,37000.0,46.2948,46.4245,46.1587,46.3532,37000.0
2012-04-13 10:30:00,71.47,71.62,71.41,71.6,34400.0,46.3402,46.4375,46.3013,46.4245,34400.0
2012-04-13 11:00:00,71.6,71.95,71.6,71.95,26100.0,46.4245,46.6515,46.4245,46.6515,26100.0
2012-04-13 11:30:00,71.9,71.97,71.67,71.72,34600.0,46.619,46.6644,46.4699,46.5023,34600.0
2012-04-13 12:00:00,71.72,71.72,71.43,71.49,24600.0,46.5023,46.5023,46.3143,46.3532,24600.0
2012-04-13 12:30:00,71.48,71.55,71.47,71.49,37900.0,46.3467,46.3921,46.3402,46.3532,37900.0
2012-04-13 13:00:00,71.51,71.59,71.48,71.52,38900.0,46.3662,46.418,46.3467,46.3727,38900.0
2012-04-13 13:30:00,71.52,71.71,71.51,71.6,10700.0,46.3727,46.4958,46.3662,46.4245,10700.0
2012-04-13 14:00:00,71.6,71.69,71.53,71.57,11100.0,46.4245,46.4829,46.3791,46.4051,11100.0
2012-04-13 14:30:00,71.6,71.61,71.37,71.37,10200.0,46.4245,46.431,46.2754,46.2754,10200.0
2012-04-13 15:00:00,71.34,71.42,71.25,71.25,15700.0,46.2559,46.3078,46.1976,46.1976,15700.0
2012-04-13 15:30:00,71.26,71.3,71.06,71.16,116800.0,46.2041,46.23,46.0744,46.1392,116800.0
2012-04-16 09:30:00,71.69,72.12,71.69,72.08,7900.0,46.4829,46.7617,46.4829,46.7358,7900.0
2012-04-16 10:00:00,72.01,72.09,71.59,71.74,11500.0,46.6904,46.7422,46.418,46.5153,11500.0
2012-04-16 10:30:00,71.71,72.02,71.67,71.98,17300.0,46.4958,46.6968,46.4699,46.6709,17300.0
2012-04-16 11:00:00,71.99,72.14,71.93,72.05,13700.0,46.6774,46.7747,46.6385,46.7163,13700.0
2012-04-16 11:30:00,72.09,72.18,71.83,72.13,22700.0,46.7422,46.8006,46.5737,46.7682,22700.0
2012-04-16 12:00:00,72.14,72.25,72.14,72.21,10400.0,46.7747,46.846,46.7747,46.82,10400.0
2012-04-16 12:30:00,72.24,72.62,72.23,72.61,15100.0,46.8395,47.0859,46.833,47.0794,15100.0
2012-04-16 13:00:00,72.59,72.81,72.56,72.8,17600.0,47.0664,47.2091,47.047,47.2026,17600.0
2012-04-16 13:30:00,72.79,73.18,72.69,73.14,14700.0,47.1961,47.449,47.1313,47.423,14700.0
2012-04-16 14:00:00,73.15,73.16,72.63,72.74,17800.0,47.4295,47.436,47.0924,47.1637,17800.0
2012-04-16 14:30:00,72.72,72.98,72.71,72.88,24800.0,47.1507,47.3193,47.1442,47.2545,24800.0
2012-04-16 15:00:00,72.88,72.9,72.76,72.8,21100.0,47.2545,47.2674,47.1767,47.2026,21100.0
2012-04-16 15:30:00,72.78,72.96,72.71,72.85,75800.0,47.1896,47.3063,47.1442,47.235,75800.0
2012-04-17 09:30:00,73.27,73.27,73.04,73.05,10500.0,47.5073,47.5073,47.3582,47.3647,10500.0
2012-04-17 10:00:00,73.06,73.38,72.83,73.35,17500.0,47.3712,47.5787,47.222,47.5592,17500.0
2012-04-17 10:30:00,73.37,73.66,73.3,73.6,22000.0,47.5722,47.7602,47.5268,47.7213,22000.0
2012-04-17 11:00:00,73.63,73.77,73.6,73.68,22300.0,47.7408,47.8315,47.7213,47.7732,22300.0
2012-04-17 11:30:00,73.69,73.72,73.62,73.67,6900.0,47.7797,47.7991,47.7343,47.7667,6900.0
2012-04-17 12:00:00,73.66,73.82,73.66,73.78,15900.0,47.7602,47.8639,47.7602,47.838,15900.0
2012-04-17 12:30:00,73.78,73.86,73.7,73.75,7100.0,47.838,47.8899,47.7861,47.8186,7100.0
2012-04-17 13:00:00,73.79,73.98,73.78,73.87,48100.0,47.8445,47.9677,47.838,47.8964,48100.0
2012-04-17 13:30:00,73.89,73.98,73.81,73.95,23500.0,47.9093,47.9677,47.8575,47.9482,23500.0
2012-04-17 14:00:00,74.0,74.0,73.94,74.0,3900.0,47.9807,47.9807,47.9418,47.9807,3900.0
2012-04-17 14:30:00,74.07,74.08,73.84,73.93,14500.0,48.026,48.0325,47.8769,47.9353,14500.0
2012-04-17 15:00:00,73.92,74.02,73.88,74.02,20900.0,47.9288,47.9936,47.9028,47.9936,20900.0
2012-04-17 15:30:00,74.0,74.04,73.81,73.82,72400.0,47.9807,48.0066,47.8575,47.8639,72400.0
2012-04-18 09:30:00,73.41,73.74,73.33,73.52,12100.0,47.5981,47.8121,47.5462,47.6694,12100.0
2012-04-18 10:00:00,73.56,73.58,73.26,73.3,8700.0,47.6954,47.7083,47.5008,47.5268,8700.0
2012-04-18 10:30:00,73.32,73.5,73.27,73.44,3700.0,47.5398,47.6565,47.5073,47.6176,3700.0
2012-04-18 11:00:00,73.44,73.47,73.1,73.25,6800.0,47.6176,47.637,47.3971,47.4944,6800.0
2012-04-18 11:30:00,73.25,73.34,73.11,73.29,6200.0,47.4944,47.5527,47.4036,47.5203,6200.0
2012-04-18 12:00:00,73.3,73.34,73.21,73.27,8100.0,47.5268,47.5527,47.4684,47.5073,8100.0
2012-04-18 12:30:00,73.24,73.42,73.24,73.4,9500.0,47.4879,47.6046,47.4879,47.5916,9500.0
2012-04-18 13:00:00,73.43,73.51,73.4,73.4,5500.0,47.6111,47.6629,47.5916,47.5916,5500.0
2012-04-18 13:30:00,73.39,73.44,73.18,73.21,16700.0,47.5851,47.6176,47.449,47.4684,16700.0
2012-04-18 14:00:00,73.24,73.34,73.2,73.24,18500.0,47.4879,47.5527,47.4619,47.4879,18500.0
2012-04-18 14:30:00,73.25,73.29,73.18,73.2,12600.0,47.4944,47.5203,47.449,47.4619,12600.0
2012-04-18 15:00:00,73.22,73.25,73.01,73.05,9500.0,47.4749,47.4944,47.3388,47.3647,9500.0
2012-04-18 15:30:00,73.06,73.09,72.91,72.92,33000.0,47.3712,47.3906,47.2739,47.2804,33000.0
2012-04-19 09:30:00,73.03,73.19,72.58,73.13,25600.0,47.3517,47.4555,47.0599,47.4166,25600.0
2012-04-19 10:00:00,73.07,73.09,72.63,72.75,20700.0,47.3777,47.3906,47.0924,47.1702,20700.0
2012-04-19 10:30:00,72.77,73.33,72.73,73.24,26700.0,47.1831,47.5462,47.1572,47.4879,26700.0
2012-04-19 11:00:00,73.25,73.33,73.08,73.12,15200.0,47.4944,47.5462,47.3841,47.4101,15200.0
2012-04-19 11:30:00,73.12,73.3,72.98,73.21,29600.0,47.4101,47.5268,47.3193,47.4684,29600.0
2012-04-19 12:00:00,73.2,73.2,72.81,72.84,10300.0,47.4619,47.4619,47.2091,47.2285,10300.0
2012-04-19 12:30:00,72.76,73.1,72.76,72.99,11500.0,47.1767,47.3971,47.1767,47.3258,11500.0
2012-04-19 13:00:00,72.99,73.11,72.94,73.0,13100.0,47.3258,47.4036,47.2934,47.3323,13100.0
2012-04-19 13:30:00,73.0,73.07,72.85,72.85,10600.0,47.3323,47.3777,47.235,47.235,10600.0
2012-04-19 14:00:00,72.86,72.97,72.72,72.72,14600.0,47.2415,47.3128,47.1507,47.1507,14600.0
2012-04-19 14:30:00,72.72,72.73,72.39,72.55,18300.0,47.1507,47.1572,46.9368,47.0405,18300.0
2012-04-19 15:00:00,72.56,72.6,72.41,72.55,30900.0,47.047,47.0729,46.9497,47.0405,30900.0
2012-04-19 15:30:00,72.55,72.74,72.48,72.65,83300.0,47.0405,47.1637,46.9951,47.1053,83300.0
2012-04-20 09:30:00,73.02,73.47,72.98,73.38,12600.0,47.3452,47.637,47.3193,47.5787,12600.0
2012-04-20 10:00:00,73.45,73.83,73.38,73.81,16200.0,47.624,47.8704,47.5787,47.8575,16200.0
2012-04-20 10:30:00,73.83,74.15,73.83,74.13,18000.0,47.8704,48.0779,47.8704,48.0649,18000.0
2012-04-20 11:00:00,74.15,74.2,74.01,74.03,25200.0,48.0779,48.1103,47.9871,48.0001,25200.0
2012-04-20 11:30:00,74.03,74.34,74.01,74.32,38700.0,48.0001,48.2011,47.9871,48.1881,38700.0
2012-04-20 12:00:00,74.33,74.5,74.31,74.32,16900.0,48.1946,48.3048,48.1817,48.1881,16900.0
2012-04-20 12:30:00,74.32,74.32,74.13,74.24,15900.0,48.1881,48.1881,48.0649,48.1363,15900.0
2012-04-20 13:00:00,74.24,74.28,74.21,74.23,14800.0,48.1363,48.1622,48.1168,48.1298,14800.0
2012-04-20 13:30:00,74.26,74.29,74.02,74.13,13000.0,48.1492,48.1687,47.9936,48.0649,13000.0
2012-04-20 14:00:00,74.14,74.17,74.03,74.13,32800.0,48.0714,48.0909,48.0001,48.0649,32800.0
2012-04-20 14:30:00,74.13,74.14,73.99,74.02,10300.0,48.0649,48.0714,47.9742,47.9936,10300.0
2012-04-20 15:00:00,74.03,74.03,73.89,73.95,11900.0,48.0001,48.0001,47.9093,47.9482,11900.0
2012-04-20 15:30:00,73.91,74.03,73.88,73.89,44500.0,47.9223,48.0001,47.9028,47.9093,44500.0
2012-04-23 09:30:00,73.25,73.4,72.99,73.07,19800.0,47.4944,47.5916,47.3258,47.3777,19800.0
2012-04-23 10:00:00,73.01,73.1,72.78,72.86,12700.0,47.3388,47.3971,47.1896,47.2415,12700.0
2012-04-23 10:30:00,72.82,72.97,72.7,72.83,13700.0,47.2156,47.3128,47.1378,47.222,13700.0
2012-04-23 11:00:00,72.85,72.97,72.79,72.89,20400.0,47.235,47.3128,47.1961,47.2609,20400.0
2012-04-23 11:30:00,72.87,72.89,72.74,72.78,23300.0,47.248,47.2609,47.1637,47.1896,23300.0
2012-04-23 12:00:00,72.77,72.91,72.68,72.82,16700.0,47.1831,47.2739,47.1248,47.2156,16700.0
2012-04-23 12:30:00,72.84,72.85,72.66,72.67,15200.0,47.2285,47.235,47.1118,47.1183,15200.0
2012-04-23 13:00:00,72.69,72.76,72.64,72.68,8500.0,47.1313,47.1767,47.0988,47.1248,8500.0
2012-04-23 13:30:00,72.7,72.72,72.56,72.64,9800.0,47.1378,47.1507,47.047,47.0988,9800.0
2012-04-23 14:00:00,72.67,72.83,72.54,72.77,39900.0,47.1183,47.222,47.034,47.1831,39900.0
2012-04-23 14:30:00,72.77,72.86,72.69,72.71,41100.0,47.1831,47.2415,47.1313,47.1442,41100.0
2012-04-23 15:00:00,72.69,72.8,72.66,72.77,43400.0,47.1313,47.2026,47.1118,47.1831,43400.0
2012-04-23 15:30:00,72.77,72.9,72.72,72.82,82500.0,47.1831,47.2674,47.1507,47.2156,82500.0
2012-04-24 09:30:00,73.0,73.26,72.96,73.1,16000.0,47.3323,47.5008,47.3063,47.3971,16000.0
2012-04-24 10:00:00,73.17,73.45,73.04,73.25,25500.0,47.4425,47.624,47.3582,47.4944,25500.0
2012-04-24 10:30:00,73.3,73.5,73.26,73.39,39300.0,47.5268,47.6565,47.5008,47.5851,39300.0
2012-04-24 11:00:00,73.39,73.48,73.34,73.45,30000.0,47.5851,47.6435,47.5527,47.624,30000.0
2012-04-24 11:30:00,73.44,73.44,73.06,73.21,18400.0,47.6176,47.6176,47.3712,47.4684,18400.0
2012-04-24 12:00:00,73.22,73.48,73.22,73.42,14000.0,47.4749,47.6435,47.4749,47.6046,14000.0
2012-04-24 12:30:00,73.44,73.45,73.38,73.42,14800.0,47.6176,47.624,47.5787,47.6046,14800.0
2012-04-24 13:00:00,73.43,73.45,73.36,73.39,16900.0,47.6111,47.624,47.5657,47.5851,16900.0
2012-04-24 13:30:00,73.38,73.43,73.33,73.34,27400.0,47.5787,47.6111,47.5462,47.5527,27400.0
2012-04-24 14:00:00,73.33,73.34,73.2,73.25,23300.0,47.5462,47.5527,47.4619,47.4944,23300.0
2012-04-24 14:30:00,73.28,73.32,73.26,73.29,26200.0,47.5138,47.5398,47.5008,47.5203,26200.0
2012-04-24 15:00:00,73.29,73.34,73.2,73.2,58400.0,47.5203,47.5527,47.4619,47.4619,58400.0
2012-04-24 15:30:00,73.21,73.29,73.16,73.19,149400.0,47.4684,47.5203,47.436,47.4555,149400.0
2012-04-25 09:30:00,73.71,74.21,73.71,73.94,24800.0,47.7926,48.1168,47.7926,47.9418,24800.0
2012-04-25 10:00:00,73.92,74.2,73.87,74.15,12900.0,47.9288,48.1103,47.8964,48.0779,12900.0
2012-04-25 10:30:00,74.16,74.2,73.99,74.16,18100.0,48.0844,48.1103,47.9742,48.0844,18100.0
2012-04-25 11:00:00,74.16,74.2,74.04,74.19,21200.0,48.0844,48.1103,48.0066,48.1038,21200.0
2012-04-25 11:30:00,74.19,74.2,74.17,74.17,15100.0,48.1038,48.1103,48.0909,48.0909,15100.0
2012-04-25 12:00:00,74.19,74.23,74.16,74.18,34000.0,48.1038,48.1298,48.0844,48.0974,34000.0
2012-04-25 12:30:00,74.19,74.38,74.11,74.35,11300.0,48.1038,48.227,48.052,48.2076,11300.0
2012-04-25 13:00:00,74.39,74.4,74.35,74.36,17700.0,48.2335,48.24,48.2076,48.2141,17700.0
2012-04-25 13:30:00,74.37,74.39,74.31,74.34,24000.0,48.2206,48.2335,48.1817,48.2011,24000.0
2012-04-25 14:00:00,74.34,74.35,74.25,74.34,43700.0,48.2011,48.2076,48.1428,48.2011,43700.0
2012-04-25 14:30:00,74.34,74.58,74.27,74.54,35200.0,48.2011,48.3567,48.1557,48.3308,35200.0
2012-04-25 15:00:00,74.55,74.55,74.35,74.36,50800.0,48.3373,48.3373,48.2076,48.2141,50800.0
2012-04-25 15:30:00,74.35,74.46,74.29,74.41,67600.0,48.2076,48.2789,48.1687,48.2465,67600.0
2012-04-26 09:30:00,74.36,74.46,74.09,74.39,6500.0,48.2141,48.2789,48.039,48.2335,6500.0
2012-04-26 10:00:00,74.38,74.49,74.32,74.4,13800.0,48.227,48.2984,48.1881,48.24,13800.0
2012-04-26 10:30:00,74.41,74.48,74.27,74.28,14900.0,48.2465,48.2919,48.1557,48.1622,14900.0
2012-04-26 11:00:00,74.27,74.31,74.02,74.12,27700.0,48.1557,48.1817,47.9936,48.0585,27700.0
2012-04-26 11:30:00,74.09,74.1,73.84,73.98,34600.0,48.039,48.0455,47.8769,47.9677,34600.0
2012-04-26 12:00:00,73.98,74.01,73.87,73.87,14800.0,47.9677,47.9871,47.8964,47.8964,14800.0
2012-04-26 12:30:00,73.87,73.87,73.77,73.82,15700.0,47.8964,47.8964,47.8315,47.8639,15700.0
2012-04-26 13:00:00,73.83,73.84,73.77,73.84,40400.0,47.8704,47.8769,47.8315,47.8769,40400.0
2012-04-26 13:30:00,73.85,73.99,73.8,73.99,41200.0,47.8834,47.9742,47.851,47.9742,41200.0
2012-04-26 14:00:00,73.99,74.33,73.98,74.28,36400.0,47.9742,48.1946,47.9677,48.1622,36400.0
2012-04-26 14:30:00,74.29,74.6,74.29,74.6,22100.0,48.1687,48.3697,48.1687,48.3697,22100.0
2012-04-26 15:00:00,74.6,74.82,74.51,74.77,41500.0,48.3697,48.5123,48.3113,48.4799,41500.0
2012-04-26 15:30:00,74.77,74.79,74.54,74.64,78400.0,48.4799,48.4929,48.3308,48.3956,78400.0
2012-04-27 09:30:00,75.04,75.04,74.3,74.51,9700.0,48.655,48.655,48.1752,48.3113,9700.0
2012-04-27 10:00:00,74.42,74.58,74.25,74.54,14200.0,48.253,48.3567,48.1428,48.3308,14200.0
2012-04-27 10:30:00,74.54,74.92,74.5,74.92,9600.0,48.3308,48.5772,48.3048,48.5772,9600.0
2012-04-27 11:00:00,74.94,74.95,74.71,74.84,8500.0,48.5901,48.5966,48.441,48.5253,8500.0
2012-04-27 11:30:00,74.76,75.04,74.73,75.03,11500.0,48.4734,48.655,48.454,48.6485,11500.0
2012-04-27 12:00:00,75.01,75.01,74.9,74.95,7000.0,48.6355,48.6355,48.5642,48.5966,7000.0
2012-04-27 12:30:00,74.97,74.99,74.89,74.97,14200.0,48.6096,48.6226,48.5577,48.6096,14200.0
2012-04-27 13:00:00,74.96,75.02,74.89,74.99,13000.0,48.6031,48.642,48.5577,48.6226,13000.0
2012-04-27 13:30:00,74.99,75.11,74.97,75.1,16400.0,48.6226,48.7004,48.6096,48.6939,16400.0
2012-04-27 14:00:00,75.11,75.11,75.03,75.06,8700.0,48.7004,48.7004,48.6485,48.6679,8700.0
2012-04-27 14:30:00,75.04,75.12,75.02,75.02,19300.0,48.655,48.7068,48.642,48.642,19300.0
2012-04-27 15:00:00,75.02,75.08,74.95,75.05,15300.0,48.642,48.6809,48.5966,48.6615,15300.0
2012-04-27 15:30:00,75.05,75.05,74.74,74.78,75800.0,48.6615,48.6615,48.4605,48.4864,75800.0
2012-04-30 09:30:00,74.6,74.86,74.23,74.26,8700.0,48.3697,48.5383,48.1298,48.1492,8700.0
2012-04-30 10:00:00,74.26,74.53,74.19,74.49,10900.0,48.1492,48.3243,48.1038,48.2984,10900.0
2012-04-30 10:30:00,74.48,74.49,74.36,74.43,5300.0,48.2919,48.2984,48.2141,48.2595,5300.0
2012-04-30 11:00:00,74.43,74.47,74.36,74.43,15200.0,48.2595,48.2854,48.2141,48.2595,15200.0
2012-04-30 11:30:00,74.43,74.5,74.33,74.45,10400.0,48.2595,48.3048,48.1946,48.2724,10400.0
2012-04-30 12:00:00,74.46,74.47,74.38,74.44,6000.0,48.2789,48.2854,48.227,48.2659,6000.0
2012-04-30 12:30:00,74.4,74.41,74.23,74.23,9200.0,48.24,48.2465,48.1298,48.1298,9200.0
2012-04-30 13:00:00,74.23,74.25,74.11,74.15,9200.0,48.1298,48.1428,48.052,48.0779,9200.0
2012-04-30 13:30:00,74.14,74.27,74.02,74.21,16600.0,48.0714,48.1557,47.9936,48.1168,16600.0
2012-04-30 14:00:00,74.22,74.42,74.17,74.42,34000.0,48.1233,48.253,48.0909,48.253,34000.0
2012-04-30 14:30:00,74.41,74.7,74.37,74.62,37300.0,48.2465,48.4345,48.2206,48.3827,37300.0
2012-04-30 15:00:00,74.62,74.78,74.6,74.7,31800.0,48.3827,48.4864,48.3697,48.4345,31800.0
2012-04-30 15:30:00,74.7,75.08,74.66,74.89,45200.0,48.4345,48.6809,48.4086,48.5577,45200.0
2012-05-01 09:30:00,74.88,75.31,74.38,75.07,7900.0,48.5512,48.83,48.227,48.6744,7900.0
2012-05-01 10:00:00,75.18,76.06,75.09,76.06,20800.0,48.7458,49.3163,48.6874,49.3163,20800.0
2012-05-01 10:30:00,76.09,76.3,76.04,76.24,17400.0,49.3358,49.4719,49.3034,49.433,17400.0
2012-05-01 11:00:00,76.24,76.29,76.09,76.1,8300.0,49.433,49.4655,49.3358,49.3423,8300.0
2012-05-01 11:30:00,76.12,76.38,76.1,76.3,6800.0,49.3552,49.5238,49.3423,49.4719,6800.0
2012-05-01 12:00:00,76.38,76.46,76.29,76.46,6900.0,49.5238,49.5757,49.4655,49.5757,6900.0
2012-05-01 12:30:00,76.48,76.5,76.28,76.28,7000.0,49.5887,49.6016,49.459,49.459,7000.0
2012-05-01 13:00:00,76.28,76.46,76.24,76.45,10600.0,49.459,49.5757,49.433,49.5692,10600.0
2012-05-01 13:30:00,76.45,76.45,76.34,76.36,9200.0,49.5692,49.5692,49.4979,49.5108,9200.0
2012-05-01 14:00:00,76.34,76.34,76.14,76.21,14500.0,49.4979,49.4979,49.3682,49.4136,14500.0
2012-05-01 14:30:00,76.22,76.24,76.04,76.06,9700.0,49.4201,49.433,49.3034,49.3163,9700.0
2012-05-01 15:00:00,76.09,76.12,75.84,75.91,10000.0,49.3358,49.3552,49.1737,49.2191,10000.0
2012-05-01 15:30:00,75.91,75.91,75.55,75.72,38200.0,49.2191,49.2191,48.9857,49.0959,38200.0
2012-05-02 09:30:00,73.96,74.62,73.79,74.59,40100.0,47.9547,48.3827,47.8445,48.3632,40100.0
2012-05-02 10:00:00,74.59,74.82,74.39,74.82,26700.0,48.3632,48.5123,48.2335,48.5123,26700.0
2012-05-02 10:30:00,74.73,74.92,74.6,74.86,14700.0,48.454,48.5772,48.3697,48.5383,14700.0
2012-05-02 11:00:00,74.9,74.94,74.84,74.89,10000.0,48.5642,48.5901,48.5253,48.5577,10000.0
2012-05-02 11:30:00,74.89,75.42,74.86,75.35,8500.0,48.5577,48.9014,48.5383,48.856,8500.0
2012-05-02 12:00:00,75.29,75.51,75.15,75.48,41400.0,48.8171,48.9597,48.7263,48.9403,41400.0
2012-05-02 12:30:00,75.49,75.5,75.38,75.46,6400.0,48.9468,48.9532,48.8754,48.9273,6400.0
2012-05-02 13:00:00,75.45,75.59,75.38,75.52,7200.0,48.9208,49.0116,48.8754,48.9662,7200.0
2012-05-02 13:30:00,75.52,75.64,75.51,75.63,7500.0,48.9662,49.044,48.9597,49.0375,7500.0
2012-05-02 14:00:00,75.59,75.79,75.58,75.79,30600.0,49.0116,49.1413,49.0051,49.1413,30600.0
2012-05-02 14:30:00,75.79,75.87,75.75,75.75,37100.0,49.1413,49.1931,49.1153,49.1153,37100.0
2012-05-02 15:00:00,75.76,75.78,75.59,75.74,35000.0,49.1218,49.1348,49.0116,49.1088,35000.0
2012-05-02 15:30:00,75.75,75.75,75.52,75.6,52900.0,49.1153,49.1153,48.9662,49.0181,52900.0
2012-05-03 09:30:00,75.7,75.91,75.43,75.86,10200.0,49.0829,49.2191,48.9078,49.1867,10200.0
2012-05-03 10:00:00,75.86,75.86,75.57,75.66,11900.0,49.1867,49.1867,48.9986,49.057,11900.0
2012-05-03 10:30:00,75.72,75.88,75.68,75.8,7300.0,49.0959,49.1996,49.0699,49.1478,7300.0
2012-05-03 11:00:00,75.84,75.86,75.74,75.82,8200.0,49.1737,49.1867,49.1088,49.1607,8200.0
2012-05-03 11:30:00,75.83,75.83,75.58,75.6,15000.0,49.1672,49.1672,49.0051,49.0181,15000.0
2012-05-03 12:00:00,75.64,75.71,75.56,75.62,16000.0,49.044,49.0894,48.9921,49.031,16000.0
2012-05-03 12:30:00,75.6,75.76,75.6,75.63,5900.0,49.0181,49.1218,49.0181,49.0375,5900.0
2012-05-03 13:00:00,75.58,75.74,75.56,75.74,15500.0,49.0051,49.1088,48.9921,49.1088,15500.0
2012-05-03 13:30:00,75.72,75.72,75.39,75.39,93700.0,49.0959,49.0959,48.8819,48.8819,93700.0
2012-05-03 14:00:00,75.37,75.42,75.22,75.23,25100.0,48.8689,48.9014,48.7717,48.7782,25100.0
2012-05-03 14:30:00,75.21,75.24,74.85,74.88,36600.0,48.7652,48.7847,48.5318,48.5512,36600.0
2012-05-03 15:00:00,74.88,75.0,74.85,74.94,34400.0,48.5512,48.629,48.5318,48.5901,34400.0
2012-05-03 15:30:00,74.94,75.0,74.89,74.94,55700.0,48.5901,48.629,48.5577,48.5901,55700.0
2012-05-04 09:30:00,74.76,74.9,74.36,74.89,15100.0,48.4734,48.5642,48.2141,48.5577,15100.0
2012-05-04 10:00:00,74.86,74.9,74.54,74.71,10400.0,48.5383,48.5642,48.3308,48.441,10400.0
2012-05-04 10:30:00,74.66,74.69,74.44,74.47,11400.0,48.4086,48.428,48.2659,48.2854,11400.0
2012-05-04 11:00:00,74.49,74.5,74.24,74.24,12800.0,48.2984,48.3048,48.1363,48.1363,12800.0
2012-05-04 11:30:00,74.24,74.26,74.08,74.14,31900.0,48.1363,48.1492,48.0325,48.0714,31900.0
2012-05-04 12:00:00,74.13,74.17,74.11,74.13,31500.0,48.0649,48.0909,48.052,48.0649,31500.0
2012-05-04 12:30:00,74.13,74.16,74.07,74.13,34500.0,48.0649,48.0844,48.026,48.0649,34500.0
2012-05-04 13:00:00,74.14,74.37,74.14,74.25,19900.0,48.0714,48.2206,48.0714,48.1428,19900.0
2012-05-04 13:30:00,74.28,74.43,74.24,74.37,16100.0,48.1622,48.2595,48.1363,48.2206,16100.0
2012-05-04 14:00:00,74.36,74.38,74.26,74.32,21700.0,48.2141,48.227,48.1492,48.1881,21700.0
2012-05-04 14:30:00,74.33,74.38,74.19,74.25,14600.0,48.1946,48.227,48.1038,48.1428,14600.0
2012-05-04 15:00:00,74.22,74.36,74.21,74.3,20100.0,48.1233,48.2141,48.1168,48.1752,20100.0
2012-05-04 15:30:00,74.32,74.59,74.3,74.32,80900.0,48.1881,48.3632,48.1752,48.1881,80900.0
2012-05-07 09:30:00,74.01,74.41,74.01,74.41,13500.0,47.9871,48.2465,47.9871,48.2465,13500.0
2012-05-07 10:00:00,74.44,74.45,74.1,74.1,19100.0,48.2659,48.2724,48.0455,48.0455,19100.0
2012-05-07 10:30:00,74.14,74.17,73.99,74.09,13800.0,48.0714,48.0909,47.9742,48.039,13800.0
2012-05-07 11:00:00,74.13,74.34,74.13,74.27,8500.0,48.0649,48.2011,48.0649,48.1557,8500.0
2012-05-07 11:30:00,74.29,74.33,74.23,74.29,9800.0,48.1687,48.1946,48.1298,48.1687,9800.0
2012-05-07 12:00:00,74.29,74.33,74.24,74.31,23900.0,48.1687,48.1946,48.1363,48.1817,23900.0
2012-05-07 12:30:00,74.33,74.42,74.32,74.4,12300.0,48.1946,48.253,48.1881,48.24,12300.0
2012-05-07 13:00:00,74.42,74.58,74.34,74.38,40700.0,48.253,48.3567,48.2011,48.227,40700.0
2012-05-07 13:30:00,74.39,74.74,74.37,74.67,9600.0,48.2335,48.4605,48.2206,48.4151,9600.0
2012-05-07 14:00:00,74.68,74.75,74.6,74.67,6800.0,48.4216,48.4669,48.3697,48.4151,6800.0
2012-05-07 14:30:00,74.7,75.02,74.68,74.96,14500.0,48.4345,48.642,48.4216,48.6031,14500.0
2012-05-07 15:00:00,74.92,74.92,74.76,74.85,18200.0,48.5772,48.5772,48.4734,48.5318,18200.0
2012-05-07 15:30:00,74.83,74.86,74.62,74.75,62500.0,48.5188,48.5383,48.3827,48.4669,62500.0
2012-05-08 09:30:00,74.23,74.83,74.23,74.65,34500.0,48.1298,48.5188,48.1298,48.4021,34500.0
2012-05-08 10:00:00,74.65,74.82,74.54,74.82,18200.0,48.4021,48.5123,48.3308,48.5123,18200.0
2012-05-08 10:30:00,74.75,74.84,74.56,74.6,42300.0,48.4669,48.5253,48.3438,48.3697,42300.0
2012-05-08 11:00:00,74.55,74.59,74.2,74.45,38800.0,48.3373,48.3632,48.1103,48.2724,38800.0
2012-05-08 11:30:00,74.44,74.64,74.43,74.6,33700.0,48.2659,48.3956,48.2595,48.3697,33700.0
2012-05-08 12:00:00,74.61,74.63,74.49,74.51,21200.0,48.3762,48.3891,48.2984,48.3113,21200.0
2012-05-08 12:30:00,74.53,74.74,74.49,74.7,28000.0,48.3243,48.4605,48.2984,48.4345,28000.0
2012-05-08 13:00:00,74.68,74.82,74.63,74.82,9700.0,48.4216,48.5123,48.3891,48.5123,9700.0
2012-05-08 13:30:00,74.83,74.88,74.67,74.78,13300.0,48.5188,48.5512,48.4151,48.4864,13300.0
2012-05-08 14:00:00,74.8,74.8,74.59,74.71,8900.0,48.4994,48.4994,48.3632,48.441,8900.0
2012-05-08 14:30:00,74.73,74.88,74.72,74.82,15700.0,48.454,48.5512,48.4475,48.5123,15700.0
2012-05-08 15:00:00,74.79,74.99,74.76,74.93,40400.0,48.4929,48.6226,48.4734,48.5837,40400.0
2012-05-08 15:30:00,74.91,75.1,74.86,75.01,40300.0,48.5707,48.6939,48.5383,48.6355,40300.0
2012-05-09 09:30:00,74.33,74.67,74.16,74.16,21700.0,48.1946,48.4151,48.0844,48.0844,21700.0
2012-05-09 10:00:00,74.18,74.58,74.16,74.26,68500.0,48.0974,48.3567,48.0844,48.1492,68500.0
2012-05-09 10:30:00,74.29,74.65,74.26,74.65,10400.0,48.1687,48.4021,48.1492,48.4021,10400.0
2012-05-09 11:00:00,74.55,75.07,74.52,75.02,11200.0,48.3373,48.6744,48.3178,48.642,11200.0
2012-05-09 11:30:00,75.0,75.24,75.0,75.06,10200.0,48.629,48.7847,48.629,48.6679,10200.0
2012-05-09 12:00:00,75.08,75.19,74.98,75.16,21800.0,48.6809,48.7522,48.6161,48.7328,21800.0
2012-05-09 12:30:00,75.14,75.29,75.02,75.25,16300.0,48.7198,48.8171,48.642,48.7911,16300.0
2012-05-09 13:00:00,75.25,75.53,75.2,75.48,14000.0,48.7911,48.9727,48.7587,48.9403,14000.0
2012-05-09 13:30:00,75.52,75.79,75.52,75.64,13900.0,48.9662,49.1413,48.9662,49.044,13900.0
2012-05-09 14:00:00,75.69,75.73,75.52,75.57,19400.0,49.0764,49.1024,48.9662,48.9986,19400.0
2012-05-09 14:30:00,75.56,75.6,75.44,75.5,15500.0,48.9921,49.0181,48.9143,48.9532,15500.0
2012-05-09 15:00:00,75.47,75.5,75.19,75.29,30500.0,48.9338,48.9532,48.7522,48.8171,30500.0
2012-05-09 15:30:00,75.29,75.32,74.93,74.97,58000.0,48.8171,48.8365,48.5837,48.6096,58000.0
2012-05-10 09:30:00,75.47,75.47,74.91,75.09,21600.0,48.9338,48.9338,48.5707,48.6874,21600.0
2012-05-10 10:00:00,75.06,75.08,74.31,74.36,26200.0,48.6679,48.6809,48.1817,48.2141,26200.0
2012-05-10 10:30:00,74.31,74.37,74.21,74.34,28000.0,48.1817,48.2206,48.1168,48.2011,28000.0
2012-05-10 11:00:00,74.38,74.57,74.27,74.55,22400.0,48.227,48.3502,48.1557,48.3373,22400.0
2012-05-10 11:30:00,74.57,74.86,74.57,74.79,9100.0,48.3502,48.5383,48.3502,48.4929,9100.0
2012-05-10 12:00:00,74.76,74.94,74.67,74.72,7200.0,48.4734,48.5901,48.4151,48.4475,7200.0
2012-05-10 12:30:00,74.72,74.91,74.71,74.87,4300.0,48.4475,48.5707,48.441,48.5448,4300.0
2012-05-10 13:00:00,74.93,75.0,74.86,74.88,7400.0,48.5837,48.629,48.5383,48.5512,7400.0
2012-05-10 13:30:00,74.87,74.93,74.65,74.65,19100.0,48.5448,48.5837,48.4021,48.4021,19100.0
2012-05-10 14:00:00,74.69,74.78,74.62,74.75,36800.0,48.428,48.4864,48.3827,48.4669,36800.0
2012-05-10 14:30:00,74.74,74.75,74.68,74.72,9900.0,48.4605,48.4669,48.4216,48.4475,9900.0
2012-05-10 15:00:00,74.72,74.75,74.6,74.71,10700.0,48.4475,48.4669,48.3697,48.441,10700.0
2012-05-10 15:30:00,74.67,74.68,74.36,74.54,94600.0,48.4151,48.4216,48.2141,48.3308,94600.0
2012-05-11 09:30:00,73.98,74.93,73.98,74.68,12000.0,47.9677,48.5837,47.9677,48.4216,12000.0
2012-05-11 10:00:00,74.76,75.25,74.65,75.18,10000.0,48.4734,48.7911,48.4021,48.7458,10000.0
2012-05-11 10:30:00,75.25,75.65,75.21,75.57,29900.0,48.7911,49.0505,48.7652,48.9986,29900.0
2012-05-11 11:00:00,75.6,75.74,75.52,75.65,81700.0,49.0181,49.1088,48.9662,49.0505,81700.0
2012-05-11 11:30:00,75.63,75.65,75.16,75.33,67600.0,49.0375,49.0505,48.7328,48.843,67600.0
2012-05-11 12:00:00,75.34,75.37,75.15,75.17,17300.0,48.8495,48.8689,48.7263,48.7393,17300.0
2012-05-11 12:30:00,75.17,75.45,75.16,75.28,8100.0,48.7393,48.9208,48.7328,48.8106,8100.0
2012-05-11 13:00:00,75.21,75.26,75.12,75.19,19500.0,48.7652,48.7976,48.7068,48.7522,19500.0
2012-05-11 13:30:00,75.19,75.32,75.16,75.16,10800.0,48.7522,48.8365,48.7328,48.7328,10800.0
2012-05-11 14:00:00,75.21,75.28,75.08,75.27,7000.0,48.7652,48.8106,48.6809,48.8041,7000.0
2012-05-11 14:30:00,75.26,75.29,75.07,75.29,16600.0,48.7976,48.8171,48.6744,48.8171,16600.0
2012-05-11 15:00:00,75.28,75.31,74.98,75.08,23900.0,48.8106,48.83,48.6161,48.6809,23900.0
2012-05-11 15:30:00,75.08,75.21,74.86,75.15,63400.0,48.6809,48.7652,48.5383,48.7263,63400.0
2012-05-14 09:30:00,74.28,74.62,73.9,74.32,21500.0,48.1622,48.3827,47.9158,48.1881,21500.0
2012-05-14 10:00:00,74.23,74.36,73.93,74.03,20600.0,48.1298,48.2141,47.9353,48.0001,20600.0
2012-05-14 10:30:00,74.07,74.2,73.98,74.09,16900.0,48.026,48.1103,47.9677,48.039,16900.0
2012-05-14 11:00:00,74.06,74.32,73.98,74.24,12100.0,48.0196,48.1881,47.9677,48.1363,12100.0
2012-05-14 11:30:00,74.28,74.37,74.24,74.34,19400.0,48.1622,48.2206,48.1363,48.2011,19400.0
2012-05-14 12:00:00,74.33,74.33,74.19,74.27,8900.0,48.1946,48.1946,48.1038,48.1557,8900.0
2012-05-14 12:30:00,74.25,74.31,74.18,74.24,13000.0,48.1428,48.1817,48.0974,48.1363,13000.0
2012-05-14 13:00:00,74.24,74.37,74.22,74.32,9200.0,48.1363,48.2206,48.1233,48.1881,9200.0
2012-05-14 13:30:00,74.3,74.4,74.21,74.21,20100.0,48.1752,48.24,48.1168,48.1168,20100.0
2012-05-14 14:00:00,74.25,74.26,74.1,74.17,27800.0,48.1428,48.1492,48.0455,48.0909,27800.0
2012-05-14 14:30:00,74.16,74.22,74.03,74.15,57000.0,48.0844,48.1233,48.0001,48.0779,57000.0
2012-05-14 15:00:00,74.15,74.21,74.05,74.14,33800.0,48.0779,48.1168,48.0131,48.0714,33800.0
2012-05-14 15:30:00,74.14,74.21,74.08,74.11,86300.0,48.0714,48.1168,48.0325,48.052,86300.0
2012-05-15 09:30:00,73.89,74.21,73.74,73.81,35800.0,47.9093,48.1168,47.8121,47.8575,35800.0
2012-05-15 10:00:00,73.84,73.84,73.41,73.53,46100.0,47.8769,47.8769,47.5981,47.6759,46100.0
2012-05-15 10:30:00,73.56,73.58,73.36,73.39,17900.0,47.6954,47.7083,47.5657,47.5851,17900.0
2012-05-15 11:00:00,73.38,73.4,73.03,73.23,22900.0,47.5787,47.5916,47.3517,47.4814,22900.0
2012-05-15 11:30:00,73.2,73.6,73.16,73.45,11500.0,47.4619,47.7213,47.436,47.624,11500.0
2012-05-15 12:00:00,73.46,73.7,73.46,73.64,10500.0,47.6305,47.7861,47.6305,47.7472,10500.0
2012-05-15 12:30:00,73.59,73.65,73.35,73.37,11400.0,47.7148,47.7537,47.5592,47.5722,11400.0
2012-05-15 13:00:00,73.41,73.44,73.32,73.34,10400.0,47.5981,47.6176,47.5398,47.5527,10400.0
2012-05-15 13:30:00,73.32,73.34,73.01,73.1,13800.0,47.5398,47.5527,47.3388,47.3971,13800.0
2012-05-15 14:00:00,73.1,73.33,73.06,73.3,10700.0,47.3971,47.5462,47.3712,47.5268,10700.0
2012-05-15 14:30:00,73.34,73.41,73.12,73.18,18900.0,47.5527,47.5981,47.4101,47.449,18900.0
2012-05-15 15:00:00,73.17,73.17,72.73,72.77,33300.0,47.4425,47.4425,47.1572,47.1831,33300.0
2012-05-15 15:30:00,72.79,73.1,72.79,73.05,108400.0,47.1961,47.3971,47.1961,47.3647,108400.0
2012-05-16 09:30:00,73.3,73.35,72.85,72.95,24100.0,47.5268,47.5592,47.235,47.2998,24100.0
2012-05-16 10:00:00,73.0,73.14,72.81,72.99,11200.0,47.3323,47.423,47.2091,47.3258,11200.0
2012-05-16 10:30:00,73.0,73.04,72.81,72.92,28000.0,47.3323,47.3582,47.2091,47.2804,28000.0
2012-05-16 11:00:00,72.92,72.92,72.66,72.81,24700.0,47.2804,47.2804,47.1118,47.2091,24700.0
2012-05-16 11:30:00,72.82,73.05,72.77,72.99,13300.0,47.2156,47.3647,47.1831,47.3258,13300.0
2012-05-16 12:00:00,72.99,73.0,72.85,72.9,23200.0,47.3258,47.3323,47.235,47.2674,23200.0
2012-05-16 12:30:00,72.89,72.98,72.62,72.63,8900.0,47.2609,47.3193,47.0859,47.0924,8900.0
2012-05-16 13:00:00,72.58,72.73,72.58,72.67,7400.0,47.0599,47.1572,47.0599,47.1183,7400.0
2012-05-16 13:30:00,72.65,72.72,72.51,72.72,17700.0,47.1053,47.1507,47.0146,47.1507,17700.0
2012-05-16 14:00:00,72.75,72.88,72.6,72.61,16000.0,47.1702,47.2545,47.0729,47.0794,16000.0
2012-05-16 14:30:00,72.62,72.68,72.27,72.63,26000.0,47.0859,47.1248,46.8589,47.0924,26000.0
2012-05-16 15:00:00,72.63,72.82,72.61,72.65,35500.0,47.0924,47.2156,47.0794,47.1053,35500.0
2012-05-16 15:30:00,72.63,72.77,72.28,72.33,82700.0,47.0924,47.1831,46.8654,46.8978,82700.0
2012-05-17 09:30:00,72.36,72.6,71.75,71.87,11000.0,46.9173,47.0729,46.5218,46.5996,11000.0
2012-05-17 10:00:00,71.89,72.18,71.72,71.97,9800.0,46.6126,46.8006,46.5023,46.6644,9800.0
2012-05-17 10:30:00,71.97,72.1,71.78,71.78,11700.0,46.6644,46.7487,46.5412,46.5412,11700.0
2012-05-17 11:00:00,71.81,71.88,71.45,71.45,18100.0,46.5607,46.6061,46.3273,46.3273,18100.0
2012-05-17 11:30:00,71.48,71.48,71.07,71.15,12100.0,46.3467,46.3467,46.0809,46.1328,12100.0
2012-05-17 12:00:00,71.13,71.2,70.81,71.15,15600.0,46.1198,46.1652,45.9123,46.1328,15600.0
2012-05-17 12:30:00,71.14,71.16,70.79,70.84,28900.0,46.1263,46.1392,45.8993,45.9318,28900.0
2012-05-17 13:00:00,70.82,71.17,70.82,71.03,12900.0,45.9188,46.1457,45.9188,46.0549,12900.0
2012-05-17 13:30:00,71.01,71.03,70.71,70.75,16400.0,46.042,46.0549,45.8475,45.8734,16400.0
2012-05-17 14:00:00,70.77,70.81,70.64,70.73,24200.0,45.8864,45.9123,45.8021,45.8604,24200.0
2012-05-17 14:30:00,70.72,70.75,70.29,70.39,27800.0,45.8539,45.8734,45.5751,45.64,27800.0
2012-05-17 15:00:00,70.37,70.49,70.32,70.4,23700.0,45.627,45.7048,45.5946,45.6465,23700.0
2012-05-17 15:30:00,70.4,70.4,69.65,69.65,195900.0,45.6465,45.6465,45.1602,45.1602,195900.0
2012-05-18 09:30:00,69.97,70.11,69.59,69.9,19700.0,45.3677,45.4584,45.1213,45.3223,19700.0
2012-05-18 10:00:00,69.89,69.89,69.46,69.5,18700.0,45.3158,45.3158,45.037,45.0629,18700.0
2012-05-18 10:30:00,69.54,69.83,69.41,69.67,15800.0,45.0888,45.2769,45.0046,45.1731,15800.0
2012-05-18 11:00:00,69.68,69.69,69.44,69.44,14700.0,45.1796,45.1861,45.024,45.024,14700.0
2012-05-18 11:30:00,69.44,69.48,68.75,68.97,17900.0,45.024,45.0499,44.5766,44.7193,17900.0
2012-05-18 12:00:00,69.02,69.38,69.02,69.32,11500.0,44.7517,44.9851,44.7517,44.9462,11500.0
2012-05-18 12:30:00,69.36,69.39,69.23,69.25,16200.0,44.9721,44.9916,44.8878,44.9008,16200.0
2012-05-18 13:00:00,69.23,69.33,69.0,69.02,10700.0,44.8878,44.9527,44.7387,44.7517,10700.0
2012-05-18 13:30:00,69.01,69.05,68.89,68.89,27200.0,44.7452,44.7711,44.6674,44.6674,27200.0
2012-05-18 14:00:00,68.9,68.91,68.67,68.73,18300.0,44.6739,44.6804,44.5248,44.5637,18300.0
2012-05-18 14:30:00,68.73,68.73,68.47,68.66,17200.0,44.5637,44.5637,44.3951,44.5183,17200.0
2012-05-18 15:00:00,68.65,68.67,68.43,68.47,29100.0,44.5118,44.5248,44.3691,44.3951,29100.0
2012-05-18 15:30:00,68.47,68.47,68.07,68.14,80500.0,44.3951,44.3951,44.1357,44.1811,80500.0
2012-05-21 09:30:00,68.3,69.15,67.96,68.23,52300.0,44.2848,44.836,44.0644,44.2395,52300.0
2012-05-21 10:00:00,68.19,68.9,68.19,68.86,57200.0,44.2135,44.6739,44.2135,44.6479,57200.0
2012-05-21 10:30:00,68.89,69.37,68.88,69.37,36400.0,44.6674,44.9786,44.6609,44.9786,36400.0
2012-05-21 11:00:00,69.37,69.47,68.79,68.81,38200.0,44.9786,45.0435,44.6026,44.6155,38200.0
2012-05-21 11:30:00,68.83,68.87,68.67,68.69,12300.0,44.6285,44.6544,44.5248,44.5377,12300.0
2012-05-21 12:00:00,68.75,69.06,68.73,69.06,17900.0,44.5766,44.7776,44.5637,44.7776,17900.0
2012-05-21 12:30:00,69.06,69.27,68.94,69.0,28700.0,44.7776,44.9138,44.6998,44.7387,28700.0
2012-05-21 13:00:00,69.0,69.07,68.94,69.01,24000.0,44.7387,44.7841,44.6998,44.7452,24000.0
2012-05-21 13:30:00,69.05,69.2,68.96,69.14,26900.0,44.7711,44.8684,44.7128,44.8295,26900.0
2012-05-21 14:00:00,69.14,69.3,69.07,69.21,22000.0,44.8295,44.9332,44.7841,44.8749,22000.0
2012-05-21 14:30:00,69.21,69.32,69.15,69.25,61200.0,44.8749,44.9462,44.836,44.9008,61200.0
2012-05-21 15:00:00,69.27,69.44,69.24,69.37,51900.0,44.9138,45.024,44.8943,44.9786,51900.0
2012-05-21 15:30:00,69.34,69.35,69.18,69.23,100000.0,44.9592,44.9657,44.8554,44.8878,100000.0
2012-05-22 09:30:00,69.35,69.35,68.88,69.01,10500.0,44.9657,44.9657,44.6609,44.7452,10500.0
2012-05-22 10:00:00,69.07,69.67,69.07,69.64,23200.0,44.7841,45.1731,44.7841,45.1537,23200.0
2012-05-22 10:30:00,69.65,69.71,69.43,69.53,20500.0,45.1602,45.1991,45.0175,45.0824,20500.0
2012-05-22 11:00:00,69.52,69.52,69.2,69.42,12400.0,45.0759,45.0759,44.8684,45.011,12400.0
2012-05-22 11:30:00,69.43,69.59,69.37,69.47,17700.0,45.0175,45.1213,44.9786,45.0435,17700.0
2012-05-22 12:00:00,69.51,69.64,69.37,69.62,14200.0,45.0694,45.1537,44.9786,45.1407,14200.0
2012-05-22 12:30:00,69.57,69.89,69.56,69.85,10400.0,45.1083,45.3158,45.1018,45.2898,10400.0
2012-05-22 13:00:00,69.88,69.96,69.8,69.85,11000.0,45.3093,45.3612,45.2574,45.2898,11000.0
2012-05-22 13:30:00,69.84,69.94,69.69,69.74,27200.0,45.2834,45.3482,45.1861,45.2185,27200.0
2012-05-22 14:00:00,69.74,69.91,69.74,69.85,19700.0,45.2185,45.3288,45.2185,45.2898,19700.0
2012-05-22 14:30:00,69.85,69.98,69.76,69.88,59400.0,45.2898,45.3741,45.2315,45.3093,59400.0
2012-05-22 15:00:00,69.88,69.95,69.64,69.64,51800.0,45.3093,45.3547,45.1537,45.1537,51800.0
2012-05-22 15:30:00,69.63,69.68,69.18,69.55,122600.0,45.1472,45.1796,44.8554,45.0953,122600.0
2012-05-23 09:30:00,68.85,69.08,68.42,68.84,18000.0,44.6415,44.7906,44.3627,44.635,18000.0
2012-05-23 10:00:00,68.84,69.19,68.71,68.85,18400.0,44.635,44.8619,44.5507,44.6415,18400.0
2012-05-23 10:30:00,68.88,68.92,68.61,68.86,21400.0,44.6609,44.6868,44.4858,44.6479,21400.0
2012-05-23 11:00:00,68.8,69.36,68.7,69.32,32900.0,44.609,44.9721,44.5442,44.9462,32900.0
2012-05-23 11:30:00,69.33,69.45,69.1,69.14,22800.0,44.9527,45.0305,44.8036,44.8295,22800.0
2012-05-23 12:00:00,69.14,69.35,69.04,69.17,24300.0,44.8295,44.9657,44.7647,44.8489,24300.0
2012-05-23 12:30:00,69.13,69.33,69.13,69.21,13000.0,44.823,44.9527,44.823,44.8749,13000.0
2012-05-23 13:00:00,69.2,69.35,69.18,69.33,17900.0,44.8684,44.9657,44.8554,44.9527,17900.0
2012-05-23 13:30:00,69.35,69.61,69.27,69.43,21100.0,44.9657,45.1342,44.9138,45.0175,21100.0
2012-05-23 14:00:00,69.44,69.48,69.13,69.14,19900.0,45.024,45.0499,44.823,44.8295,19900.0
2012-05-23 14:30:00,69.12,69.63,69.1,69.61,19200.0,44.8165,45.1472,44.8036,45.1342,19200.0
2012-05-23 15:00:00,69.57,69.84,69.51,69.8,12100.0,45.1083,45.2834,45.0694,45.2574,12100.0
2012-05-23 15:30:00,69.78,70.3,69.77,70.15,42000.0,45.2445,45.5816,45.238,45.4844,42000.0
2012-05-24 09:30:00,70.5,70.93,70.13,70.28,19200.0,45.7113,45.9901,45.4714,45.5687,19200.0
2012-05-24 10:00:00,70.28,70.34,70.02,70.18,24600.0,45.5687,45.6076,45.4001,45.5038,24600.0
2012-05-24 10:30:00,70.23,70.63,70.23,70.51,6500.0,45.5362,45.7956,45.5362,45.7178,6500.0
2012-05-24 11:00:00,70.41,70.47,70.28,70.33,11000.0,45.6529,45.6918,45.5687,45.6011,11000.0
2012-05-24 11:30:00,70.31,70.31,70.03,70.15,4300.0,45.5881,45.5881,45.4066,45.4844,4300.0
2012-05-24 12:00:00,70.01,70.01,69.75,69.76,4800.0,45.3936,45.3936,45.225,45.2315,4800.0
2012-05-24 12:30:00,69.76,69.96,69.73,69.96,4000.0,45.2315,45.3612,45.212,45.3612,4000.0
2012-05-24 13:00:00,69.96,70.1,69.89,69.91,3100.0,45.3612,45.4519,45.3158,45.3288,3100.0
2012-05-24 13:30:00,69.82,70.06,69.73,69.73,21400.0,45.2704,45.426,45.212,45.212,21400.0
2012-05-24 14:00:00,69.74,69.81,69.66,69.8,5000.0,45.2185,45.2639,45.1667,45.2574,5000.0
2012-05-24 14:30:00,69.84,70.03,69.82,69.96,5800.0,45.2834,45.4066,45.2704,45.3612,5800.0
2012-05-24 15:00:00,69.96,70.28,69.88,70.22,10800.0,45.3612,45.5687,45.3093,45.5298,10800.0
2012-05-24 15:30:00,70.28,70.52,70.05,70.52,42600.0,45.5687,45.7243,45.4195,45.7243,42600.0
2012-05-25 09:30:00,70.44,70.64,70.18,70.35,60700.0,45.6724,45.8021,45.5038,45.614,60700.0
2012-05-25 10:00:00,70.19,70.2,69.72,69.86,12400.0,45.5103,45.5168,45.2056,45.2963,12400.0
2012-05-25 10:30:00,69.89,69.96,69.65,69.8,6000.0,45.3158,45.3612,45.1602,45.2574,6000.0
2012-05-25 11:00:00,69.84,69.94,69.46,69.6,23000.0,45.2834,45.3482,45.037,45.1278,23000.0
2012-05-25 11:30:00,69.59,69.88,69.46,69.88,9800.0,45.1213,45.3093,45.037,45.3093,9800.0
2012-05-25 12:00:00,69.86,69.92,69.7,69.72,9300.0,45.2963,45.3352,45.1926,45.2056,9300.0
2012-05-25 12:30:00,69.71,69.85,69.71,69.85,4200.0,45.1991,45.2898,45.1991,45.2898,4200.0
2012-05-25 13:00:00,69.8,69.86,69.71,69.79,5700.0,45.2574,45.2963,45.1991,45.2509,5700.0
2012-05-25 13:30:00,69.83,69.9,69.79,69.82,8300.0,45.2769,45.3223,45.2509,45.2704,8300.0
2012-05-25 14:00:00,69.83,69.84,69.59,69.81,37800.0,45.2769,45.2834,45.1213,45.2639,37800.0
2012-05-25 14:30:00,69.83,69.86,69.75,69.8,18600.0,45.2769,45.2963,45.225,45.2574,18600.0
2012-05-25 15:00:00,69.82,69.88,69.62,69.74,17200.0,45.2704,45.3093,45.1407,45.2185,17200.0
2012-05-25 15:30:00,69.76,69.87,69.63,69.82,63300.0,45.2315,45.3028,45.1472,45.2704,63300.0
2012-05-29 09:30:00,70.17,70.51,70.13,70.29,18800.0,45.4973,45.7178,45.4714,45.5751,18800.0
2012-05-29 10:00:00,70.21,70.69,70.18,70.54,28200.0,45.5233,45.8345,45.5038,45.7372,28200.0
2012-05-29 10:30:00,70.51,70.68,70.5,70.55,14000.0,45.7178,45.828,45.7113,45.7437,14000.0
2012-05-29 11:00:00,70.51,70.56,70.35,70.44,11900.0,45.7178,45.7502,45.614,45.6724,11900.0
2012-05-29 11:30:00,70.45,70.48,69.99,70.22,18300.0,45.6789,45.6983,45.3806,45.5298,18300.0
2012-05-29 12:00:00,70.22,70.29,70.09,70.22,7000.0,45.5298,45.5751,45.4455,45.5298,7000.0
2012-05-29 12:30:00,70.21,70.35,70.14,70.22,17800.0,45.5233,45.614,45.4779,45.5298,17800.0
2012-05-29 13:00:00,70.23,70.26,70.09,70.1,21700.0,45.5362,45.5557,45.4455,45.4519,21700.0
2012-05-29 13:30:00,70.09,70.18,70.06,70.12,31600.0,45.4455,45.5038,45.426,45.4649,31600.0
2012-05-29 14:00:00,70.11,70.15,70.07,70.1,36700.0,45.4584,45.4844,45.4325,45.4519,36700.0
2012-05-29 14:30:00,70.1,70.29,70.07,70.28,14100.0,45.4519,45.5751,45.4325,45.5687,14100.0
2012-05-29 15:00:00,70.26,70.35,70.12,70.31,17000.0,45.5557,45.614,45.4649,45.5881,17000.0
2012-05-29 15:30:00,70.31,70.38,70.17,70.29,63300.0,45.5881,45.6335,45.4973,45.5751,63300.0
2012-05-30 09:30:00,69.64,69.67,69.28,69.48,23800.0,45.1537,45.1731,44.9203,45.0499,23800.0
2012-05-30 10:00:00,69.48,69.48,69.14,69.29,41700.0,45.0499,45.0499,44.8295,44.9268,41700.0
2012-05-30 10:30:00,69.27,69.32,68.96,68.99,18600.0,44.9138,44.9462,44.7128,44.7322,18600.0
2012-05-30 11:00:00,68.97,69.33,68.96,69.1,24200.0,44.7193,44.9527,44.7128,44.8036,24200.0
2012-05-30 11:30:00,69.12,69.16,68.89,68.89,16300.0,44.8165,44.8425,44.6674,44.6674,16300.0
2012-05-30 12:00:00,68.9,68.94,68.49,68.5,21500.0,44.6739,44.6998,44.408,44.4145,21500.0
2012-05-30 12:30:00,68.51,68.71,68.45,68.7,19000.0,44.421,44.5507,44.3821,44.5442,19000.0
2012-05-30 13:00:00,68.71,68.9,68.66,68.81,36300.0,44.5507,44.6739,44.5183,44.6155,36300.0
2012-05-30 13:30:00,68.83,69.03,68.8,68.83,21300.0,44.6285,44.7582,44.609,44.6285,21300.0
2012-05-30 14:00:00,68.84,69.01,68.84,68.9,35000.0,44.635,44.7452,44.635,44.6739,35000.0
2012-05-30 14:30:00,68.91,68.93,68.63,68.73,25300.0,44.6804,44.6933,44.4988,44.5637,25300.0
2012-05-30 15:00:00,68.73,68.84,68.52,68.84,33200.0,44.5637,44.635,44.4275,44.635,33200.0
2012-05-30 15:30:00,68.84,68.84,68.39,68.43,108100.0,44.635,44.635,44.3432,44.3691,108100.0
2012-05-31 09:30:00,68.57,68.62,67.84,67.85,13900.0,44.4599,44.4923,43.9866,43.9931,13900.0
2012-05-31 10:00:00,67.86,68.14,67.84,68.14,13600.0,43.9996,44.1811,43.9866,44.1811,13600.0
2012-05-31 10:30:00,68.17,68.47,68.11,68.14,14200.0,44.2006,44.3951,44.1617,44.1811,14200.0
2012-05-31 11:00:00,68.14,68.2,67.99,68.2,15200.0,44.1811,44.22,44.0838,44.22,15200.0
2012-05-31 11:30:00,68.18,68.47,68.18,68.33,14400.0,44.207,44.3951,44.207,44.3043,14400.0
2012-05-31 12:00:00,68.32,68.86,68.31,68.74,12600.0,44.2978,44.6479,44.2913,44.5701,12600.0
2012-05-31 12:30:00,68.72,68.75,68.51,68.69,6900.0,44.5572,44.5766,44.421,44.5377,6900.0
2012-05-31 13:00:00,68.69,68.89,68.62,68.62,9300.0,44.5377,44.6674,44.4923,44.4923,9300.0
2012-05-31 13:30:00,68.62,68.67,68.34,68.44,13800.0,44.4923,44.5248,44.3108,44.3756,13800.0
2012-05-31 14:00:00,68.43,68.7,68.42,68.6,14600.0,44.3691,44.5442,44.3627,44.4794,14600.0
2012-05-31 14:30:00,68.58,68.69,68.47,68.62,12400.0,44.4664,44.5377,44.3951,44.4923,12400.0
2012-05-31 15:00:00,68.6,69.21,68.6,69.2,21400.0,44.4794,44.8749,44.4794,44.8684,21400.0
2012-05-31 15:30:00,69.19,69.26,68.28,68.47,169100.0,44.8619,44.9073,44.2719,44.3951,169100.0
2012-06-01 09:30:00,67.42,67.98,67.41,67.55,26100.0,43.7143,44.0774,43.7078,43.7986,26100.0
2012-06-01 10:00:00,67.66,68.08,67.61,67.84,26200.0,43.8699,44.1422,43.8375,43.9866,26200.0
2012-06-01 10:30:00,67.79,68.14,67.67,68.05,40600.0,43.9542,44.1811,43.8764,44.1228,40600.0
2012-06-01 11:00:00,68.01,68.12,67.86,68.05,27300.0,44.0968,44.1681,43.9996,44.1228,27300.0
2012-06-01 11:30:00,68.0,68.3,67.97,68.28,87700.0,44.0903,44.2848,44.0709,44.2719,87700.0
2012-06-01 12:00:00,68.27,68.5,68.18,68.26,16100.0,44.2654,44.4145,44.207,44.2589,16100.0
2012-06-01 12:30:00,68.25,68.25,68.0,68.05,8700.0,44.2524,44.2524,44.0903,44.1228,8700.0
2012-06-01 13:00:00,68.04,68.13,67.95,68.0,12400.0,44.1163,44.1746,44.0579,44.0903,12400.0
2012-06-01 13:30:00,68.01,68.07,67.84,68.01,36300.0,44.0968,44.1357,43.9866,44.0968,36300.0
2012-06-01 14:00:00,68.04,68.13,67.8,68.07,47600.0,44.1163,44.1746,43.9607,44.1357,47600.0
2012-06-01 14:30:00,68.07,68.33,68.05,68.1,48700.0,44.1357,44.3043,44.1228,44.1552,48700.0
2012-06-01 15:00:00,68.1,68.13,67.97,68.01,59900.0,44.1552,44.1746,44.0709,44.0968,59900.0
2012-06-01 15:30:00,68.0,68.18,67.88,67.96,168600.0,44.0903,44.207,44.0125,44.0644,168600.0
2012-06-04 09:30:00,68.2,68.45,67.93,68.13,32200.0,44.22,44.3821,44.0449,44.1746,32200.0
2012-06-04 10:00:00,68.08,68.37,67.96,68.05,22300.0,44.1422,44.3302,44.0644,44.1228,22300.0
2012-06-04 10:30:00,68.05,68.44,68.0,68.27,17900.0,44.1228,44.3756,44.0903,44.2654,17900.0
2012-06-04 11:00:00,68.27,68.32,67.79,67.79,25600.0,44.2654,44.2978,43.9542,43.9542,25600.0
2012-06-04 11:30:00,67.8,67.93,67.77,67.86,28700.0,43.9607,44.0449,43.9412,43.9996,28700.0
2012-06-04 12:00:00,67.84,68.03,67.57,67.57,52800.0,43.9866,44.1098,43.8115,43.8115,52800.0
2012-06-04 12:30:00,67.51,67.74,67.51,67.74,28900.0,43.7726,43.9218,43.7726,43.9218,28900.0
2012-06-04 13:00:00,67.77,67.92,67.68,67.76,32200.0,43.9412,44.0385,43.8828,43.9347,32200.0
2012-06-04 13:30:00,67.75,68.11,67.71,67.88,19800.0,43.9282,44.1617,43.9023,44.0125,19800.0
2012-06-04 14:00:00,67.88,68.27,67.8,68.25,26600.0,44.0125,44.2654,43.9607,44.2524,26600.0
2012-06-04 14:30:00,68.24,68.42,68.03,68.03,22200.0,44.2459,44.3627,44.1098,44.1098,22200.0
2012-06-04 15:00:00,68.03,68.22,67.98,68.16,35400.0,44.1098,44.233,44.0774,44.1941,35400.0
2012-06-04 15:30:00,68.17,68.47,68.0,68.3,80700.0,44.2006,44.3951,44.0903,44.2848,80700.0
2012-06-05 09:30:00,67.95,68.58,67.87,68.58,25200.0,44.0579,44.4664,44.006,44.4664,25200.0
2012-06-05 10:00:00,68.55,68.76,68.51,68.62,25100.0,44.4469,44.5831,44.421,44.4923,25100.0
2012-06-05 10:30:00,68.66,68.67,68.42,68.57,26000.0,44.5183,44.5248,44.3627,44.4599,26000.0
2012-06-05 11:00:00,68.6,69.08,68.5,68.98,30100.0,44.4794,44.7906,44.4145,44.7258,30100.0
2012-06-05 11:30:00,68.98,69.03,68.59,68.73,26700.0,44.7258,44.7582,44.4729,44.5637,26700.0
2012-06-05 12:00:00,68.72,69.17,68.69,68.95,27900.0,44.5572,44.8489,44.5377,44.7063,27900.0
2012-06-05 12:30:00,68.96,69.28,68.96,69.2,16700.0,44.7128,44.9203,44.7128,44.8684,16700.0
2012-06-05 13:00:00,69.23,69.25,69.12,69.23,8400.0,44.8878,44.9008,44.8165,44.8878,8400.0
2012-06-05 13:30:00,69.22,69.47,69.18,69.42,7200.0,44.8814,45.0435,44.8554,45.011,7200.0
2012-06-05 14:00:00,69.42,69.52,69.29,69.45,19500.0,45.011,45.0759,44.9268,45.0305,19500.0
2012-06-05 14:30:00,69.45,69.49,69.27,69.31,13300.0,45.0305,45.0564,44.9138,44.9397,13300.0
2012-06-05 15:00:00,69.34,69.4,69.17,69.25,23200.0,44.9592,44.9981,44.8489,44.9008,23200.0
2012-06-05 15:30:00,69.27,69.35,69.22,69.34,108500.0,44.9138,44.9657,44.8814,44.9592,108500.0
2012-06-06 09:30:00,70.1,70.1,69.44,69.92,31000.0,45.4519,45.4519,45.024,45.3352,31000.0
2012-06-06 10:00:00,69.9,70.05,69.65,69.65,12000.0,45.3223,45.4195,45.1602,45.1602,12000.0
2012-06-06 10:30:00,69.64,69.94,69.61,69.94,10200.0,45.1537,45.3482,45.1342,45.3482,10200.0
2012-06-06 11:00:00,69.89,70.05,69.89,70.05,53600.0,45.3158,45.4195,45.3158,45.4195,53600.0
2012-06-06 11:30:00,70.06,70.24,69.92,70.16,54500.0,45.426,45.5427,45.3352,45.4908,54500.0
2012-06-06 12:00:00,70.19,70.55,70.11,70.5,33400.0,45.5103,45.7437,45.4584,45.7113,33400.0
2012-06-06 12:30:00,70.51,70.54,70.21,70.24,27300.0,45.7178,45.7372,45.5233,45.5427,27300.0
2012-06-06 13:00:00,70.24,70.34,70.1,70.32,44600.0,45.5427,45.6076,45.4519,45.5946,44600.0
2012-06-06 13:30:00,70.32,70.49,70.32,70.38,48500.0,45.5946,45.7048,45.5946,45.6335,48500.0
2012-06-06 14:00:00,70.39,70.61,70.35,70.6,43900.0,45.64,45.7826,45.614,45.7761,43900.0
2012-06-06 14:30:00,70.58,70.7,70.54,70.67,55300.0,45.7632,45.841,45.7372,45.8215,55300.0
2012-06-06 15:00:00,70.66,70.66,70.34,70.49,94700.0,45.815,45.815,45.6076,45.7048,94700.0
2012-06-06 15:30:00,70.49,70.62,70.42,70.61,170700.0,45.7048,45.7891,45.6594,45.7826,170700.0
2012-06-07 09:30:00,71.19,71.49,70.81,70.87,27300.0,46.1587,46.3532,45.9123,45.9512,27300.0
2012-06-07 10:00:00,70.94,71.03,70.37,70.96,16000.0,45.9966,46.0549,45.627,46.0096,16000.0
2012-06-07 10:30:00,70.94,70.94,70.53,70.66,22500.0,45.9966,45.9966,45.7308,45.815,22500.0
2012-06-07 11:00:00,70.62,70.75,70.51,70.59,16000.0,45.7891,45.8734,45.7178,45.7697,16000.0
2012-06-07 11:30:00,70.51,70.82,70.51,70.61,12200.0,45.7178,45.9188,45.7178,45.7826,12200.0
2012-06-07 12:00:00,70.65,70.82,70.53,70.59,13800.0,45.8086,45.9188,45.7308,45.7697,13800.0
2012-06-07 12:30:00,70.58,70.74,70.55,70.71,13300.0,45.7632,45.8669,45.7437,45.8475,13300.0
2012-06-07 13:00:00,70.71,70.8,70.67,70.72,27800.0,45.8475,45.9058,45.8215,45.8539,27800.0
2012-06-07 13:30:00,70.73,70.76,70.49,70.52,12800.0,45.8604,45.8799,45.7048,45.7243,12800.0
2012-06-07 14:00:00,70.56,70.73,70.44,70.68,32600.0,45.7502,45.8604,45.6724,45.828,32600.0
2012-06-07 14:30:00,70.67,70.77,70.6,70.71,30400.0,45.8215,45.8864,45.7761,45.8475,30400.0
2012-06-07 15:00:00,70.68,70.73,70.45,70.54,37000.0,45.828,45.8604,45.6789,45.7372,37000.0
2012-06-07 15:30:00,70.53,70.57,70.24,70.39,87800.0,45.7308,45.7567,45.5427,45.64,87800.0
2012-06-08 09:30:00,70.25,70.49,69.95,70.49,12700.0,45.5492,45.7048,45.3547,45.7048,12700.0
2012-06-08 10:00:00,70.5,70.61,70.3,70.38,7000.0,45.7113,45.7826,45.5816,45.6335,7000.0
2012-06-08 10:30:00,70.38,70.7,70.38,70.66,12100.0,45.6335,45.841,45.6335,45.815,12100.0
2012-06-08 11:00:00,70.64,70.66,70.4,70.41,17500.0,45.8021,45.815,45.6465,45.6529,17500.0
2012-06-08 11:30:00,70.49,70.58,70.43,70.48,12400.0,45.7048,45.7632,45.6659,45.6983,12400.0
2012-06-08 12:00:00,70.49,70.66,70.49,70.58,18000.0,45.7048,45.815,45.7048,45.7632,18000.0
2012-06-08 12:30:00,70.58,70.74,70.56,70.59,33900.0,45.7632,45.8669,45.7502,45.7697,33900.0
2012-06-08 13:00:00,70.59,70.68,70.49,70.61,64000.0,45.7697,45.828,45.7048,45.7826,64000.0
2012-06-08 13:30:00,70.64,70.79,70.6,70.79,48600.0,45.8021,45.8993,45.7761,45.8993,48600.0
2012-06-08 14:00:00,70.8,70.8,70.65,70.68,5800.0,45.9058,45.9058,45.8086,45.828,5800.0
2012-06-08 14:30:00,70.69,70.77,70.62,70.62,51900.0,45.8345,45.8864,45.7891,45.7891,51900.0
2012-06-08 15:00:00,70.65,70.79,70.59,70.66,26300.0,45.8086,45.8993,45.7697,45.815,26300.0
2012-06-08 15:30:00,70.67,71.05,70.63,71.03,82000.0,45.8215,46.0679,45.7956,46.0549,82000.0
2012-06-11 09:30:00,71.4,71.42,70.86,70.86,19600.0,46.2948,46.3078,45.9447,45.9447,19600.0
2012-06-11 10:00:00,70.86,71.07,70.71,70.77,15900.0,45.9447,46.0809,45.8475,45.8864,15900.0
2012-06-11 10:30:00,70.77,70.97,70.52,70.58,13400.0,45.8864,46.016,45.7243,45.7632,13400.0
2012-06-11 11:00:00,70.53,70.54,70.06,70.2,12300.0,45.7308,45.7372,45.426,45.5168,12300.0
2012-06-11 11:30:00,70.15,70.4,69.95,70.19,20800.0,45.4844,45.6465,45.3547,45.5103,20800.0
2012-06-11 12:00:00,70.21,70.32,70.0,70.02,17200.0,45.5233,45.5946,45.3871,45.4001,17200.0
2012-06-11 12:30:00,70.02,70.08,69.9,70.05,11200.0,45.4001,45.439,45.3223,45.4195,11200.0
2012-06-11 13:00:00,70.05,70.14,69.94,69.97,16700.0,45.4195,45.4779,45.3482,45.3677,16700.0
2012-06-11 13:30:00,69.95,69.97,69.64,69.64,16300.0,45.3547,45.3677,45.1537,45.1537,16300.0
2012-06-11 14:00:00,69.64,69.66,69.42,69.53,24100.0,45.1537,45.1667,45.011,45.0824,24100.0
2012-06-11 14:30:00,69.51,69.69,69.47,69.59,22000.0,45.0694,45.1861,45.0435,45.1213,22000.0
2012-06-11 15:00:00,69.57,69.6,68.99,69.09,24500.0,45.1083,45.1278,44.7322,44.7971,24500.0
2012-06-11 15:30:00,69.1,69.34,68.83,68.96,92200.0,44.8036,44.9592,44.6285,44.7128,92200.0
2012-06-12 09:30:00,69.3,69.4,68.91,69.21,11100.0,44.9332,44.9981,44.6804,44.8749,11100.0
2012-06-12 10:00:00,69.31,69.61,69.0,69.17,10200.0,44.9397,45.1342,44.7387,44.8489,10200.0
2012-06-12 10:30:00,69.08,69.2,68.66,68.81,9300.0,44.7906,44.8684,44.5183,44.6155,9300.0
2012-06-12 11:00:00,68.85,69.49,68.78,69.44,11800.0,44.6415,45.0564,44.5961,45.024,11800.0
2012-06-12 11:30:00,69.45,69.45,68.88,68.88,4900.0,45.0305,45.0305,44.6609,44.6609,4900.0
2012-06-12 12:00:00,68.94,69.09,68.76,68.97,6700.0,44.6998,44.7971,44.5831,44.7193,6700.0
2012-06-12 12:30:00,68.93,68.94,68.72,68.76,9900.0,44.6933,44.6998,44.5572,44.5831,9900.0
2012-06-12 13:00:00,68.76,69.06,68.74,68.93,11200.0,44.5831,44.7776,44.5701,44.6933,11200.0
2012-06-12 13:30:00,68.96,69.14,68.91,68.91,26600.0,44.7128,44.8295,44.6804,44.6804,26600.0
2012-06-12 14:00:00,68.97,69.13,68.94,69.07,8500.0,44.7193,44.823,44.6998,44.7841,8500.0
2012-06-12 14:30:00,69.12,69.33,69.06,69.22,17200.0,44.8165,44.9527,44.7776,44.8814,17200.0
2012-06-12 15:00:00,69.2,69.31,69.12,69.31,23000.0,44.8684,44.9397,44.8165,44.9397,23000.0
2012-06-12 15:30:00,69.33,69.41,69.16,69.36,102300.0,44.9527,45.0046,44.8425,44.9721,102300.0
2012-06-13 09:30:00,69.31,69.31,68.92,69.16,12900.0,44.9397,44.9397,44.6868,44.8425,12900.0
2012-06-13 10:00:00,69.11,69.52,68.99,69.38,9400.0,44.81,45.0759,44.7322,44.9851,9400.0
2012-06-13 10:30:00,69.44,69.81,69.44,69.63,6800.0,45.024,45.2639,45.024,45.1472,6800.0
2012-06-13 11:00:00,69.59,69.64,69.26,69.43,9400.0,45.1213,45.1537,44.9073,45.0175,9400.0
2012-06-13 11:30:00,69.51,69.59,69.4,69.49,7400.0,45.0694,45.1213,44.9981,45.0564,7400.0
2012-06-13 12:00:00,69.45,69.49,69.31,69.45,9400.0,45.0305,45.0564,44.9397,45.0305,9400.0
2012-06-13 12:30:00,69.48,69.81,69.48,69.71,7200.0,45.0499,45.2639,45.0499,45.1991,7200.0
2012-06-13 13:00:00,69.72,69.83,69.57,69.83,7200.0,45.2056,45.2769,45.1083,45.2769,7200.0
2012-06-13 13:30:00,69.87,70.0,69.56,69.59,13000.0,45.3028,45.3871,45.1018,45.1213,13000.0
2012-06-13 14:00:00,69.6,69.7,69.41,69.63,16500.0,45.1278,45.1926,45.0046,45.1472,16500.0
2012-06-13 14:30:00,69.63,69.67,69.42,69.42,27700.0,45.1472,45.1731,45.011,45.011,27700.0
2012-06-13 15:00:00,69.45,69.48,68.94,68.98,16900.0,45.0305,45.0499,44.6998,44.7258,16900.0
2012-06-13 15:30:00,68.94,69.12,68.85,69.07,84900.0,44.6998,44.8165,44.6415,44.7841,84900.0
2012-06-14 09:30:00,69.26,69.97,69.26,69.92,17200.0,44.9073,45.3677,44.9073,45.3352,17200.0
2012-06-14 10:00:00,69.98,70.06,69.89,70.05,6400.0,45.3741,45.426,45.3158,45.4195,6400.0
2012-06-14 10:30:00,70.07,70.43,69.98,70.38,17600.0,45.4325,45.6659,45.3741,45.6335,17600.0
2012-06-14 11:00:00,70.39,70.43,70.28,70.41,13800.0,45.64,45.6659,45.5687,45.6529,13800.0
2012-06-14 11:30:00,70.45,70.54,70.41,70.41,11600.0,45.6789,45.7372,45.6529,45.6529,11600.0
2012-06-14 12:00:00,70.43,70.55,70.29,70.3,11500.0,45.6659,45.7437,45.5751,45.5816,11500.0
2012-06-14 12:30:00,70.28,70.58,70.24,70.57,8700.0,45.5687,45.7632,45.5427,45.7567,8700.0
2012-06-14 13:00:00,70.57,70.65,70.42,70.56,10000.0,45.7567,45.8086,45.6594,45.7502,10000.0
2012-06-14 13:30:00,70.55,70.65,70.47,70.63,15100.0,45.7437,45.8086,45.6918,45.7956,15100.0
2012-06-14 14:00:00,70.59,70.62,70.18,70.25,26700.0,45.7697,45.7891,45.5038,45.5492,26700.0
2012-06-14 14:30:00,70.25,70.25,69.95,69.97,8100.0,45.5492,45.5492,45.3547,45.3677,8100.0
2012-06-14 15:00:00,69.95,70.82,69.92,70.12,50800.0,45.3547,45.9188,45.3352,45.4649,50800.0
2012-06-14 15:30:00,70.13,70.69,70.12,70.51,81400.0,45.4714,45.8345,45.4649,45.7178,81400.0
2012-06-15 09:30:00,70.55,70.78,70.25,70.63,93600.0,45.7437,45.8928,45.5492,45.7956,93600.0
2012-06-15 10:00:00,70.64,70.64,70.27,70.3,9400.0,45.8021,45.8021,45.5622,45.5816,9400.0
2012-06-15 10:30:00,70.31,70.46,70.22,70.29,12000.0,45.5881,45.6854,45.5298,45.5751,12000.0
2012-06-15 11:00:00,70.29,70.59,70.29,70.43,7600.0,45.5751,45.7697,45.5751,45.6659,7600.0
2012-06-15 11:30:00,70.46,70.52,70.39,70.44,5500.0,45.6854,45.7243,45.64,45.6724,5500.0
2012-06-15 12:00:00,70.46,70.5,70.45,70.46,4600.0,45.6854,45.7113,45.6789,45.6854,4600.0
2012-06-15 12:30:00,70.46,70.48,70.37,70.38,8400.0,45.6854,45.6983,45.627,45.6335,8400.0
2012-06-15 13:00:00,70.42,70.48,70.28,70.36,12200.0,45.6594,45.6983,45.5687,45.6205,12200.0
2012-06-15 13:30:00,70.37,70.44,70.3,70.35,17700.0,45.627,45.6724,45.5816,45.614,17700.0
2012-06-15 14:00:00,70.36,70.43,70.29,70.41,24200.0,45.6205,45.6659,45.5751,45.6529,24200.0
2012-06-15 14:30:00,70.39,70.45,70.28,70.31,53700.0,45.64,45.6789,45.5687,45.5881,53700.0
2012-06-15 15:00:00,70.32,70.36,70.16,70.17,55800.0,45.5946,45.6205,45.4908,45.4973,55800.0
2012-06-15 15:30:00,70.19,70.32,70.01,70.15,207400.0,45.5103,45.5946,45.3936,45.4844,207400.0
2012-06-18 09:30:00,70.05,70.45,69.79,70.1,15200.0,45.4195,45.6789,45.2509,45.4519,15200.0
2012-06-18 10:00:00,70.17,70.91,70.1,70.86,14200.0,45.4973,45.9771,45.4519,45.9447,14200.0
2012-06-18 10:30:00,70.91,71.15,70.83,70.83,16900.0,45.9771,46.1328,45.9253,45.9253,16900.0
2012-06-18 11:00:00,70.85,70.85,70.6,70.69,11600.0,45.9382,45.9382,45.7761,45.8345,11600.0
2012-06-18 11:30:00,70.69,70.84,70.49,70.62,20500.0,45.8345,45.9318,45.7048,45.7891,20500.0
2012-06-18 12:00:00,70.62,70.63,70.49,70.58,9300.0,45.7891,45.7956,45.7048,45.7632,9300.0
2012-06-18 12:30:00,70.57,70.71,70.46,70.54,15900.0,45.7567,45.8475,45.6854,45.7372,15900.0
2012-06-18 13:00:00,70.6,70.76,70.53,70.76,7800.0,45.7761,45.8799,45.7308,45.8799,7800.0
2012-06-18 13:30:00,70.78,70.93,70.7,70.9,10200.0,45.8928,45.9901,45.841,45.9707,10200.0
2012-06-18 14:00:00,70.89,71.04,70.82,70.89,11300.0,45.9642,46.0614,45.9188,45.9642,11300.0
2012-06-18 14:30:00,70.89,71.01,70.85,70.92,11400.0,45.9642,46.042,45.9382,45.9836,11400.0
2012-06-18 15:00:00,70.96,71.03,70.76,71.01,24000.0,46.0096,46.0549,45.8799,46.042,24000.0
2012-06-18 15:30:00,71.01,71.05,70.89,70.9,103200.0,46.042,46.0679,45.9642,45.9707,103200.0
2012-06-19 09:30:00,71.19,71.38,70.57,71.06,35000.0,46.1587,46.2819,45.7567,46.0744,35000.0
2012-06-19 10:00:00,71.04,71.15,70.84,71.02,26800.0,46.0614,46.1328,45.9318,46.0485,26800.0
2012-06-19 10:30:00,71.06,71.5,70.93,71.49,29800.0,46.0744,46.3597,45.9901,46.3532,29800.0
2012-06-19 11:00:00,71.49,71.94,71.49,71.93,32100.0,46.3532,46.645,46.3532,46.6385,32100.0
2012-06-19 11:30:00,71.94,71.97,71.86,71.97,10800.0,46.645,46.6644,46.5931,46.6644,10800.0
2012-06-19 12:00:00,71.98,72.01,71.89,71.99,6000.0,46.6709,46.6904,46.6126,46.6774,6000.0
2012-06-19 12:30:00,71.96,72.02,71.88,71.89,25500.0,46.6579,46.6968,46.6061,46.6126,25500.0
2012-06-19 13:00:00,71.9,71.99,71.87,71.97,5300.0,46.619,46.6774,46.5996,46.6644,5300.0
2012-06-19 13:30:00,71.96,72.0,71.87,71.91,7700.0,46.6579,46.6839,46.5996,46.6255,7700.0
2012-06-19 14:00:00,71.92,71.92,71.57,71.58,15900.0,46.632,46.632,46.4051,46.4116,15900.0
2012-06-19 14:30:00,71.58,71.59,71.34,71.5,17400.0,46.4116,46.418,46.2559,46.3597,17400.0
2012-06-19 15:00:00,71.5,71.55,71.36,71.38,11100.0,46.3597,46.3921,46.2689,46.2819,11100.0
2012-06-19 15:30:00,71.4,71.51,71.28,71.42,64100.0,46.2948,46.3662,46.217,46.3078,64100.0
2012-06-20 09:30:00,71.52,71.78,71.35,71.55,6100.0,46.3727,46.5412,46.2624,46.3921,6100.0
2012-06-20 10:00:00,71.55,71.77,71.4,71.71,10300.0,46.3921,46.5348,46.2948,46.4958,10300.0
2012-06-20 10:30:00,71.65,71.87,71.61,71.68,9300.0,46.4569,46.5996,46.431,46.4764,9300.0
2012-06-20 11:00:00,71.64,71.85,71.62,71.8,25800.0,46.4505,46.5866,46.4375,46.5542,25800.0
2012-06-20 11:30:00,71.8,71.91,71.73,71.86,33600.0,46.5542,46.6255,46.5088,46.5931,33600.0
2012-06-20 12:00:00,71.86,71.92,71.61,71.64,15500.0,46.5931,46.632,46.431,46.4505,15500.0
2012-06-20 12:30:00,71.66,71.75,71.32,71.72,23400.0,46.4634,46.5218,46.243,46.5023,23400.0
2012-06-20 13:00:00,71.78,72.0,71.63,71.71,11100.0,46.5412,46.6839,46.444,46.4958,11100.0
2012-06-20 13:30:00,71.8,71.8,71.56,71.62,8800.0,46.5542,46.5542,46.3986,46.4375,8800.0
2012-06-20 14:00:00,71.61,71.77,71.35,71.4,14600.0,46.431,46.5348,46.2624,46.2948,14600.0
2012-06-20 14:30:00,71.44,71.59,71.12,71.31,12100.0,46.3208,46.418,46.1133,46.2365,12100.0
2012-06-20 15:00:00,71.31,71.35,71.07,71.24,24600.0,46.2365,46.2624,46.0809,46.1911,24600.0
2012-06-20 15:30:00,71.21,71.49,71.04,71.42,49400.0,46.1717,46.3532,46.0614,46.3078,49400.0
2012-06-21 09:30:00,71.42,71.66,71.19,71.19,12300.0,46.3078,46.4634,46.1587,46.1587,12300.0
2012-06-21 10:00:00,71.15,71.16,70.89,70.94,12900.0,46.1328,46.1392,45.9642,45.9966,12900.0
2012-06-21 10:30:00,70.9,71.2,70.81,70.88,24200.0,45.9707,46.1652,45.9123,45.9577,24200.0
2012-06-21 11:00:00,70.88,70.88,70.16,70.23,22400.0,45.9577,45.9577,45.4908,45.5362,22400.0
2012-06-21 11:30:00,70.19,70.51,70.06,70.41,9300.0,45.5103,45.7178,45.426,45.6529,9300.0
2012-06-21 12:00:00,70.44,70.5,70.08,70.08,8800.0,45.6724,45.7113,45.439,45.439,8800.0
2012-06-21 12:30:00,70.04,70.27,70.03,70.25,4900.0,45.413,45.5622,45.4066,45.5492,4900.0
2012-06-21 13:00:00,70.21,70.27,69.97,69.99,12200.0,45.5233,45.5622,45.3677,45.3806,12200.0
2012-06-21 13:30:00,69.94,69.99,69.73,69.89,12000.0,45.3482,45.3806,45.212,45.3158,12000.0
2012-06-21 14:00:00,69.88,69.91,69.59,69.74,24100.0,45.3093,45.3288,45.1213,45.2185,24100.0
2012-06-21 14:30:00,69.7,70.01,69.69,70.01,20900.0,45.1926,45.3936,45.1861,45.3936,20900.0
2012-06-21 15:00:00,69.98,70.04,69.69,69.97,14500.0,45.3741,45.413,45.1861,45.3677,14500.0
2012-06-21 15:30:00,69.93,70.01,69.66,69.75,70800.0,45.3417,45.3936,45.1667,45.225,70800.0
2012-06-22 09:30:00,70.28,70.35,69.72,69.96,8800.0,45.5687,45.614,45.2056,45.3612,8800.0
2012-06-22 10:00:00,69.98,70.25,69.92,69.92,10300.0,45.3741,45.5492,45.3352,45.3352,10300.0
2012-06-22 10:30:00,69.86,69.95,69.56,69.85,8400.0,45.2963,45.3547,45.1018,45.2898,8400.0
2012-06-22 11:00:00,69.89,70.0,69.57,69.57,11300.0,45.3158,45.3871,45.1083,45.1083,11300.0
2012-06-22 11:30:00,69.61,69.89,69.61,69.68,7300.0,45.1342,45.3158,45.1342,45.1796,7300.0
2012-06-22 12:00:00,69.71,69.85,69.64,69.72,19400.0,45.1991,45.2898,45.1537,45.2056,19400.0
2012-06-22 12:30:00,69.73,69.79,69.6,69.69,5200.0,45.212,45.2509,45.1278,45.1861,5200.0
2012-06-22 13:00:00,69.68,69.71,69.51,69.58,9600.0,45.1796,45.1991,45.0694,45.1148,9600.0
2012-06-22 13:30:00,69.6,69.79,69.58,69.67,4700.0,45.1278,45.2509,45.1148,45.1731,4700.0
2012-06-22 14:00:00,69.68,69.87,69.68,69.81,13100.0,45.1796,45.3028,45.1796,45.2639,13100.0
2012-06-22 14:30:00,69.83,70.0,69.76,69.94,15400.0,45.2769,45.3871,45.2315,45.3482,15400.0
2012-06-22 15:00:00,69.98,70.06,69.84,69.95,8600.0,45.3741,45.426,45.2834,45.3547,8600.0
2012-06-22 15:30:00,69.95,70.16,69.82,69.86,63400.0,45.3547,45.4908,45.2704,45.2963,63400.0
2012-06-25 09:30:00,69.13,69.29,68.98,69.25,12000.0,44.823,44.9268,44.7258,44.9008,12000.0
2012-06-25 10:00:00,69.31,69.31,68.89,68.98,15700.0,44.9397,44.9397,44.6674,44.7258,15700.0
2012-06-25 10:30:00,69.01,69.08,68.85,68.85,3300.0,44.7452,44.7906,44.6415,44.6415,3300.0
2012-06-25 11:00:00,68.82,68.92,68.66,68.8,9800.0,44.622,44.6868,44.5183,44.609,9800.0
2012-06-25 11:30:00,68.8,68.91,68.68,68.82,9300.0,44.609,44.6804,44.5312,44.622,9300.0
2012-06-25 12:00:00,68.84,69.05,68.75,68.86,7000.0,44.635,44.7711,44.5766,44.6479,7000.0
2012-06-25 12:30:00,68.91,69.01,68.76,68.76,5700.0,44.6804,44.7452,44.5831,44.5831,5700.0
2012-06-25 13:00:00,68.76,68.98,68.76,68.98,6800.0,44.5831,44.7258,44.5831,44.7258,6800.0
2012-06-25 13:30:00,68.96,69.2,68.96,69.1,12900.0,44.7128,44.8684,44.7128,44.8036,12900.0
2012-06-25 14:00:00,69.1,69.26,69.06,69.17,17000.0,44.8036,44.9073,44.7776,44.8489,17000.0
2012-06-25 14:30:00,69.14,69.17,69.04,69.05,8700.0,44.8295,44.8489,44.7647,44.7711,8700.0
2012-06-25 15:00:00,69.05,69.24,69.05,69.2,13200.0,44.7711,44.8943,44.7711,44.8684,13200.0
2012-06-25 15:30:00,69.16,69.37,69.1,69.12,24500.0,44.8425,44.9786,44.8036,44.8165,24500.0
2012-06-26 09:30:00,69.31,69.69,69.27,69.34,14600.0,44.9397,45.1861,44.9138,44.9592,14600.0
2012-06-26 10:00:00,69.3,69.57,68.9,68.93,25600.0,44.9332,45.1083,44.6739,44.6933,25600.0
2012-06-26 10:30:00,68.85,68.97,68.69,68.97,9700.0,44.6415,44.7193,44.5377,44.7193,9700.0
2012-06-26 11:00:00,68.99,69.16,68.72,68.95,15300.0,44.7322,44.8425,44.5572,44.7063,15300.0
2012-06-26 11:30:00,68.98,69.29,68.98,69.27,28900.0,44.7258,44.9268,44.7258,44.9138,28900.0
2012-06-26 12:00:00,69.32,69.61,69.32,69.36,10500.0,44.9462,45.1342,44.9462,44.9721,10500.0
2012-06-26 12:30:00,69.4,69.65,69.37,69.46,10500.0,44.9981,45.1602,44.9786,45.037,10500.0
2012-06-26 13:00:00,69.45,69.48,69.28,69.28,14400.0,45.0305,45.0499,44.9203,44.9203,14400.0
2012-06-26 13:30:00,69.28,69.49,69.18,69.45,27100.0,44.9203,45.0564,44.8554,45.0305,27100.0
2012-06-26 14:00:00,69.46,69.78,69.46,69.72,20500.0,45.037,45.2445,45.037,45.2056,20500.0
2012-06-26 14:30:00,69.73,69.77,69.46,69.57,15500.0,45.212,45.238,45.037,45.1083,15500.0
2012-06-26 15:00:00,69.57,69.7,69.54,69.65,14600.0,45.1083,45.1926,45.0888,45.1602,14600.0
2012-06-26 15:30:00,69.65,69.75,69.48,69.56,60100.0,45.1602,45.225,45.0499,45.1018,60100.0
2012-06-27 09:30:00,69.42,69.42,68.78,69.13,21000.0,45.3416,45.3416,44.9236,45.1522,21000.0
2012-06-27 10:00:00,69.08,69.69,68.92,69.62,14200.0,45.1196,45.518,45.015,45.4723,14200.0
2012-06-27 10:30:00,69.62,69.69,69.33,69.38,13700.0,45.4723,45.518,45.2828,45.3155,13700.0
2012-06-27 11:00:00,69.46,69.59,69.22,69.46,13800.0,45.3677,45.4527,45.211,45.3677,13800.0
2012-06-27 11:30:00,69.55,69.69,69.42,69.45,8900.0,45.4265,45.518,45.3416,45.3612,8900.0
2012-06-27 12:00:00,69.46,69.76,69.42,69.69,18800.0,45.3677,45.5637,45.3416,45.518,18800.0
2012-06-27 12:30:00,69.7,69.73,69.47,69.47,5800.0,45.5245,45.5441,45.3743,45.3743,5800.0
2012-06-27 13:00:00,69.47,69.5,69.25,69.26,10400.0,45.3743,45.3939,45.2306,45.2371,10400.0
2012-06-27 13:30:00,69.22,69.3,69.16,69.3,6100.0,45.211,45.2632,45.1718,45.2632,6100.0
2012-06-27 14:00:00,69.27,69.39,69.22,69.38,10300.0,45.2437,45.322,45.211,45.3155,10300.0
2012-06-27 14:30:00,69.38,69.48,69.31,69.38,10800.0,45.3155,45.3808,45.2698,45.3155,10800.0
2012-06-27 15:00:00,69.37,69.58,69.37,69.49,14400.0,45.309,45.4461,45.309,45.3873,14400.0
2012-06-27 15:30:00,69.5,69.59,69.28,69.47,50500.0,45.3939,45.4527,45.2502,45.3743,50500.0
2012-06-28 09:30:00,69.01,69.58,68.82,69.26,14700.0,45.0738,45.4461,44.9497,45.2371,14700.0
2012-06-28 10:00:00,69.25,69.34,69.01,69.15,5500.0,45.2306,45.2894,45.0738,45.1653,5500.0
2012-06-28 10:30:00,69.04,69.31,68.93,69.26,6700.0,45.0934,45.2698,45.0216,45.2371,6700.0
2012-06-28 11:00:00,69.27,69.54,69.16,69.52,13600.0,45.2437,45.42,45.1718,45.4069,13600.0
2012-06-28 11:30:00,69.54,69.71,69.36,69.43,13900.0,45.42,45.531,45.3024,45.3482,13900.0
2012-06-28 12:00:00,69.48,69.62,69.48,69.6,5100.0,45.3808,45.4723,45.3808,45.4592,5100.0
2012-06-28 12:30:00,69.53,69.81,69.53,69.8,10300.0,45.4135,45.5964,45.4135,45.5898,10300.0
2012-06-28 13:00:00,69.8,70.02,69.73,69.93,11000.0,45.5898,45.7335,45.5441,45.6747,11000.0
2012-06-28 13:30:00,69.95,69.95,69.59,69.82,10100.0,45.6878,45.6878,45.4527,45.6029,10100.0
2012-06-28 14:00:00,69.83,69.9,69.79,69.82,12900.0,45.6094,45.6551,45.5833,45.6029,12900.0
2012-06-28 14:30:00,69.78,70.0,69.78,69.96,8000.0,45.5768,45.7204,45.5768,45.6943,8000.0
2012-06-28 15:00:00,70.02,70.14,69.92,70.14,38400.0,45.7335,45.8119,45.6682,45.8119,38400.0
2012-06-28 15:30:00,70.16,70.64,70.11,70.59,84500.0,45.825,46.1385,45.7923,46.1058,84500.0
2012-06-29 09:30:00,72.0,72.0,71.63,71.75,17100.0,47.0267,47.0267,46.7851,46.8635,17100.0
2012-06-29 10:00:00,71.78,72.25,71.78,72.12,8500.0,46.8831,47.19,46.8831,47.1051,8500.0
2012-06-29 10:30:00,72.13,72.17,71.9,72.17,9200.0,47.1117,47.1378,46.9614,47.1378,9200.0
2012-06-29 11:00:00,72.2,72.35,72.17,72.32,8100.0,47.1574,47.2554,47.1378,47.2358,8100.0
2012-06-29 11:30:00,72.34,72.36,72.09,72.11,22500.0,47.2488,47.2619,47.0855,47.0986,22500.0
2012-06-29 12:00:00,72.14,72.21,72.09,72.17,13600.0,47.1182,47.1639,47.0855,47.1378,13600.0
2012-06-29 12:30:00,72.18,72.32,72.12,72.26,10400.0,47.1443,47.2358,47.1051,47.1966,10400.0
2012-06-29 13:00:00,72.25,72.43,72.23,72.38,8100.0,47.19,47.3076,47.177,47.2749,8100.0
2012-06-29 13:30:00,72.36,72.43,72.35,72.38,9500.0,47.2619,47.3076,47.2554,47.2749,9500.0
2012-06-29 14:00:00,72.37,72.55,72.28,72.55,17800.0,47.2684,47.386,47.2096,47.386,17800.0
2012-06-29 14:30:00,72.54,72.61,72.46,72.57,17200.0,47.3794,47.4252,47.3272,47.399,17200.0
2012-06-29 15:00:00,72.6,72.6,72.46,72.52,17900.0,47.4186,47.4186,47.3272,47.3664,17900.0
2012-06-29 15:30:00,72.52,72.75,72.43,72.75,74400.0,47.3664,47.5166,47.3076,47.5166,74400.0
2012-07-02 09:30:00,72.71,72.99,72.33,72.59,28800.0,47.4905,47.6734,47.2423,47.4121,28800.0
2012-07-02 10:00:00,72.59,72.59,72.22,72.41,40400.0,47.4121,47.4121,47.1704,47.2945,40400.0
2012-07-02 10:30:00,72.51,72.74,72.3,72.6,11600.0,47.3599,47.5101,47.2227,47.4186,11600.0
2012-07-02 11:00:00,72.67,72.73,72.41,72.41,7400.0,47.4644,47.5035,47.2945,47.2945,7400.0
2012-07-02 11:30:00,72.41,72.68,72.41,72.55,6900.0,47.2945,47.4709,47.2945,47.386,6900.0
2012-07-02 12:00:00,72.56,72.62,72.35,72.37,17500.0,47.3925,47.4317,47.2554,47.2684,17500.0
2012-07-02 12:30:00,72.37,72.62,72.36,72.46,8000.0,47.2684,47.4317,47.2619,47.3272,8000.0
2012-07-02 13:00:00,72.42,72.42,72.29,72.38,8000.0,47.3011,47.3011,47.2162,47.2749,8000.0
2012-07-02 13:30:00,72.38,72.58,72.32,72.58,11600.0,47.2749,47.4056,47.2358,47.4056,11600.0
2012-07-02 14:00:00,72.6,72.75,72.54,72.68,21200.0,47.4186,47.5166,47.3794,47.4709,21200.0
2012-07-02 14:30:00,72.67,72.71,72.37,72.37,29300.0,47.4644,47.4905,47.2684,47.2684,29300.0
2012-07-02 15:00:00,72.37,72.42,72.25,72.38,30800.0,47.2684,47.3011,47.19,47.2749,30800.0
2012-07-02 15:30:00,72.37,72.82,72.35,72.75,71800.0,47.2684,47.5623,47.2554,47.5166,71800.0
2012-07-03 09:30:00,72.9,73.76,72.78,73.62,16900.0,47.6146,48.1763,47.5362,48.0849,16900.0
2012-07-03 10:00:00,73.7,73.91,73.51,73.81,11600.0,48.1371,48.2743,48.013,48.2089,11600.0
2012-07-03 10:30:00,73.82,74.08,73.76,73.95,8800.0,48.2155,48.3853,48.1763,48.3004,8800.0
2012-07-03 11:00:00,73.95,74.13,73.85,73.97,11900.0,48.3004,48.418,48.2351,48.3135,11900.0
2012-07-03 11:30:00,73.95,74.05,73.86,73.88,8600.0,48.3004,48.3657,48.2416,48.2547,8600.0
2012-07-03 12:00:00,73.89,73.9,73.69,73.7,22900.0,48.2612,48.2677,48.1306,48.1371,22900.0
2012-07-03 12:30:00,73.68,73.79,73.59,73.79,31000.0,48.124,48.1959,48.0653,48.1959,31000.0
2012-07-05 09:30:00,73.72,74.18,73.56,73.67,21200.0,48.1502,48.4506,48.0457,48.1175,21200.0
2012-07-05 10:00:00,73.62,73.86,73.51,73.8,13400.0,48.0849,48.2416,48.013,48.2024,13400.0
2012-07-05 10:30:00,73.78,73.91,73.71,73.71,8400.0,48.1894,48.2743,48.1436,48.1436,8400.0
2012-07-05 11:00:00,73.71,73.81,73.63,73.79,6400.0,48.1436,48.2089,48.0914,48.1959,6400.0
2012-07-05 11:30:00,73.79,73.81,73.63,73.68,10900.0,48.1959,48.2089,48.0914,48.124,10900.0
2012-07-05 12:00:00,73.68,73.85,73.68,73.79,13200.0,48.124,48.2351,48.124,48.1959,13200.0
2012-07-05 12:30:00,73.78,73.78,73.46,73.5,11800.0,48.1894,48.1894,47.9803,48.0065,11800.0
2012-07-05 13:00:00,73.48,73.53,73.42,73.47,7200.0,47.9934,48.0261,47.9542,47.9869,7200.0
2012-07-05 13:30:00,73.43,73.61,73.35,73.56,8200.0,47.9608,48.0783,47.9085,48.0457,8200.0
2012-07-05 14:00:00,73.59,73.63,73.53,73.6,3400.0,48.0653,48.0914,48.0261,48.0718,3400.0
2012-07-05 14:30:00,73.61,73.65,73.53,73.55,4900.0,48.0783,48.1044,48.0261,48.0391,4900.0
2012-07-05 15:00:00,73.54,73.61,73.45,73.53,17100.0,48.0326,48.0783,47.9738,48.0261,17100.0
2012-07-05 15:30:00,73.55,73.65,73.48,73.53,32300.0,48.0391,48.1044,47.9934,48.0261,32300.0
2012-07-06 09:30:00,72.78,73.34,72.78,73.33,8000.0,47.5362,47.902,47.5362,47.8954,8000.0
2012-07-06 10:00:00,73.41,73.45,73.13,73.4,4400.0,47.9477,47.9738,47.7648,47.9412,4400.0
2012-07-06 10:30:00,73.31,73.42,73.22,73.26,2900.0,47.8824,47.9542,47.8236,47.8497,2900.0
2012-07-06 11:00:00,73.19,73.33,73.18,73.24,4600.0,47.804,47.8954,47.7975,47.8367,4600.0
2012-07-06 11:30:00,73.25,73.35,73.03,73.07,7400.0,47.8432,47.9085,47.6995,47.7256,7400.0
2012-07-06 12:00:00,73.13,73.13,72.93,73.03,9800.0,47.7648,47.7648,47.6342,47.6995,9800.0
2012-07-06 12:30:00,72.99,73.11,72.96,73.08,3400.0,47.6734,47.7517,47.6538,47.7321,3400.0
2012-07-06 13:00:00,73.12,73.18,73.03,73.03,2900.0,47.7583,47.7975,47.6995,47.6995,2900.0
2012-07-06 13:30:00,72.97,73.12,72.95,73.1,5000.0,47.6603,47.7583,47.6472,47.7452,5000.0
2012-07-06 14:00:00,73.13,73.17,73.05,73.11,7100.0,47.7648,47.7909,47.7126,47.7517,7100.0
2012-07-06 14:30:00,73.1,73.27,73.09,73.19,6100.0,47.7452,47.8562,47.7387,47.804,6100.0
2012-07-06 15:00:00,73.18,73.46,73.17,73.46,17000.0,47.7975,47.9803,47.7909,47.9803,17000.0
2012-07-06 15:30:00,73.45,73.54,73.34,73.39,28600.0,47.9738,48.0326,47.902,47.9346,28600.0
2012-07-09 09:30:00,73.34,73.34,72.95,73.1,7500.0,47.902,47.902,47.6472,47.7452,7500.0
2012-07-09 10:00:00,73.09,73.11,72.74,72.82,4800.0,47.7387,47.7517,47.5101,47.5623,4800.0
2012-07-09 10:30:00,72.83,72.97,72.66,72.89,8400.0,47.5689,47.6603,47.4578,47.6081,8400.0
2012-07-09 11:00:00,72.84,72.92,72.7,72.85,6100.0,47.5754,47.6276,47.484,47.5819,6100.0
2012-07-09 11:30:00,72.87,73.04,72.79,72.87,8600.0,47.595,47.706,47.5427,47.595,8600.0
2012-07-09 12:00:00,72.84,72.86,72.65,72.65,10100.0,47.5754,47.5885,47.4513,47.4513,10100.0
2012-07-09 12:30:00,72.66,72.76,72.65,72.65,6100.0,47.4578,47.5231,47.4513,47.4513,6100.0
2012-07-09 13:00:00,72.64,72.74,72.53,72.74,8000.0,47.4448,47.5101,47.3729,47.5101,8000.0
2012-07-09 13:30:00,72.69,72.78,72.68,72.75,4400.0,47.4774,47.5362,47.4709,47.5166,4400.0
2012-07-09 14:00:00,72.75,72.82,72.7,72.74,3900.0,47.5166,47.5623,47.484,47.5101,3900.0
2012-07-09 14:30:00,72.76,72.78,72.64,72.73,4600.0,47.5231,47.5362,47.4448,47.5035,4600.0
2012-07-09 15:00:00,72.76,73.0,72.74,72.91,23200.0,47.5231,47.6799,47.5101,47.6211,23200.0
2012-07-09 15:30:00,72.96,73.26,72.88,73.22,47400.0,47.6538,47.8497,47.6015,47.8236,47400.0
2012-07-10 09:30:00,73.43,73.85,73.11,73.36,12400.0,47.9608,48.2351,47.7517,47.915,12400.0
2012-07-10 10:00:00,73.33,73.43,73.04,73.13,6500.0,47.8954,47.9608,47.706,47.7648,6500.0
2012-07-10 10:30:00,73.2,73.29,72.97,73.2,11800.0,47.8105,47.8693,47.6603,47.8105,11800.0
2012-07-10 11:00:00,73.23,73.27,73.03,73.19,5900.0,47.8301,47.8562,47.6995,47.804,5900.0
2012-07-10 11:30:00,73.19,73.31,73.19,73.23,9100.0,47.804,47.8824,47.804,47.8301,9100.0
2012-07-10 12:00:00,73.23,73.25,73.11,73.11,3200.0,47.8301,47.8432,47.7517,47.7517,3200.0
2012-07-10 12:30:00,73.21,73.24,73.12,73.14,3900.0,47.8171,47.8367,47.7583,47.7713,3900.0
2012-07-10 13:00:00,73.11,73.14,72.96,73.06,4300.0,47.7517,47.7713,47.6538,47.7191,4300.0
2012-07-10 13:30:00,73.08,73.08,72.89,72.89,4500.0,47.7321,47.7321,47.6081,47.6081,4500.0
2012-07-10 14:00:00,72.89,72.96,72.56,72.64,9200.0,47.6081,47.6538,47.3925,47.4448,9200.0
2012-07-10 14:30:00,72.65,72.65,72.45,72.53,16400.0,47.4513,47.4513,47.3207,47.3729,16400.0
2012-07-10 15:00:00,72.53,72.66,72.42,72.42,27400.0,47.3729,47.4578,47.3011,47.3011,27400.0
2012-07-10 15:30:00,72.43,72.69,72.24,72.56,31700.0,47.3076,47.4774,47.1835,47.3925,31700.0
2012-07-11 09:30:00,72.64,72.75,72.25,72.45,3400.0,47.4448,47.5166,47.19,47.3207,3400.0
2012-07-11 10:00:00,72.52,72.79,72.39,72.56,8700.0,47.3664,47.5427,47.2815,47.3925,8700.0
2012-07-11 10:30:00,72.62,72.65,72.35,72.42,5300.0,47.4317,47.4513,47.2554,47.3011,5300.0
2012-07-11 11:00:00,72.49,72.78,72.44,72.46,6700.0,47.3468,47.5362,47.3141,47.3272,6700.0
2012-07-11 11:30:00,72.44,72.54,72.4,72.41,12200.0,47.3141,47.3794,47.288,47.2945,12200.0
2012-07-11 12:00:00,72.44,72.57,72.42,72.49,3700.0,47.3141,47.399,47.3011,47.3468,3700.0
2012-07-11 12:30:00,72.46,72.68,72.46,72.54,13300.0,47.3272,47.4709,47.3272,47.3794,13300.0
2012-07-11 13:00:00,72.54,72.57,72.4,72.52,5000.0,47.3794,47.399,47.288,47.3664,5000.0
2012-07-11 13:30:00,72.52,72.58,72.44,72.47,7700.0,47.3664,47.4056,47.3141,47.3337,7700.0
2012-07-11 14:00:00,72.56,72.59,72.2,72.23,9600.0,47.3925,47.4121,47.1574,47.177,9600.0
2012-07-11 14:30:00,72.21,72.35,72.16,72.27,8400.0,47.1639,47.2554,47.1313,47.2031,8400.0
2012-07-11 15:00:00,72.32,72.44,72.21,72.27,7500.0,47.2358,47.3141,47.1639,47.2031,7500.0
2012-07-11 15:30:00,72.29,72.65,72.25,72.56,48300.0,47.2162,47.4513,47.19,47.3925,48300.0
2012-07-12 09:30:00,72.13,72.26,71.45,71.6,30900.0,47.1117,47.1966,46.6675,46.7655,30900.0
2012-07-12 10:00:00,71.6,72.0,71.6,72.0,13600.0,46.7655,47.0267,46.7655,47.0267,13600.0
2012-07-12 10:30:00,72.0,72.0,71.79,72.0,9900.0,47.0267,47.0267,46.8896,47.0267,9900.0
2012-07-12 11:00:00,72.0,72.09,71.91,72.06,15200.0,47.0267,47.0855,46.968,47.0659,15200.0
2012-07-12 11:30:00,72.03,72.08,71.91,72.06,11500.0,47.0463,47.079,46.968,47.0659,11500.0
2012-07-12 12:00:00,72.12,72.24,72.09,72.24,3300.0,47.1051,47.1835,47.0855,47.1835,3300.0
2012-07-12 12:30:00,72.2,72.24,72.1,72.19,3500.0,47.1574,47.1835,47.0921,47.1508,3500.0
2012-07-12 13:00:00,72.15,72.43,72.15,72.24,7000.0,47.1247,47.3076,47.1247,47.1835,7000.0
2012-07-12 13:30:00,72.24,72.51,72.24,72.36,4300.0,47.1835,47.3599,47.1835,47.2619,4300.0
2012-07-12 14:00:00,72.36,72.48,72.2,72.47,8600.0,47.2619,47.3403,47.1574,47.3337,8600.0
2012-07-12 14:30:00,72.48,72.62,72.46,72.61,8000.0,47.3403,47.4317,47.3272,47.4252,8000.0
2012-07-12 15:00:00,72.61,72.78,72.58,72.61,41300.0,47.4252,47.5362,47.4056,47.4252,41300.0
2012-07-12 15:30:00,72.6,72.71,72.14,72.25,61500.0,47.4186,47.4905,47.1182,47.19,61500.0
2012-07-13 09:30:00,72.51,73.09,72.38,72.94,9900.0,47.3599,47.7387,47.2749,47.6407,9900.0
2012-07-13 10:00:00,73.01,73.17,72.89,73.09,12800.0,47.6864,47.7909,47.6081,47.7387,12800.0
2012-07-13 10:30:00,73.11,73.19,72.97,73.03,8900.0,47.7517,47.804,47.6603,47.6995,8900.0
2012-07-13 11:00:00,73.06,73.17,72.99,73.05,18300.0,47.7191,47.7909,47.6734,47.7126,18300.0
2012-07-13 11:30:00,73.07,73.15,72.93,72.97,8600.0,47.7256,47.7779,47.6342,47.6603,8600.0
2012-07-13 12:00:00,72.94,73.06,72.91,73.0,6500.0,47.6407,47.7191,47.6211,47.6799,6500.0
2012-07-13 12:30:00,72.99,73.07,72.92,73.03,5900.0,47.6734,47.7256,47.6276,47.6995,5900.0
2012-07-13 13:00:00,73.03,73.15,73.03,73.11,5900.0,47.6995,47.7779,47.6995,47.7517,5900.0
2012-07-13 13:30:00,73.1,73.16,73.08,73.11,3400.0,47.7452,47.7844,47.7321,47.7517,3400.0
2012-07-13 14:00:00,73.15,73.21,73.09,73.18,8700.0,47.7779,47.8171,47.7387,47.7975,8700.0
2012-07-13 14:30:00,73.19,73.25,73.17,73.25,10600.0,47.804,47.8432,47.7909,47.8432,10600.0
2012-07-13 15:00:00,73.27,73.5,73.27,73.27,23500.0,47.8562,48.0065,47.8562,47.8562,23500.0
2012-07-13 15:30:00,73.22,73.38,73.2,73.29,31300.0,47.8236,47.9281,47.8105,47.8693,31300.0
2012-07-16 09:30:00,73.28,73.44,73.02,73.02,8900.0,47.8628,47.9673,47.693,47.693,8900.0
2012-07-16 10:00:00,73.0,73.39,72.96,73.39,6800.0,47.6799,47.9346,47.6538,47.9346,6800.0
2012-07-16 10:30:00,73.43,73.43,73.19,73.22,20800.0,47.9608,47.9608,47.804,47.8236,20800.0
2012-07-16 11:00:00,73.23,73.34,73.15,73.21,19500.0,47.8301,47.902,47.7779,47.8171,19500.0
2012-07-16 11:30:00,73.2,73.32,73.14,73.28,14100.0,47.8105,47.8889,47.7713,47.8628,14100.0
2012-07-16 12:00:00,73.22,73.31,73.18,73.29,3300.0,47.8236,47.8824,47.7975,47.8693,3300.0
2012-07-16 12:30:00,73.34,73.45,73.21,73.31,6900.0,47.902,47.9738,47.8171,47.8824,6900.0
2012-07-16 13:00:00,73.29,73.31,73.18,73.26,4100.0,47.8693,47.8824,47.7975,47.8497,4100.0
2012-07-16 13:30:00,73.27,73.33,73.2,73.2,12500.0,47.8562,47.8954,47.8105,47.8105,12500.0
2012-07-16 14:00:00,73.24,73.29,73.2,73.2,19200.0,47.8367,47.8693,47.8105,47.8105,19200.0
2012-07-16 14:30:00,73.22,73.4,73.22,73.33,23700.0,47.8236,47.9412,47.8236,47.8954,23700.0
2012-07-16 15:00:00,73.31,73.39,73.28,73.29,17900.0,47.8824,47.9346,47.8628,47.8693,17900.0
2012-07-16 15:30:00,73.28,73.3,73.11,73.19,40800.0,47.8628,47.8758,47.7517,47.804,40800.0
2012-07-17 09:30:00,73.36,73.7,73.17,73.28,10100.0,47.915,48.1371,47.7909,47.8628,10100.0
2012-07-17 10:00:00,73.17,73.33,72.89,73.29,6600.0,47.7909,47.8954,47.6081,47.8693,6600.0
2012-07-17 10:30:00,73.24,73.38,72.9,73.23,10500.0,47.8367,47.9281,47.6146,47.8301,10500.0
2012-07-17 11:00:00,73.22,73.43,73.22,73.41,7500.0,47.8236,47.9608,47.8236,47.9477,7500.0
2012-07-17 11:30:00,73.45,73.93,73.42,73.93,14000.0,47.9738,48.2873,47.9542,48.2873,14000.0
2012-07-17 12:00:00,73.96,74.04,73.82,73.94,6900.0,48.3069,48.3592,48.2155,48.2939,6900.0
2012-07-17 12:30:00,73.96,74.15,73.93,74.07,12200.0,48.3069,48.431,48.2873,48.3788,12200.0
2012-07-17 13:00:00,74.04,74.35,74.03,74.35,12000.0,48.3592,48.5616,48.3526,48.5616,12000.0
2012-07-17 13:30:00,74.37,74.44,74.31,74.36,2800.0,48.5747,48.6204,48.5355,48.5682,2800.0
2012-07-17 14:00:00,74.38,74.47,74.34,74.39,4000.0,48.5812,48.64,48.5551,48.5878,4000.0
2012-07-17 14:30:00,74.44,74.44,74.13,74.24,9600.0,48.6204,48.6204,48.418,48.4898,9600.0
2012-07-17 15:00:00,74.2,74.27,74.06,74.11,15800.0,48.4637,48.5094,48.3722,48.4049,15800.0
2012-07-17 15:30:00,74.13,74.17,73.99,74.12,41900.0,48.418,48.4441,48.3265,48.4114,41900.0
2012-07-18 09:30:00,74.1,74.15,73.68,73.99,13200.0,48.3984,48.431,48.124,48.3265,13200.0
2012-07-18 10:00:00,73.98,74.18,73.91,73.91,23700.0,48.32,48.4506,48.2743,48.2743,23700.0
2012-07-18 10:30:00,73.9,74.15,73.73,74.05,19900.0,48.2677,48.431,48.1567,48.3657,19900.0
2012-07-18 11:00:00,74.01,74.02,73.8,73.9,27000.0,48.3396,48.3461,48.2024,48.2677,27000.0
2012-07-18 11:30:00,73.92,74.11,73.88,74.02,22500.0,48.2808,48.4049,48.2547,48.3461,22500.0
2012-07-18 12:00:00,73.97,74.05,73.89,73.9,10400.0,48.3135,48.3657,48.2612,48.2677,10400.0
2012-07-18 12:30:00,73.92,73.95,73.86,73.86,4300.0,48.2808,48.3004,48.2416,48.2416,4300.0
2012-07-18 13:00:00,73.86,73.88,73.77,73.81,6000.0,48.2416,48.2547,48.1828,48.2089,6000.0
2012-07-18 13:30:00,73.81,73.81,73.58,73.6,9500.0,48.2089,48.2089,48.0587,48.0718,9500.0
2012-07-18 14:00:00,73.64,73.77,73.55,73.67,10900.0,48.0979,48.1828,48.0391,48.1175,10900.0
2012-07-18 14:30:00,73.67,73.79,73.66,73.71,15800.0,48.1175,48.1959,48.111,48.1436,15800.0
2012-07-18 15:00:00,73.72,73.85,73.62,73.72,18500.0,48.1502,48.2351,48.0849,48.1502,18500.0
2012-07-18 15:30:00,73.74,73.85,73.58,73.6,50000.0,48.1632,48.2351,48.0587,48.0718,50000.0
2012-07-19 09:30:00,73.85,74.29,73.7,73.79,7200.0,48.2351,48.5225,48.1371,48.1959,7200.0
2012-07-19 10:00:00,73.69,73.69,73.13,73.44,7100.0,48.1306,48.1306,47.7648,47.9673,7100.0
2012-07-19 10:30:00,73.43,73.43,73.17,73.26,9500.0,47.9608,47.9608,47.7909,47.8497,9500.0
2012-07-19 11:00:00,73.27,73.32,73.05,73.05,5900.0,47.8562,47.8889,47.7126,47.7126,5900.0
2012-07-19 11:30:00,73.07,73.11,72.8,72.86,23200.0,47.7256,47.7517,47.5493,47.5885,23200.0
2012-07-19 12:00:00,72.86,73.09,72.81,73.02,25100.0,47.5885,47.7387,47.5558,47.693,25100.0
2012-07-19 12:30:00,73.03,73.03,72.75,72.75,11500.0,47.6995,47.6995,47.5166,47.5166,11500.0
2012-07-19 13:00:00,72.76,72.9,72.7,72.81,7000.0,47.5231,47.6146,47.484,47.5558,7000.0
2012-07-19 13:30:00,72.8,72.92,72.72,72.9,11200.0,47.5493,47.6276,47.497,47.6146,11200.0
2012-07-19 14:00:00,72.9,72.94,72.76,72.9,8700.0,47.6146,47.6407,47.5231,47.6146,8700.0
2012-07-19 14:30:00,72.9,73.27,72.9,73.22,29600.0,47.6146,47.8562,47.6146,47.8236,29600.0
2012-07-19 15:00:00,73.24,73.3,73.1,73.25,34400.0,47.8367,47.8758,47.7452,47.8432,34400.0
2012-07-19 15:30:00,73.26,73.27,72.95,72.95,79700.0,47.8497,47.8562,47.6472,47.6472,79700.0
2012-07-20 09:30:00,72.66,73.06,72.43,72.61,9400.0,47.4578,47.7191,47.3076,47.4252,9400.0
2012-07-20 10:00:00,72.55,72.55,72.25,72.37,8700.0,47.386,47.386,47.19,47.2684,8700.0
2012-07-20 10:30:00,72.4,72.57,72.2,72.52,8400.0,47.288,47.399,47.1574,47.3664,8400.0
2012-07-20 11:00:00,72.5,72.83,72.46,72.75,46600.0,47.3533,47.5689,47.3272,47.5166,46600.0
2012-07-20 11:30:00,72.78,72.86,72.68,72.68,14000.0,47.5362,47.5885,47.4709,47.4709,14000.0
2012-07-20 12:00:00,72.68,72.72,72.32,72.4,12400.0,47.4709,47.497,47.2358,47.288,12400.0
2012-07-20 12:30:00,72.38,72.5,72.33,72.48,9300.0,47.2749,47.3533,47.2423,47.3403,9300.0
2012-07-20 13:00:00,72.47,72.6,72.45,72.51,13200.0,47.3337,47.4186,47.3207,47.3599,13200.0
2012-07-20 13:30:00,72.56,72.57,72.25,72.32,22700.0,47.3925,47.399,47.19,47.2358,22700.0
2012-07-20 14:00:00,72.28,72.33,72.1,72.12,14600.0,47.2096,47.2423,47.0921,47.1051,14600.0
2012-07-20 14:30:00,72.13,72.21,72.09,72.11,8800.0,47.1117,47.1639,47.0855,47.0986,8800.0
2012-07-20 15:00:00,72.11,72.28,72.06,72.28,17300.0,47.0986,47.2096,47.0659,47.2096,17300.0
2012-07-20 15:30:00,72.2,72.48,72.18,72.34,60500.0,47.1574,47.3403,47.1443,47.2488,60500.0
2012-07-23 09:30:00,71.64,71.92,71.37,71.78,10600.0,46.7916,46.9745,46.6153,46.8831,10600.0
2012-07-23 10:00:00,71.68,71.68,71.45,71.48,8200.0,46.8177,46.8177,46.6675,46.6871,8200.0
2012-07-23 10:30:00,71.44,71.93,71.37,71.93,15100.0,46.661,46.981,46.6153,46.981,15100.0
2012-07-23 11:00:00,71.92,72.04,71.82,71.9,6300.0,46.9745,47.0529,46.9092,46.9614,6300.0
2012-07-23 11:30:00,71.9,71.95,71.7,71.92,11800.0,46.9614,46.9941,46.8308,46.9745,11800.0
2012-07-23 12:00:00,71.93,72.01,71.76,71.83,10200.0,46.981,47.0333,46.87,46.9157,10200.0
2012-07-23 12:30:00,71.82,71.98,71.77,71.92,13400.0,46.9092,47.0137,46.8765,46.9745,13400.0
2012-07-23 13:00:00,71.92,71.96,71.8,71.95,5600.0,46.9745,47.0006,46.8961,46.9941,5600.0
2012-07-23 13:30:00,71.92,72.0,71.87,71.94,4100.0,46.9745,47.0267,46.9418,46.9876,4100.0
2012-07-23 14:00:00,71.93,72.08,71.91,72.0,4900.0,46.981,47.079,46.968,47.0267,4900.0
2012-07-23 14:30:00,71.99,72.08,71.97,72.0,9700.0,47.0202,47.079,47.0072,47.0267,9700.0
2012-07-23 15:00:00,71.99,72.38,71.94,72.35,23400.0,47.0202,47.2749,46.9876,47.2554,23400.0
2012-07-23 15:30:00,72.36,72.4,72.15,72.15,22100.0,47.2619,47.288,47.1247,47.1247,22100.0
2012-07-24 09:30:00,72.18,72.3,72.02,72.18,7200.0,47.1443,47.2227,47.0398,47.1443,7200.0
2012-07-24 10:00:00,72.19,72.2,72.07,72.09,9100.0,47.1508,47.1574,47.0725,47.0855,9100.0
2012-07-24 10:30:00,72.05,72.15,71.99,72.07,9500.0,47.0594,47.1247,47.0202,47.0725,9500.0
2012-07-24 11:00:00,72.1,72.16,71.95,72.0,12500.0,47.0921,47.1313,46.9941,47.0267,12500.0
2012-07-24 11:30:00,72.02,72.05,71.59,71.75,11600.0,47.0398,47.0594,46.759,46.8635,11600.0
2012-07-24 12:00:00,71.77,71.77,71.6,71.67,18600.0,46.8765,46.8765,46.7655,46.8112,18600.0
2012-07-24 12:30:00,71.63,71.78,71.63,71.73,6900.0,46.7851,46.8831,46.7851,46.8504,6900.0
2012-07-24 13:00:00,71.7,71.74,71.59,71.66,10500.0,46.8308,46.8569,46.759,46.8047,10500.0
2012-07-24 13:30:00,71.64,71.65,71.49,71.63,5900.0,46.7916,46.7981,46.6936,46.7851,5900.0
2012-07-24 14:00:00,71.6,71.6,71.06,71.07,16200.0,46.7655,46.7655,46.4128,46.4193,16200.0
2012-07-24 14:30:00,70.98,71.33,70.97,71.2,21700.0,46.3605,46.5891,46.354,46.5042,21700.0
2012-07-24 15:00:00,71.21,71.42,71.17,71.42,30900.0,46.5108,46.6479,46.4846,46.6479,30900.0
2012-07-24 15:30:00,71.41,71.73,71.35,71.68,83300.0,46.6414,46.8504,46.6022,46.8177,83300.0
2012-07-25 09:30:00,71.9,72.27,71.74,71.94,8200.0,46.9614,47.2031,46.8569,46.9876,8200.0
2012-07-25 10:00:00,71.91,71.98,71.59,71.65,8800.0,46.968,47.0137,46.759,46.7981,8800.0
2012-07-25 10:30:00,71.6,71.81,71.27,71.32,9800.0,46.7655,46.9027,46.5499,46.5826,9800.0
2012-07-25 11:00:00,71.31,71.55,71.29,71.47,9100.0,46.5761,46.7328,46.563,46.6806,9100.0
2012-07-25 11:30:00,71.47,71.53,71.33,71.4,19300.0,46.6806,46.7198,46.5891,46.6349,19300.0
2012-07-25 12:00:00,71.43,71.51,71.39,71.47,6900.0,46.6545,46.7067,46.6283,46.6806,6900.0
2012-07-25 12:30:00,71.49,71.73,71.39,71.39,22500.0,46.6936,46.8504,46.6283,46.6283,22500.0
2012-07-25 13:00:00,71.4,71.57,71.38,71.53,17100.0,46.6349,46.7459,46.6218,46.7198,17100.0
2012-07-25 13:30:00,71.54,71.78,71.51,71.66,25400.0,46.7263,46.8831,46.7067,46.8047,25400.0
2012-07-25 14:00:00,71.65,71.73,71.6,71.73,13300.0,46.7981,46.8504,46.7655,46.8504,13300.0
2012-07-25 14:30:00,71.71,71.81,71.66,71.66,8600.0,46.8373,46.9027,46.8047,46.8047,8600.0
2012-07-25 15:00:00,71.64,71.67,71.49,71.52,15600.0,46.7916,46.8112,46.6936,46.7132,15600.0
2012-07-25 15:30:00,71.52,71.54,71.28,71.46,47300.0,46.7132,46.7263,46.5565,46.674,47300.0
2012-07-26 09:30:00,72.29,72.87,72.29,72.61,15000.0,47.2162,47.595,47.2162,47.4252,15000.0
2012-07-26 10:00:00,72.55,72.62,72.43,72.52,5900.0,47.386,47.4317,47.3076,47.3664,5900.0
2012-07-26 10:30:00,72.44,72.55,71.67,71.73,17600.0,47.3141,47.386,46.8112,46.8504,17600.0
2012-07-26 11:00:00,71.76,71.95,71.6,71.95,10800.0,46.87,46.9941,46.7655,46.9941,10800.0
2012-07-26 11:30:00,71.99,72.13,71.9,71.91,12100.0,47.0202,47.1117,46.9614,46.968,12100.0
2012-07-26 12:00:00,71.91,71.95,71.62,71.62,6400.0,46.968,46.9941,46.7786,46.7786,6400.0
2012-07-26 12:30:00,71.61,71.68,71.53,71.65,8300.0,46.772,46.8177,46.7198,46.7981,8300.0
2012-07-26 13:00:00,71.7,71.74,71.56,71.72,7100.0,46.8308,46.8569,46.7394,46.8439,7100.0
2012-07-26 13:30:00,71.7,71.72,71.28,71.28,11100.0,46.8308,46.8439,46.5565,46.5565,11100.0
2012-07-26 14:00:00,71.32,71.49,71.31,71.49,16100.0,46.5826,46.6936,46.5761,46.6936,16100.0
2012-07-26 14:30:00,71.49,71.75,71.44,71.62,16600.0,46.6936,46.8635,46.661,46.7786,16600.0
2012-07-26 15:00:00,71.62,71.65,71.47,71.59,14400.0,46.7786,46.7981,46.6806,46.759,14400.0
2012-07-26 15:30:00,71.59,71.79,71.49,71.73,63300.0,46.759,46.8896,46.6936,46.8504,63300.0
2012-07-27 09:30:00,72.05,72.32,71.87,72.22,13100.0,47.0594,47.2358,46.9418,47.1704,13100.0
2012-07-27 10:00:00,72.32,72.33,72.12,72.2,3500.0,47.2358,47.2423,47.1051,47.1574,3500.0
2012-07-27 10:30:00,72.24,72.36,72.14,72.36,2500.0,47.1835,47.2619,47.1182,47.2619,2500.0
2012-07-27 11:00:00,72.41,72.7,72.41,72.68,4200.0,47.2945,47.484,47.2945,47.4709,4200.0
2012-07-27 11:30:00,72.66,72.7,72.57,72.64,3600.0,47.4578,47.484,47.399,47.4448,3600.0
2012-07-27 12:00:00,72.64,72.95,72.57,72.95,11200.0,47.4448,47.6472,47.399,47.6472,11200.0
2012-07-27 12:30:00,72.94,73.01,72.79,72.8,10900.0,47.6407,47.6864,47.5427,47.5493,10900.0
2012-07-27 13:00:00,72.8,73.0,72.71,73.0,17100.0,47.5493,47.6799,47.4905,47.6799,17100.0
2012-07-27 13:30:00,73.08,73.24,72.8,72.83,5600.0,47.7321,47.8367,47.5493,47.5689,5600.0
2012-07-27 14:00:00,72.88,72.88,72.36,72.52,10300.0,47.6015,47.6015,47.2619,47.3664,10300.0
2012-07-27 14:30:00,72.46,72.67,72.46,72.65,4800.0,47.3272,47.4644,47.3272,47.4513,4800.0
2012-07-27 15:00:00,72.59,72.74,72.54,72.6,10000.0,47.4121,47.5101,47.3794,47.4186,10000.0
2012-07-27 15:30:00,72.6,72.68,72.28,72.5,72600.0,47.4186,47.4709,47.2096,47.3533,72600.0
2012-07-30 09:30:00,72.73,73.4,72.73,73.4,10700.0,47.5035,47.9412,47.5035,47.9412,10700.0
2012-07-30 10:00:00,73.44,73.47,72.97,73.22,12700.0,47.9673,47.9869,47.6603,47.8236,12700.0
2012-07-30 10:30:00,73.27,73.27,72.98,72.98,22100.0,47.8562,47.8562,47.6668,47.6668,22100.0
2012-07-30 11:00:00,73.01,73.12,72.91,72.99,11600.0,47.6864,47.7583,47.6211,47.6734,11600.0
2012-07-30 11:30:00,73.01,73.04,72.88,72.89,6800.0,47.6864,47.706,47.6015,47.6081,6800.0
2012-07-30 12:00:00,72.89,72.99,72.83,72.9,9100.0,47.6081,47.6734,47.5689,47.6146,9100.0
2012-07-30 12:30:00,72.9,73.01,72.86,72.9,6200.0,47.6146,47.6864,47.5885,47.6146,6200.0
2012-07-30 13:00:00,72.89,72.93,72.84,72.85,5600.0,47.6081,47.6342,47.5754,47.5819,5600.0
2012-07-30 13:30:00,72.86,72.93,72.69,72.7,11700.0,47.5885,47.6342,47.4774,47.484,11700.0
2012-07-30 14:00:00,72.7,72.78,72.64,72.78,7800.0,47.484,47.5362,47.4448,47.5362,7800.0
2012-07-30 14:30:00,72.81,72.88,72.77,72.8,6400.0,47.5558,47.6015,47.5297,47.5493,6400.0
2012-07-30 15:00:00,72.81,72.81,72.65,72.67,13200.0,47.5558,47.5558,47.4513,47.4644,13200.0
2012-07-30 15:30:00,72.66,72.76,72.42,72.51,55000.0,47.4578,47.5231,47.3011,47.3599,55000.0
2012-07-31 09:30:00,71.25,72.5,71.25,72.0,30300.0,46.5369,47.3533,46.5369,47.0267,30300.0
2012-07-31 10:00:00,72.05,73.28,72.05,72.98,30800.0,47.0594,47.8628,47.0594,47.6668,30800.0
2012-07-31 10:30:00,72.98,73.07,72.74,72.74,30100.0,47.6668,47.7256,47.5101,47.5101,30100.0
2012-07-31 11:00:00,72.83,73.43,72.78,73.17,21400.0,47.5689,47.9608,47.5362,47.7909,21400.0
2012-07-31 11:30:00,73.28,73.6,73.0,73.52,44400.0,47.8628,48.0718,47.6799,48.0195,44400.0
2012-07-31 12:00:00,73.53,73.67,72.96,73.62,50800.0,48.0261,48.1175,47.6538,48.0849,50800.0
2012-07-31 12:30:00,73.66,73.66,73.26,73.31,7800.0,48.111,48.111,47.8497,47.8824,7800.0
2012-07-31 13:00:00,73.13,73.44,73.02,73.44,8200.0,47.7648,47.9673,47.693,47.9673,8200.0
2012-07-31 13:30:00,73.46,73.65,73.44,73.51,18300.0,47.9803,48.1044,47.9673,48.013,18300.0
2012-07-31 14:00:00,73.49,73.75,73.49,73.72,25900.0,47.9999,48.1698,47.9999,48.1502,25900.0
2012-07-31 14:30:00,73.73,73.85,73.61,73.63,16200.0,48.1567,48.2351,48.0783,48.0914,16200.0
2012-07-31 15:00:00,73.64,73.64,73.37,73.55,24900.0,48.0979,48.0979,47.9216,48.0391,24900.0
2012-07-31 15:30:00,73.55,73.61,73.36,73.45,99000.0,48.0391,48.0783,47.915,47.9738,99000.0
2012-08-01 09:30:00,73.89,74.29,73.47,73.66,16600.0,48.2612,48.5225,47.9869,48.111,16600.0
2012-08-01 10:00:00,73.65,73.67,73.5,73.58,19900.0,48.1044,48.1175,48.0065,48.0587,19900.0
2012-08-01 10:30:00,73.61,73.83,73.47,73.78,19100.0,48.0783,48.222,47.9869,48.1894,19100.0
2012-08-01 11:00:00,73.79,74.03,73.54,73.67,34800.0,48.1959,48.3526,48.0326,48.1175,34800.0
2012-08-01 11:30:00,73.67,73.7,73.35,73.58,25000.0,48.1175,48.1371,47.9085,48.0587,25000.0
2012-08-01 12:00:00,73.59,73.66,73.5,73.57,25100.0,48.0653,48.111,48.0065,48.0522,25100.0
2012-08-01 12:30:00,73.56,73.58,73.34,73.41,6900.0,48.0457,48.0587,47.902,47.9477,6900.0
2012-08-01 13:00:00,73.39,73.45,73.23,73.38,14500.0,47.9346,47.9738,47.8301,47.9281,14500.0
2012-08-01 13:30:00,73.37,73.42,73.23,73.26,15400.0,47.9216,47.9542,47.8301,47.8497,15400.0
2012-08-01 14:00:00,73.23,73.31,72.85,73.22,85700.0,47.8301,47.8824,47.5819,47.8236,85700.0
2012-08-01 14:30:00,73.32,73.35,72.85,72.93,18300.0,47.8889,47.9085,47.5819,47.6342,18300.0
2012-08-01 15:00:00,72.96,73.18,72.8,73.09,36100.0,47.6538,47.7975,47.5493,47.7387,36100.0
2012-08-01 15:30:00,73.11,73.11,72.66,72.72,81400.0,47.7517,47.7517,47.4578,47.497,81400.0
2012-08-02 09:30:00,72.31,72.77,72.14,72.62,10500.0,47.2292,47.5297,47.1182,47.4317,10500.0
2012-08-02 10:00:00,72.62,73.06,72.51,73.01,9700.0,47.4317,47.7191,47.3599,47.6864,9700.0
2012-08-02 10:30:00,73.0,73.13,72.84,72.87,9000.0,47.6799,47.7648,47.5754,47.595,9000.0
2012-08-02 11:00:00,72.86,72.95,72.68,72.75,5600.0,47.5885,47.6472,47.4709,47.5166,5600.0
2012-08-02 11:30:00,72.77,72.78,72.44,72.45,4500.0,47.5297,47.5362,47.3141,47.3207,4500.0
2012-08-02 12:00:00,72.57,72.63,72.47,72.57,2800.0,47.399,47.4382,47.3337,47.399,2800.0
2012-08-02 12:30:00,72.51,72.56,72.17,72.3,7200.0,47.3599,47.3925,47.1378,47.2227,7200.0
2012-08-02 13:00:00,72.46,72.54,72.37,72.42,3600.0,47.3272,47.3794,47.2684,47.3011,3600.0
2012-08-02 13:30:00,72.46,72.49,72.03,72.03,21000.0,47.3272,47.3468,47.0463,47.0463,21000.0
2012-08-02 14:00:00,72.03,72.32,71.95,72.24,332900.0,47.0463,47.2358,46.9941,47.1835,332900.0
2012-08-02 14:30:00,72.25,72.64,72.24,72.61,10900.0,47.19,47.4448,47.1835,47.4252,10900.0
2012-08-02 15:00:00,72.65,72.86,72.63,72.82,6600.0,47.4513,47.5885,47.4382,47.5623,6600.0
2012-08-02 15:30:00,72.81,73.01,72.79,72.97,31100.0,47.5558,47.6864,47.5427,47.6603,31100.0
2012-08-03 09:30:00,73.86,74.04,73.36,73.54,10300.0,48.2416,48.3592,47.915,48.0326,10300.0
2012-08-03 10:00:00,73.57,73.96,73.56,73.88,6900.0,48.0522,48.3069,48.0457,48.2547,6900.0
2012-08-03 10:30:00,73.89,73.89,73.55,73.61,6000.0,48.2612,48.2612,48.0391,48.0783,6000.0
2012-08-03 11:00:00,73.69,73.95,73.65,73.95,5500.0,48.1306,48.3004,48.1044,48.3004,5500.0
2012-08-03 11:30:00,73.95,74.14,73.83,73.99,8900.0,48.3004,48.4245,48.222,48.3265,8900.0
2012-08-03 12:00:00,73.98,73.98,73.73,73.93,8300.0,48.32,48.32,48.1567,48.2873,8300.0
2012-08-03 12:30:00,73.94,73.94,73.73,73.73,5200.0,48.2939,48.2939,48.1567,48.1567,5200.0
2012-08-03 13:00:00,73.72,73.8,73.7,73.7,3300.0,48.1502,48.2024,48.1371,48.1371,3300.0
2012-08-03 13:30:00,73.77,74.07,73.76,73.97,36600.0,48.1828,48.3788,48.1763,48.3135,36600.0
2012-08-03 14:00:00,73.98,73.98,73.63,73.63,32300.0,48.32,48.32,48.0914,48.0914,32300.0
2012-08-03 14:30:00,73.65,73.67,73.48,73.56,4300.0,48.1044,48.1175,47.9934,48.0457,4300.0
2012-08-03 15:00:00,73.57,73.69,73.57,73.66,12300.0,48.0522,48.1306,48.0522,48.111,12300.0
2012-08-03 15:30:00,73.65,73.66,73.27,73.54,51600.0,48.1044,48.111,47.8562,48.0326,51600.0
2012-08-06 09:30:00,73.52,73.94,73.52,73.94,5700.0,48.0195,48.2939,48.0195,48.2939,5700.0
2012-08-06 10:00:00,73.94,73.98,73.57,73.69,8700.0,48.2939,48.32,48.0522,48.1306,8700.0
2012-08-06 10:30:00,73.71,73.87,73.62,73.74,5800.0,48.1436,48.2481,48.0849,48.1632,5800.0
2012-08-06 11:00:00,73.79,73.88,73.68,73.72,9700.0,48.1959,48.2547,48.124,48.1502,9700.0
2012-08-06 11:30:00,73.71,73.76,73.58,73.68,15300.0,48.1436,48.1763,48.0587,48.124,15300.0
2012-08-06 12:00:00,73.68,73.73,73.61,73.61,8000.0,48.124,48.1567,48.0783,48.0783,8000.0
2012-08-06 12:30:00,73.62,73.81,73.62,73.79,10100.0,48.0849,48.2089,48.0849,48.1959,10100.0
2012-08-06 13:00:00,73.79,73.89,73.73,73.8,8000.0,48.1959,48.2612,48.1567,48.2024,8000.0
2012-08-06 13:30:00,73.82,73.89,73.78,73.89,5800.0,48.2155,48.2612,48.1894,48.2612,5800.0
2012-08-06 14:00:00,73.9,74.0,73.86,73.9,8100.0,48.2677,48.333,48.2416,48.2677,8100.0
2012-08-06 14:30:00,73.89,73.9,73.7,73.73,17700.0,48.2612,48.2677,48.1371,48.1567,17700.0
2012-08-06 15:00:00,73.74,73.82,73.71,73.79,20100.0,48.1632,48.2155,48.1436,48.1959,20100.0
2012-08-06 15:30:00,73.81,73.84,73.67,73.73,49900.0,48.2089,48.2285,48.1175,48.1567,49900.0
2012-08-07 09:30:00,74.0,74.0,73.32,73.53,28400.0,48.333,48.333,47.8889,48.0261,28400.0
2012-08-07 10:00:00,73.54,73.65,73.16,73.61,76500.0,48.0326,48.1044,47.7844,48.0783,76500.0
2012-08-07 10:30:00,73.51,73.64,73.3,73.42,18200.0,48.013,48.0979,47.8758,47.9542,18200.0
2012-08-07 11:00:00,73.35,73.47,73.03,73.45,9900.0,47.9085,47.9869,47.6995,47.9738,9900.0
2012-08-07 11:30:00,73.45,73.77,73.45,73.77,6000.0,47.9738,48.1828,47.9738,48.1828,6000.0
2012-08-07 12:00:00,73.8,73.88,73.7,73.83,4900.0,48.2024,48.2547,48.1371,48.222,4900.0
2012-08-07 12:30:00,73.8,73.88,73.7,73.7,4000.0,48.2024,48.2547,48.1371,48.1371,4000.0
2012-08-07 13:00:00,73.71,73.72,73.58,73.62,4700.0,48.1436,48.1502,48.0587,48.0849,4700.0
2012-08-07 13:30:00,73.59,73.61,73.49,73.55,10400.0,48.0653,48.0783,47.9999,48.0391,10400.0
2012-08-07 14:00:00,73.55,73.6,73.44,73.51,15800.0,48.0391,48.0718,47.9673,48.013,15800.0
2012-08-07 14:30:00,73.52,73.62,73.18,73.21,18100.0,48.0195,48.0849,47.7975,47.8171,18100.0
2012-08-07 15:00:00,73.19,73.45,73.16,73.37,33500.0,47.804,47.9738,47.7844,47.9216,33500.0
2012-08-07 15:30:00,73.39,73.53,73.25,73.29,42400.0,47.9346,48.0261,47.8432,47.8693,42400.0
2012-08-08 09:30:00,73.05,73.2,72.71,73.05,15400.0,47.7126,47.8105,47.4905,47.7126,15400.0
2012-08-08 10:00:00,72.97,73.18,72.94,73.05,53700.0,47.6603,47.7975,47.6407,47.7126,53700.0
2012-08-08 10:30:00,73.09,73.1,72.4,72.52,10700.0,47.7387,47.7452,47.288,47.3664,10700.0
2012-08-08 11:00:00,72.5,73.05,72.5,72.99,13400.0,47.3533,47.7126,47.3533,47.6734,13400.0
2012-08-08 11:30:00,73.0,73.0,72.63,72.84,12000.0,47.6799,47.6799,47.4382,47.5754,12000.0
2012-08-08 12:00:00,72.87,72.93,72.57,72.58,20400.0,47.595,47.6342,47.399,47.4056,20400.0
2012-08-08 12:30:00,72.46,72.69,72.46,72.6,8900.0,47.3272,47.4774,47.3272,47.4186,8900.0
2012-08-08 13:00:00,72.6,72.77,72.58,72.73,31900.0,47.4186,47.5297,47.4056,47.5035,31900.0
2012-08-08 13:30:00,72.75,72.86,72.62,72.62,8600.0,47.5166,47.5885,47.4317,47.4317,8600.0
2012-08-08 14:00:00,72.66,72.7,72.5,72.63,8900.0,47.4578,47.484,47.3533,47.4382,8900.0
2012-08-08 14:30:00,72.62,72.68,72.47,72.58,36600.0,47.4317,47.4709,47.3337,47.4056,36600.0
2012-08-08 15:00:00,72.57,72.72,72.55,72.69,28400.0,47.399,47.497,47.386,47.4774,28400.0
2012-08-08 15:30:00,72.72,73.04,72.69,73.01,64500.0,47.497,47.706,47.4774,47.6864,64500.0
2012-08-09 09:30:00,72.9,73.31,72.01,73.05,6400.0,47.6146,47.8824,47.0333,47.7126,6400.0
2012-08-09 10:00:00,72.9,72.97,72.81,72.85,2600.0,47.6146,47.6603,47.5558,47.5819,2600.0
2012-08-09 10:30:00,72.86,72.86,72.64,72.76,5900.0,47.5885,47.5885,47.4448,47.5231,5900.0
2012-08-09 11:00:00,72.83,72.84,72.68,72.75,5300.0,47.5689,47.5754,47.4709,47.5166,5300.0
2012-08-09 11:30:00,72.76,72.78,72.54,72.59,11800.0,47.5231,47.5362,47.3794,47.4121,11800.0
2012-08-09 12:00:00,72.61,72.75,72.55,72.59,9900.0,47.4252,47.5166,47.386,47.4121,9900.0
2012-08-09 12:30:00,72.57,72.85,72.57,72.83,11300.0,47.399,47.5819,47.399,47.5689,11300.0
2012-08-09 13:00:00,72.8,72.87,72.51,72.51,34800.0,47.5493,47.595,47.3599,47.3599,34800.0
2012-08-09 13:30:00,72.51,72.59,72.44,72.55,7000.0,47.3599,47.4121,47.3141,47.386,7000.0
2012-08-09 14:00:00,72.58,72.93,72.58,72.81,25000.0,47.4056,47.6342,47.4056,47.5558,25000.0
2012-08-09 14:30:00,72.79,72.89,72.78,72.88,4100.0,47.5427,47.6081,47.5362,47.6015,4100.0
2012-08-09 15:00:00,72.83,72.92,72.78,72.79,6600.0,47.5689,47.6276,47.5362,47.5427,6600.0
2012-08-09 15:30:00,72.79,72.9,72.53,72.68,59000.0,47.5427,47.6146,47.3729,47.4709,59000.0
2012-08-10 09:30:00,72.45,72.72,72.12,72.64,13300.0,47.3207,47.497,47.1051,47.4448,13300.0
2012-08-10 10:00:00,72.66,72.89,72.54,72.74,14600.0,47.4578,47.6081,47.3794,47.5101,14600.0
2012-08-10 10:30:00,72.63,72.85,72.63,72.81,8100.0,47.4382,47.5819,47.4382,47.5558,8100.0
2012-08-10 11:00:00,72.83,72.92,72.65,72.9,18200.0,47.5689,47.6276,47.4513,47.6146,18200.0
2012-08-10 11:30:00,72.9,73.12,72.82,73.08,26600.0,47.6146,47.7583,47.5623,47.7321,26600.0
2012-08-10 12:00:00,73.08,73.1,72.95,72.96,11600.0,47.7321,47.7452,47.6472,47.6538,11600.0
2012-08-10 12:30:00,72.93,73.03,72.91,72.99,11600.0,47.6342,47.6995,47.6211,47.6734,11600.0
2012-08-10 13:00:00,72.96,73.04,72.95,73.03,9600.0,47.6538,47.706,47.6472,47.6995,9600.0
2012-08-10 13:30:00,73.0,73.26,73.0,73.19,16800.0,47.6799,47.8497,47.6799,47.804,16800.0
2012-08-10 14:00:00,73.16,73.25,73.16,73.24,21800.0,47.7844,47.8432,47.7844,47.8367,21800.0
2012-08-10 14:30:00,73.26,73.45,73.17,73.45,15200.0,47.8497,47.9738,47.7909,47.9738,15200.0
2012-08-10 15:00:00,73.46,73.46,73.18,73.2,23000.0,47.9803,47.9803,47.7975,47.8105,23000.0
2012-08-10 15:30:00,73.19,73.44,73.18,73.42,68200.0,47.804,47.9673,47.7975,47.9542,68200.0
2012-08-13 09:30:00,73.51,73.93,72.97,73.75,40500.0,48.013,48.2873,47.6603,48.1698,40500.0
2012-08-13 10:00:00,73.75,73.97,73.75,73.95,33000.0,48.1698,48.3135,48.1698,48.3004,33000.0
2012-08-13 10:30:00,73.95,73.98,73.75,73.88,39300.0,48.3004,48.32,48.1698,48.2547,39300.0
2012-08-13 11:00:00,73.89,73.95,73.72,73.83,41200.0,48.2612,48.3004,48.1502,48.222,41200.0
2012-08-13 11:30:00,73.83,73.88,73.73,73.88,13600.0,48.222,48.2547,48.1567,48.2547,13600.0
2012-08-13 12:00:00,73.87,73.93,73.74,73.88,14600.0,48.2481,48.2873,48.1632,48.2547,14600.0
2012-08-13 12:30:00,73.86,73.97,73.78,73.93,9300.0,48.2416,48.3135,48.1894,48.2873,9300.0
2012-08-13 13:00:00,73.92,73.94,73.72,73.92,27700.0,48.2808,48.2939,48.1502,48.2808,27700.0
2012-08-13 13:30:00,73.91,74.03,73.86,74.01,19900.0,48.2743,48.3526,48.2416,48.3396,19900.0
2012-08-13 14:00:00,74.0,74.09,73.99,74.05,17000.0,48.333,48.3918,48.3265,48.3657,17000.0
2012-08-13 14:30:00,74.06,74.14,73.99,74.09,16300.0,48.3722,48.4245,48.3265,48.3918,16300.0
2012-08-13 15:00:00,74.08,74.1,73.91,73.95,16600.0,48.3853,48.3984,48.2743,48.3004,16600.0
2012-08-13 15:30:00,73.94,74.11,73.89,74.11,35900.0,48.2939,48.4049,48.2612,48.4049,35900.0
2012-08-14 09:30:00,74.46,74.46,73.81,73.86,12900.0,48.6335,48.6335,48.2089,48.2416,12900.0
2012-08-14 10:00:00,73.84,73.88,73.7,73.82,7600.0,48.2285,48.2547,48.1371,48.2155,7600.0
2012-08-14 10:30:00,73.81,73.81,73.47,73.5,19300.0,48.2089,48.2089,47.9869,48.0065,19300.0
2012-08-14 11:00:00,73.51,73.81,73.49,73.77,14600.0,48.013,48.2089,47.9999,48.1828,14600.0
2012-08-14 11:30:00,73.82,73.96,73.79,73.94,7800.0,48.2155,48.3069,48.1959,48.2939,7800.0
2012-08-14 12:00:00,73.94,74.05,73.92,73.96,10200.0,48.2939,48.3657,48.2808,48.3069,10200.0
2012-08-14 12:30:00,73.98,74.02,73.89,74.01,18000.0,48.32,48.3461,48.2612,48.3396,18000.0
2012-08-14 13:00:00,73.99,73.99,73.69,73.75,5300.0,48.3265,48.3265,48.1306,48.1698,5300.0
2012-08-14 13:30:00,73.76,73.81,73.75,73.81,4500.0,48.1763,48.2089,48.1698,48.2089,4500.0
2012-08-14 14:00:00,73.84,73.86,73.75,73.83,12000.0,48.2285,48.2416,48.1698,48.222,12000.0
2012-08-14 14:30:00,73.84,73.84,73.72,73.77,10100.0,48.2285,48.2285,48.1502,48.1828,10100.0
2012-08-14 15:00:00,73.76,73.79,73.66,73.73,16900.0,48.1763,48.1959,48.111,48.1567,16900.0
2012-08-14 15:30:00,73.73,73.74,73.55,73.72,35100.0,48.1567,48.1632,48.0391,48.1502,35100.0
2012-08-15 09:30:00,73.78,73.98,73.51,73.93,2600.0,48.1894,48.32,48.013,48.2873,2600.0
2012-08-15 10:00:00,73.92,74.22,73.9,74.22,8300.0,48.2808,48.4767,48.2677,48.4767,8300.0
2012-08-15 10:30:00,74.16,74.21,73.84,73.94,9000.0,48.4376,48.4702,48.2285,48.2939,9000.0
2012-08-15 11:00:00,73.93,73.93,73.74,73.85,5300.0,48.2873,48.2873,48.1632,48.2351,5300.0
2012-08-15 11:30:00,73.7,73.73,73.6,73.73,8600.0,48.1371,48.1567,48.0718,48.1567,8600.0
2012-08-15 12:00:00,73.74,73.81,73.67,73.73,6300.0,48.1632,48.2089,48.1175,48.1567,6300.0
2012-08-15 12:30:00,73.71,73.85,73.71,73.85,4800.0,48.1436,48.2351,48.1436,48.2351,4800.0
2012-08-15 13:00:00,73.85,73.85,73.69,73.71,2000.0,48.2351,48.2351,48.1306,48.1436,2000.0
2012-08-15 13:30:00,73.72,73.72,73.58,73.62,8900.0,48.1502,48.1502,48.0587,48.0849,8900.0
2012-08-15 14:00:00,73.59,73.61,73.55,73.56,6800.0,48.0653,48.0783,48.0391,48.0457,6800.0
2012-08-15 14:30:00,73.58,73.81,73.45,73.78,110600.0,48.0587,48.2089,47.9738,48.1894,110600.0
2012-08-15 15:00:00,73.79,73.88,73.79,73.86,9300.0,48.1959,48.2547,48.1959,48.2416,9300.0
2012-08-15 15:30:00,73.84,73.98,73.78,73.94,24600.0,48.2285,48.32,48.1894,48.2939,24600.0
2012-08-16 09:30:00,73.84,73.89,73.35,73.44,8700.0,48.2285,48.2612,47.9085,47.9673,8700.0
2012-08-16 10:00:00,73.5,73.54,73.37,73.5,5400.0,48.0065,48.0326,47.9216,48.0065,5400.0
2012-08-16 10:30:00,73.53,73.59,73.45,73.56,11200.0,48.0261,48.0653,47.9738,48.0457,11200.0
2012-08-16 11:00:00,73.56,73.73,73.52,73.67,16400.0,48.0457,48.1567,48.0195,48.1175,16400.0
2012-08-16 11:30:00,73.69,73.96,73.69,73.95,8600.0,48.1306,48.3069,48.1306,48.3004,8600.0
2012-08-16 12:00:00,73.97,74.12,73.92,74.12,9000.0,48.3135,48.4114,48.2808,48.4114,9000.0
2012-08-16 12:30:00,74.09,74.21,74.05,74.19,6600.0,48.3918,48.4702,48.3657,48.4571,6600.0
2012-08-16 13:00:00,74.19,74.31,74.19,74.27,5000.0,48.4571,48.5355,48.4571,48.5094,5000.0
2012-08-16 13:30:00,74.24,74.24,74.06,74.06,3100.0,48.4898,48.4898,48.3722,48.3722,3100.0
2012-08-16 14:00:00,74.05,74.11,74.03,74.09,3500.0,48.3657,48.4049,48.3526,48.3918,3500.0
2012-08-16 14:30:00,74.16,74.28,74.16,74.21,4200.0,48.4376,48.5159,48.4376,48.4702,4200.0
2012-08-16 15:00:00,74.17,74.3,74.13,74.28,11300.0,48.4441,48.529,48.418,48.5159,11300.0
2012-08-16 15:30:00,74.3,74.33,74.06,74.26,36400.0,48.529,48.5486,48.3722,48.5029,36400.0
2012-08-17 09:30:00,74.2,74.47,73.58,73.67,16900.0,48.4637,48.64,48.0587,48.1175,16900.0
2012-08-17 10:00:00,73.72,73.72,73.48,73.65,14600.0,48.1502,48.1502,47.9934,48.1044,14600.0
2012-08-17 10:30:00,73.59,73.59,73.38,73.49,11700.0,48.0653,48.0653,47.9281,47.9999,11700.0
2012-08-17 11:00:00,73.46,73.51,73.24,73.28,11100.0,47.9803,48.013,47.8367,47.8628,11100.0
2012-08-17 11:30:00,73.25,73.28,73.18,73.22,9100.0,47.8432,47.8628,47.7975,47.8236,9100.0
2012-08-17 12:00:00,73.22,73.36,73.22,73.28,9900.0,47.8236,47.915,47.8236,47.8628,9900.0
2012-08-17 12:30:00,73.25,73.29,73.16,73.25,12000.0,47.8432,47.8693,47.7844,47.8432,12000.0
2012-08-17 13:00:00,73.27,73.5,73.25,73.4,17800.0,47.8562,48.0065,47.8432,47.9412,17800.0
2012-08-17 13:30:00,73.38,73.49,73.37,73.42,10100.0,47.9281,47.9999,47.9216,47.9542,10100.0
2012-08-17 14:00:00,73.42,73.55,73.37,73.55,12600.0,47.9542,48.0391,47.9216,48.0391,12600.0
2012-08-17 14:30:00,73.56,73.59,73.38,73.39,12400.0,48.0457,48.0653,47.9281,47.9346,12400.0
2012-08-17 15:00:00,73.41,73.5,73.41,73.46,18600.0,47.9477,48.0065,47.9477,47.9803,18600.0
2012-08-17 15:30:00,73.46,73.49,73.33,73.35,50300.0,47.9803,47.9999,47.8954,47.9085,50300.0
2012-08-20 09:30:00,73.11,73.49,73.11,73.2,20500.0,47.7517,47.9999,47.7517,47.8105,20500.0
2012-08-20 10:00:00,73.2,73.23,72.83,72.83,14500.0,47.8105,47.8301,47.5689,47.5689,14500.0
2012-08-20 10:30:00,72.83,72.83,72.56,72.81,21700.0,47.5689,47.5689,47.3925,47.5558,21700.0
2012-08-20 11:00:00,72.79,72.94,72.76,72.82,12300.0,47.5427,47.6407,47.5231,47.5623,12300.0
2012-08-20 11:30:00,72.87,72.89,72.82,72.84,8800.0,47.595,47.6081,47.5623,47.5754,8800.0
2012-08-20 12:00:00,72.83,72.85,72.6,72.6,17200.0,47.5689,47.5819,47.4186,47.4186,17200.0
2012-08-20 12:30:00,72.6,72.7,72.53,72.53,16100.0,47.4186,47.484,47.3729,47.3729,16100.0
2012-08-20 13:00:00,72.53,72.59,72.5,72.59,13100.0,47.3729,47.4121,47.3533,47.4121,13100.0
2012-08-20 13:30:00,72.6,73.0,72.56,73.0,19000.0,47.4186,47.6799,47.3925,47.6799,19000.0
2012-08-20 14:00:00,73.0,73.2,73.0,73.15,13500.0,47.6799,47.8105,47.6799,47.7779,13500.0
2012-08-20 14:30:00,73.17,73.19,73.08,73.15,19300.0,47.7909,47.804,47.7321,47.7779,19300.0
2012-08-20 15:00:00,73.16,73.2,73.04,73.11,11700.0,47.7844,47.8105,47.706,47.7517,11700.0
2012-08-20 15:30:00,73.1,73.39,73.03,73.27,78200.0,47.7452,47.9346,47.6995,47.8562,78200.0
2012-08-21 09:30:00,73.45,73.74,73.27,73.59,5000.0,47.9738,48.1632,47.8562,48.0653,5000.0
2012-08-21 10:00:00,73.59,73.66,73.53,73.62,5200.0,48.0653,48.111,48.0261,48.0849,5200.0
2012-08-21 10:30:00,73.66,73.94,73.66,73.93,6500.0,48.111,48.2939,48.111,48.2873,6500.0
2012-08-21 11:00:00,73.89,74.03,73.87,73.92,4100.0,48.2612,48.3526,48.2481,48.2808,4100.0
2012-08-21 11:30:00,73.87,73.93,73.77,73.91,3700.0,48.2481,48.2873,48.1828,48.2743,3700.0
2012-08-21 12:00:00,73.89,73.99,73.84,73.99,6200.0,48.2612,48.3265,48.2285,48.3265,6200.0
2012-08-21 12:30:00,73.98,74.15,73.98,74.15,14200.0,48.32,48.431,48.32,48.431,14200.0
2012-08-21 13:00:00,74.15,74.19,74.13,74.14,6000.0,48.431,48.4571,48.418,48.4245,6000.0
2012-08-21 13:30:00,74.14,74.16,73.91,73.99,8600.0,48.4245,48.4376,48.2743,48.3265,8600.0
2012-08-21 14:00:00,73.96,74.0,73.86,73.91,6300.0,48.3069,48.333,48.2416,48.2743,6300.0
2012-08-21 14:30:00,73.9,74.04,73.82,73.9,21300.0,48.2677,48.3592,48.2155,48.2677,21300.0
2012-08-21 15:00:00,73.88,73.88,73.76,73.81,5800.0,48.2547,48.2547,48.1763,48.2089,5800.0
2012-08-21 15:30:00,73.82,73.88,73.67,73.85,51900.0,48.2155,48.2547,48.1175,48.2351,51900.0
2012-08-22 09:30:00,73.57,73.81,73.34,73.34,8400.0,48.0522,48.2089,47.902,47.902,8400.0
2012-08-22 10:00:00,73.04,73.38,73.04,73.3,3800.0,47.706,47.9281,47.706,47.8758,3800.0
2012-08-22 10:30:00,73.27,73.36,73.16,73.27,6600.0,47.8562,47.915,47.7844,47.8562,6600.0
2012-08-22 11:00:00,73.2,73.37,73.17,73.28,21300.0,47.8105,47.9216,47.7909,47.8628,21300.0
2012-08-22 11:30:00,73.21,73.4,73.21,73.37,5700.0,47.8171,47.9412,47.8171,47.9216,5700.0
2012-08-22 12:00:00,73.37,73.41,73.3,73.37,7400.0,47.9216,47.9477,47.8758,47.9216,7400.0
2012-08-22 12:30:00,73.36,73.36,73.2,73.31,5300.0,47.915,47.915,47.8105,47.8824,5300.0
2012-08-22 13:00:00,73.31,73.59,73.31,73.58,5900.0,47.8824,48.0653,47.8824,48.0587,5900.0
2012-08-22 13:30:00,73.56,73.74,73.56,73.67,6000.0,48.0457,48.1632,48.0457,48.1175,6000.0
2012-08-22 14:00:00,73.67,73.96,73.47,73.51,18100.0,48.1175,48.3069,47.9869,48.013,18100.0
2012-08-22 14:30:00,73.55,73.99,73.5,73.91,11900.0,48.0391,48.3265,48.0065,48.2743,11900.0
2012-08-22 15:00:00,73.91,74.04,73.83,73.85,11300.0,48.2743,48.3592,48.222,48.2351,11300.0
2012-08-22 15:30:00,73.84,73.95,73.77,73.8,45100.0,48.2285,48.3004,48.1828,48.2024,45100.0
2012-08-23 09:30:00,73.84,73.86,73.24,73.49,12600.0,48.2285,48.2416,47.8367,47.9999,12600.0
2012-08-23 10:00:00,73.49,73.76,73.42,73.42,11900.0,47.9999,48.1763,47.9542,47.9542,11900.0
2012-08-23 10:30:00,73.42,73.78,73.37,73.66,48100.0,47.9542,48.1894,47.9216,48.111,48100.0
2012-08-23 11:00:00,73.71,73.8,73.51,73.72,8700.0,48.1436,48.2024,48.013,48.1502,8700.0
2012-08-23 11:30:00,73.64,73.7,73.46,73.59,4800.0,48.0979,48.1371,47.9803,48.0653,4800.0
2012-08-23 12:00:00,73.59,73.62,73.52,73.54,7200.0,48.0653,48.0849,48.0195,48.0326,7200.0
2012-08-23 12:30:00,73.55,73.61,73.45,73.48,1600.0,48.0391,48.0783,47.9738,47.9934,1600.0
2012-08-23 13:00:00,73.42,73.58,73.29,73.3,4500.0,47.9542,48.0587,47.8693,47.8758,4500.0
2012-08-23 13:30:00,73.3,73.32,73.18,73.28,4700.0,47.8758,47.8889,47.7975,47.8628,4700.0
2012-08-23 14:00:00,73.27,73.32,73.21,73.25,8400.0,47.8562,47.8889,47.8171,47.8432,8400.0
2012-08-23 14:30:00,73.26,73.36,73.24,73.35,5500.0,47.8497,47.915,47.8367,47.9085,5500.0
2012-08-23 15:00:00,73.32,73.45,73.29,73.37,3800.0,47.8889,47.9738,47.8693,47.9216,3800.0
2012-08-23 15:30:00,73.32,73.45,73.2,73.25,28100.0,47.8889,47.9738,47.8105,47.8432,28100.0
2012-08-24 09:30:00,73.09,73.21,72.72,72.72,5500.0,47.7387,47.8171,47.497,47.497,5500.0
2012-08-24 10:00:00,72.72,72.98,72.72,72.91,6800.0,47.497,47.6668,47.497,47.6211,6800.0
2012-08-24 10:30:00,72.91,73.27,72.91,73.12,6500.0,47.6211,47.8562,47.6211,47.7583,6500.0
2012-08-24 11:00:00,73.21,73.32,73.15,73.25,8800.0,47.8171,47.8889,47.7779,47.8432,8800.0
2012-08-24 11:30:00,73.26,73.3,73.15,73.21,7100.0,47.8497,47.8758,47.7779,47.8171,7100.0
2012-08-24 12:00:00,73.19,73.38,73.13,73.36,14300.0,47.804,47.9281,47.7648,47.915,14300.0
2012-08-24 12:30:00,73.37,73.43,73.31,73.31,6200.0,47.9216,47.9608,47.8824,47.8824,6200.0
2012-08-24 13:00:00,73.32,73.41,73.27,73.35,9400.0,47.8889,47.9477,47.8562,47.9085,9400.0
2012-08-24 13:30:00,73.35,73.44,73.29,73.3,17100.0,47.9085,47.9673,47.8693,47.8758,17100.0
2012-08-24 14:00:00,73.34,73.39,73.31,73.39,2200.0,47.902,47.9346,47.8824,47.9346,2200.0
2012-08-24 14:30:00,73.4,73.44,73.28,73.3,11600.0,47.9412,47.9673,47.8628,47.8758,11600.0
2012-08-24 15:00:00,73.3,73.5,73.3,73.46,4700.0,47.8758,48.0065,47.8758,47.9803,4700.0
2012-08-24 15:30:00,73.47,73.55,73.26,73.33,26700.0,47.9869,48.0391,47.8497,47.8954,26700.0
2012-08-27 09:30:00,73.66,73.7,73.27,73.28,4200.0,48.111,48.1371,47.8562,47.8628,4200.0
2012-08-27 10:00:00,73.22,73.44,73.21,73.25,4200.0,47.8236,47.9673,47.8171,47.8432,4200.0
2012-08-27 10:30:00,73.3,73.4,73.19,73.19,3700.0,47.8758,47.9412,47.804,47.804,3700.0
2012-08-27 11:00:00,73.22,73.52,73.21,73.38,5000.0,47.8236,48.0195,47.8171,47.9281,5000.0
2012-08-27 11:30:00,73.43,73.5,73.32,73.35,2700.0,47.9608,48.0065,47.8889,47.9085,2700.0
2012-08-27 12:00:00,73.31,73.44,73.21,73.25,47200.0,47.8824,47.9673,47.8171,47.8432,47200.0
2012-08-27 12:30:00,73.22,73.38,73.22,73.33,4600.0,47.8236,47.9281,47.8236,47.8954,4600.0
2012-08-27 13:00:00,73.32,73.39,73.29,73.36,8000.0,47.8889,47.9346,47.8693,47.915,8000.0
2012-08-27 13:30:00,73.34,73.34,73.21,73.3,7200.0,47.902,47.902,47.8171,47.8758,7200.0
2012-08-27 14:00:00,73.27,73.32,73.26,73.3,2600.0,47.8562,47.8889,47.8497,47.8758,2600.0
2012-08-27 14:30:00,73.3,73.38,73.3,73.33,5800.0,47.8758,47.9281,47.8758,47.8954,5800.0
2012-08-27 15:00:00,73.31,73.37,73.2,73.22,19200.0,47.8824,47.9216,47.8105,47.8236,19200.0
2012-08-27 15:30:00,73.24,73.25,72.99,73.12,47000.0,47.8367,47.8432,47.6734,47.7583,47000.0
2012-08-28 09:30:00,72.91,73.36,72.8,72.92,10900.0,47.6211,47.915,47.5493,47.6276,10900.0
2012-08-28 10:00:00,72.85,73.39,72.76,73.37,15600.0,47.5819,47.9346,47.5231,47.9216,15600.0
2012-08-28 10:30:00,73.37,73.68,73.32,73.39,10600.0,47.9216,48.124,47.8889,47.9346,10600.0
2012-08-28 11:00:00,73.38,73.59,73.35,73.57,9400.0,47.9281,48.0653,47.9085,48.0522,9400.0
2012-08-28 11:30:00,73.59,73.86,73.57,73.81,7800.0,48.0653,48.2416,48.0522,48.2089,7800.0
2012-08-28 12:00:00,73.86,73.91,73.8,73.8,3600.0,48.2416,48.2743,48.2024,48.2024,3600.0
2012-08-28 12:30:00,73.79,73.9,73.76,73.86,11200.0,48.1959,48.2677,48.1763,48.2416,11200.0
2012-08-28 13:00:00,73.89,73.89,73.68,73.8,10000.0,48.2612,48.2612,48.124,48.2024,10000.0
2012-08-28 13:30:00,73.8,73.98,73.79,73.98,12700.0,48.2024,48.32,48.1959,48.32,12700.0
2012-08-28 14:00:00,73.94,73.99,73.77,73.99,13800.0,48.2939,48.3265,48.1828,48.3265,13800.0
2012-08-28 14:30:00,73.96,73.99,73.77,73.8,8900.0,48.3069,48.3265,48.1828,48.2024,8900.0
2012-08-28 15:00:00,73.79,73.94,73.7,73.82,19300.0,48.1959,48.2939,48.1371,48.2155,19300.0
2012-08-28 15:30:00,73.82,73.9,73.6,73.85,69200.0,48.2155,48.2677,48.0718,48.2351,69200.0
2012-08-29 09:30:00,74.06,74.1,73.48,73.78,12100.0,48.3722,48.3984,47.9934,48.1894,12100.0
2012-08-29 10:00:00,73.88,74.14,73.85,74.14,6000.0,48.2547,48.4245,48.2351,48.4245,6000.0
2012-08-29 10:30:00,74.05,74.1,73.96,74.03,8500.0,48.3657,48.3984,48.3069,48.3526,8500.0
2012-08-29 11:00:00,74.0,74.14,74.0,74.14,10000.0,48.333,48.4245,48.333,48.4245,10000.0
2012-08-29 11:30:00,74.14,74.31,74.14,74.23,8700.0,48.4245,48.5355,48.4245,48.4833,8700.0
2012-08-29 12:00:00,74.23,74.24,74.1,74.12,17000.0,48.4833,48.4898,48.3984,48.4114,17000.0
2012-08-29 12:30:00,74.1,74.16,74.06,74.1,5300.0,48.3984,48.4376,48.3722,48.3984,5300.0
2012-08-29 13:00:00,74.1,74.16,74.08,74.12,8300.0,48.3984,48.4376,48.3853,48.4114,8300.0
2012-08-29 13:30:00,74.13,74.13,74.08,74.11,2900.0,48.418,48.418,48.3853,48.4049,2900.0
2012-08-29 14:00:00,74.16,74.16,74.06,74.16,18100.0,48.4376,48.4376,48.3722,48.4376,18100.0
2012-08-29 14:30:00,74.17,74.17,74.11,74.14,11100.0,48.4441,48.4441,48.4049,48.4245,11100.0
2012-08-29 15:00:00,74.14,74.16,73.92,74.0,23300.0,48.4245,48.4376,48.2808,48.333,23300.0
2012-08-29 15:30:00,73.99,74.11,73.98,74.1,57800.0,48.3265,48.4049,48.32,48.3984,57800.0
2012-08-30 09:30:00,73.67,73.9,73.57,73.57,6700.0,48.1175,48.2677,48.0522,48.0522,6700.0
2012-08-30 10:00:00,73.67,73.97,73.58,73.86,17600.0,48.1175,48.3135,48.0587,48.2416,17600.0
2012-08-30 10:30:00,73.86,73.94,73.56,73.71,31300.0,48.2416,48.2939,48.0457,48.1436,31300.0
2012-08-30 11:00:00,73.7,73.99,73.64,73.99,18700.0,48.1371,48.3265,48.0979,48.3265,18700.0
2012-08-30 11:30:00,73.98,74.09,73.92,74.04,16200.0,48.32,48.3918,48.2808,48.3592,16200.0
2012-08-30 12:00:00,74.03,74.06,73.97,74.03,11100.0,48.3526,48.3722,48.3135,48.3526,11100.0
2012-08-30 12:30:00,74.02,74.11,73.98,74.07,9100.0,48.3461,48.4049,48.32,48.3788,9100.0
2012-08-30 13:00:00,74.06,74.11,74.01,74.11,16900.0,48.3722,48.4049,48.3396,48.4049,16900.0
2012-08-30 13:30:00,74.13,74.2,74.07,74.18,9200.0,48.418,48.4637,48.3788,48.4506,9200.0
2012-08-30 14:00:00,74.2,74.22,74.11,74.18,15100.0,48.4637,48.4767,48.4049,48.4506,15100.0
2012-08-30 14:30:00,74.2,74.2,73.99,74.04,22200.0,48.4637,48.4637,48.3265,48.3592,22200.0
2012-08-30 15:00:00,74.05,74.08,74.0,74.02,11600.0,48.3657,48.3853,48.333,48.3461,11600.0
2012-08-30 15:30:00,74.02,74.13,73.93,74.06,35400.0,48.3461,48.418,48.2873,48.3722,35400.0
2012-08-31 09:30:00,74.22,74.29,74.07,74.08,7700.0,48.4767,48.5225,48.3788,48.3853,7700.0
2012-08-31 10:00:00,73.98,74.12,73.78,73.99,14800.0,48.32,48.4114,48.1894,48.3265,14800.0
2012-08-31 10:30:00,73.99,74.35,73.86,74.27,13500.0,48.3265,48.5616,48.2416,48.5094,13500.0
2012-08-31 11:00:00,74.3,74.35,74.13,74.13,17900.0,48.529,48.5616,48.418,48.418,17900.0
2012-08-31 11:30:00,74.17,74.24,74.1,74.19,13900.0,48.4441,48.4898,48.3984,48.4571,13900.0
2012-08-31 12:00:00,74.17,74.19,73.91,73.98,2800.0,48.4441,48.4571,48.2743,48.32,2800.0
2012-08-31 12:30:00,73.95,73.99,73.79,73.79,8100.0,48.3004,48.3265,48.1959,48.1959,8100.0
2012-08-31 13:00:00,73.82,73.9,73.71,73.83,9400.0,48.2155,48.2677,48.1436,48.222,9400.0
2012-08-31 13:30:00,73.86,73.95,73.82,73.93,9300.0,48.2416,48.3004,48.2155,48.2873,9300.0
2012-08-31 14:00:00,73.95,74.19,73.91,74.14,9500.0,48.3004,48.4571,48.2743,48.4245,9500.0
2012-08-31 14:30:00,74.15,74.18,74.1,74.14,12300.0,48.431,48.4506,48.3984,48.4245,12300.0
2012-08-31 15:00:00,74.15,74.15,73.93,74.08,14700.0,48.431,48.431,48.2873,48.3853,14700.0
2012-08-31 15:30:00,74.08,74.1,73.78,73.92,56600.0,48.3853,48.3984,48.1894,48.2808,56600.0
2012-09-04 09:30:00,73.89,74.06,73.6,73.75,13200.0,48.2612,48.3722,48.0718,48.1698,13200.0
2012-09-04 10:00:00,73.65,73.86,73.46,73.49,7300.0,48.1044,48.2416,47.9803,47.9999,7300.0
2012-09-04 10:30:00,73.45,73.66,73.37,73.49,12200.0,47.9738,48.111,47.9216,47.9999,12200.0
2012-09-04 11:00:00,73.55,73.79,73.54,73.79,30200.0,48.0391,48.1959,48.0326,48.1959,30200.0
2012-09-04 11:30:00,73.8,73.89,73.67,73.67,13900.0,48.2024,48.2612,48.1175,48.1175,13900.0
2012-09-04 12:00:00,73.71,73.8,73.69,73.79,6700.0,48.1436,48.2024,48.1306,48.1959,6700.0
2012-09-04 12:30:00,73.81,73.94,73.81,73.94,11500.0,48.2089,48.2939,48.2089,48.2939,11500.0
2012-09-04 13:00:00,73.93,74.06,73.89,74.03,9300.0,48.2873,48.3722,48.2612,48.3526,9300.0
2012-09-04 13:30:00,74.04,74.06,73.95,74.0,6000.0,48.3592,48.3722,48.3004,48.333,6000.0
2012-09-04 14:00:00,74.02,74.3,73.93,74.25,12100.0,48.3461,48.529,48.2873,48.4963,12100.0
2012-09-04 14:30:00,74.29,74.47,74.23,74.47,26100.0,48.5225,48.64,48.4833,48.64,26100.0
2012-09-04 15:00:00,74.45,74.58,74.36,74.58,19200.0,48.627,48.7119,48.5682,48.7119,19200.0
2012-09-04 15:30:00,74.65,74.65,74.14,74.46,87600.0,48.7576,48.7576,48.4245,48.6335,87600.0
2012-09-05 09:30:00,74.45,74.59,74.15,74.15,10200.0,48.627,48.7184,48.431,48.431,10200.0
2012-09-05 10:00:00,74.16,74.71,74.14,74.71,8700.0,48.4376,48.7968,48.4245,48.7968,8700.0
2012-09-05 10:30:00,74.71,74.79,74.25,74.26,15600.0,48.7968,48.849,48.4963,48.5029,15600.0
2012-09-05 11:00:00,74.23,74.31,74.11,74.23,11100.0,48.4833,48.5355,48.4049,48.4833,11100.0
2012-09-05 11:30:00,74.27,74.3,74.05,74.09,12500.0,48.5094,48.529,48.3657,48.3918,12500.0
2012-09-05 12:00:00,74.04,74.21,74.03,74.21,12700.0,48.3592,48.4702,48.3526,48.4702,12700.0
2012-09-05 12:30:00,74.21,74.43,74.19,74.4,11500.0,48.4702,48.6139,48.4571,48.5943,11500.0
2012-09-05 13:00:00,74.39,74.42,74.27,74.3,3700.0,48.5878,48.6074,48.5094,48.529,3700.0
2012-09-05 13:30:00,74.27,74.27,74.17,74.21,7900.0,48.5094,48.5094,48.4441,48.4702,7900.0
2012-09-05 14:00:00,74.22,74.56,74.16,74.52,23400.0,48.4767,48.6988,48.4376,48.6727,23400.0
2012-09-05 14:30:00,74.56,74.63,74.5,74.5,13200.0,48.6988,48.7445,48.6596,48.6596,13200.0
2012-09-05 15:00:00,74.5,74.58,74.39,74.42,30000.0,48.6596,48.7119,48.5878,48.6074,30000.0
2012-09-05 15:30:00,74.42,74.58,74.35,74.58,42100.0,48.6074,48.7119,48.5616,48.7119,42100.0
2012-09-06 09:30:00,74.65,75.37,74.65,75.06,12700.0,48.7576,49.2279,48.7576,49.0254,12700.0
2012-09-06 10:00:00,75.1,75.4,74.98,75.06,9400.0,49.0515,49.2475,48.9731,49.0254,9400.0
2012-09-06 10:30:00,75.1,75.38,75.1,75.26,11700.0,49.0515,49.2344,49.0515,49.156,11700.0
2012-09-06 11:00:00,75.31,75.4,75.22,75.29,6600.0,49.1887,49.2475,49.1299,49.1756,6600.0
2012-09-06 11:30:00,75.31,75.35,75.18,75.2,19800.0,49.1887,49.2148,49.1038,49.1168,19800.0
2012-09-06 12:00:00,75.17,75.18,74.94,74.99,12500.0,49.0972,49.1038,48.947,48.9797,12500.0
2012-09-06 12:30:00,74.98,75.1,74.98,75.1,5600.0,48.9731,49.0515,48.9731,49.0515,5600.0
2012-09-06 13:00:00,75.1,75.13,75.0,75.0,7000.0,49.0515,49.0711,48.9862,48.9862,7000.0
2012-09-06 13:30:00,75.02,75.1,74.03,74.9,62800.0,48.9993,49.0515,48.3526,48.9209,62800.0
2012-09-06 14:00:00,74.9,74.9,74.77,74.86,7100.0,48.9209,48.9209,48.836,48.8948,7100.0
2012-09-06 14:30:00,74.86,74.98,74.83,74.9,9200.0,48.8948,48.9731,48.8752,48.9209,9200.0
2012-09-06 15:00:00,74.84,74.98,74.79,74.91,8500.0,48.8817,48.9731,48.849,48.9274,8500.0
2012-09-06 15:30:00,74.94,75.07,74.85,74.96,40800.0,48.947,49.0319,48.8882,48.9601,40800.0
2012-09-07 09:30:00,75.14,75.2,74.73,74.98,7200.0,49.0776,49.1168,48.8098,48.9731,7200.0
2012-09-07 10:00:00,74.87,75.11,74.75,75.11,12700.0,48.9013,49.058,48.8229,49.058,12700.0
2012-09-07 10:30:00,75.07,75.35,75.02,75.35,10900.0,49.0319,49.2148,48.9993,49.2148,10900.0
2012-09-07 11:00:00,75.32,75.56,75.25,75.56,28800.0,49.1952,49.352,49.1495,49.352,28800.0
2012-09-07 11:30:00,75.56,75.61,75.41,75.43,8000.0,49.352,49.3846,49.254,49.2671,8000.0
2012-09-07 12:00:00,75.42,75.44,75.35,75.43,7400.0,49.2605,49.2736,49.2148,49.2671,7400.0
2012-09-07 12:30:00,75.42,75.61,75.4,75.52,7000.0,49.2605,49.3846,49.2475,49.3258,7000.0
2012-09-07 13:00:00,75.6,75.63,75.5,75.58,15200.0,49.3781,49.3977,49.3128,49.365,15200.0
2012-09-07 13:30:00,75.6,75.64,75.48,75.58,18500.0,49.3781,49.4042,49.2997,49.365,18500.0
2012-09-07 14:00:00,75.55,75.63,75.54,75.61,12600.0,49.3454,49.3977,49.3389,49.3846,12600.0
2012-09-07 14:30:00,75.6,75.61,75.41,75.41,14500.0,49.3781,49.3846,49.254,49.254,14500.0
2012-09-07 15:00:00,75.43,75.43,75.17,75.17,8100.0,49.2671,49.2671,49.0972,49.0972,8100.0
2012-09-07 15:30:00,75.18,75.21,75.04,75.12,30900.0,49.1038,49.1234,49.0123,49.0646,30900.0
2012-09-10 09:30:00,74.98,75.12,74.92,74.92,2600.0,48.9731,49.0646,48.9339,48.9339,2600.0
2012-09-10 10:00:00,74.96,75.09,74.84,75.04,7600.0,48.9601,49.045,48.8817,49.0123,7600.0
2012-09-10 10:30:00,74.96,74.97,74.84,74.91,2800.0,48.9601,48.9666,48.8817,48.9274,2800.0
2012-09-10 11:00:00,74.81,74.94,74.81,74.81,3300.0,48.8621,48.947,48.8621,48.8621,3300.0
2012-09-10 11:30:00,74.75,74.81,74.6,74.65,2800.0,48.8229,48.8621,48.7249,48.7576,2800.0
2012-09-10 12:00:00,74.63,74.63,74.55,74.63,4900.0,48.7445,48.7445,48.6923,48.7445,4900.0
2012-09-10 12:30:00,74.61,74.71,74.53,74.65,3800.0,48.7315,48.7968,48.6792,48.7576,3800.0
2012-09-10 13:00:00,74.72,74.77,74.68,74.69,5200.0,48.8033,48.836,48.7772,48.7837,5200.0
2012-09-10 13:30:00,74.69,74.73,74.62,74.72,23400.0,48.7837,48.8098,48.738,48.8033,23400.0
2012-09-10 14:00:00,74.71,74.78,74.66,74.75,25000.0,48.7968,48.8425,48.7641,48.8229,25000.0
2012-09-10 14:30:00,74.73,74.73,74.61,74.62,8000.0,48.8098,48.8098,48.7315,48.738,8000.0
2012-09-10 15:00:00,74.67,74.67,74.55,74.62,7800.0,48.7707,48.7707,48.6923,48.738,7800.0
2012-09-10 15:30:00,74.6,74.62,74.41,74.49,41500.0,48.7249,48.738,48.6008,48.6531,41500.0
2012-09-11 09:30:00,74.41,74.73,74.34,74.52,9300.0,48.6008,48.8098,48.5551,48.6727,9300.0
2012-09-11 10:00:00,74.61,74.7,74.57,74.62,8300.0,48.7315,48.7903,48.7053,48.738,8300.0
2012-09-11 10:30:00,74.62,74.65,74.39,74.39,9400.0,48.738,48.7576,48.5878,48.5878,9400.0
2012-09-11 11:00:00,74.4,74.58,74.39,74.58,6600.0,48.5943,48.7119,48.5878,48.7119,6600.0
2012-09-11 11:30:00,74.58,74.63,74.44,74.44,5400.0,48.7119,48.7445,48.6204,48.6204,5400.0
2012-09-11 12:00:00,74.39,74.44,74.29,74.41,3900.0,48.5878,48.6204,48.5225,48.6008,3900.0
2012-09-11 12:30:00,74.4,74.51,74.38,74.47,6100.0,48.5943,48.6662,48.5812,48.64,6100.0
2012-09-11 13:00:00,74.49,74.64,74.47,74.64,8600.0,48.6531,48.7511,48.64,48.7511,8600.0
2012-09-11 13:30:00,74.65,74.67,74.59,74.64,12700.0,48.7576,48.7707,48.7184,48.7511,12700.0
2012-09-11 14:00:00,74.64,74.69,74.59,74.6,10700.0,48.7511,48.7837,48.7184,48.7249,10700.0
2012-09-11 14:30:00,74.61,74.63,74.42,74.55,20000.0,48.7315,48.7445,48.6074,48.6923,20000.0
2012-09-11 15:00:00,74.59,74.77,74.59,74.73,19200.0,48.7184,48.836,48.7184,48.8098,19200.0
2012-09-11 15:30:00,74.72,74.83,74.68,74.71,56300.0,48.8033,48.8752,48.7772,48.7968,56300.0
2012-09-12 09:30:00,74.83,74.83,74.49,74.74,4800.0,48.8752,48.8752,48.6531,48.8164,4800.0
2012-09-12 10:00:00,74.73,74.81,74.56,74.71,5700.0,48.8098,48.8621,48.6988,48.7968,5700.0
2012-09-12 10:30:00,74.56,74.61,74.41,74.61,5400.0,48.6988,48.7315,48.6008,48.7315,5400.0
2012-09-12 11:00:00,74.61,74.77,74.55,74.76,6900.0,48.7315,48.836,48.6923,48.8294,6900.0
2012-09-12 11:30:00,74.76,74.83,74.7,74.77,35600.0,48.8294,48.8752,48.7903,48.836,35600.0
2012-09-12 12:00:00,74.77,74.89,74.75,74.8,26200.0,48.836,48.9143,48.8229,48.8556,26200.0
2012-09-12 12:30:00,74.82,74.82,74.7,74.76,8900.0,48.8686,48.8686,48.7903,48.8294,8900.0
2012-09-12 13:00:00,74.78,74.84,74.74,74.79,15200.0,48.8425,48.8817,48.8164,48.849,15200.0
2012-09-12 13:30:00,74.75,74.8,74.72,74.75,16400.0,48.8229,48.8556,48.8033,48.8229,16400.0
2012-09-12 14:00:00,74.74,74.84,74.74,74.79,10400.0,48.8164,48.8817,48.8164,48.849,10400.0
2012-09-12 14:30:00,74.78,74.81,74.67,74.71,9200.0,48.8425,48.8621,48.7707,48.7968,9200.0
2012-09-12 15:00:00,74.7,74.73,74.64,74.72,12600.0,48.7903,48.8098,48.7511,48.8033,12600.0
2012-09-12 15:30:00,74.72,74.73,74.34,74.65,68600.0,48.8033,48.8098,48.5551,48.7576,68600.0
2012-09-13 09:30:00,74.82,74.93,74.65,74.93,4800.0,48.8686,48.9405,48.7576,48.9405,4800.0
2012-09-13 10:00:00,74.89,74.95,74.79,74.79,4300.0,48.9143,48.9535,48.849,48.849,4300.0
2012-09-13 10:30:00,74.81,74.81,74.67,74.81,5000.0,48.8621,48.8621,48.7707,48.8621,5000.0
2012-09-13 11:00:00,74.8,74.98,74.8,74.86,8300.0,48.8556,48.9731,48.8556,48.8948,8300.0
2012-09-13 11:30:00,74.84,74.92,74.82,74.86,22600.0,48.8817,48.9339,48.8686,48.8948,22600.0
2012-09-13 12:00:00,74.86,74.9,74.71,74.75,16200.0,48.8948,48.9209,48.7968,48.8229,16200.0
2012-09-13 12:30:00,74.8,75.0,74.7,74.92,19000.0,48.8556,48.9862,48.7903,48.9339,19000.0
2012-09-13 13:00:00,74.92,75.14,74.82,75.05,30900.0,48.9339,49.0776,48.8686,49.0189,30900.0
2012-09-13 13:30:00,75.05,75.27,75.02,75.23,33400.0,49.0189,49.1625,48.9993,49.1364,33400.0
2012-09-13 14:00:00,75.24,75.62,75.23,75.58,35600.0,49.143,49.3911,49.1364,49.365,35600.0
2012-09-13 14:30:00,75.62,75.65,75.31,75.37,19700.0,49.3911,49.4107,49.1887,49.2279,19700.0
2012-09-13 15:00:00,75.35,75.57,75.34,75.5,36100.0,49.2148,49.3585,49.2083,49.3128,36100.0
2012-09-13 15:30:00,75.51,75.82,75.47,75.58,198300.0,49.3193,49.5218,49.2932,49.365,198300.0
2012-09-14 09:30:00,75.5,76.45,75.5,76.31,13000.0,49.3128,49.9333,49.3128,49.8418,13000.0
2012-09-14 10:00:00,76.19,76.5,76.19,76.37,12300.0,49.7634,49.9659,49.7634,49.881,12300.0
2012-09-14 10:30:00,76.36,76.66,76.33,76.46,15700.0,49.8745,50.0704,49.8549,49.9398,15700.0
2012-09-14 11:00:00,76.37,76.53,76.3,76.47,49800.0,49.881,49.9855,49.8353,49.9463,49800.0
2012-09-14 11:30:00,76.47,76.61,76.29,76.34,19200.0,49.9463,50.0378,49.8288,49.8614,19200.0
2012-09-14 12:00:00,76.35,76.65,76.35,76.6,7700.0,49.8679,50.0639,49.8679,50.0312,7700.0
2012-09-14 12:30:00,76.61,76.81,76.55,76.72,25000.0,50.0378,50.1684,49.9986,50.1096,25000.0
2012-09-14 13:00:00,76.69,76.94,76.58,76.61,20500.0,50.09,50.2533,50.0182,50.0378,20500.0
2012-09-14 13:30:00,76.64,76.76,76.52,76.62,21100.0,50.0574,50.1357,49.979,50.0443,21100.0
2012-09-14 14:00:00,76.67,76.86,76.62,76.72,25500.0,50.077,50.2011,50.0443,50.1096,25500.0
2012-09-14 14:30:00,76.72,76.77,76.56,76.59,15700.0,50.1096,50.1423,50.0051,50.0247,15700.0
2012-09-14 15:00:00,76.63,76.67,76.44,76.57,23500.0,50.0508,50.077,49.9267,50.0116,23500.0
2012-09-14 15:30:00,76.6,76.77,76.4,76.65,134700.0,50.0312,50.1423,49.9006,50.0639,134700.0
2012-09-17 09:30:00,76.86,77.05,76.55,76.89,13600.0,50.2011,50.3252,49.9986,50.2206,13600.0
2012-09-17 10:00:00,76.87,77.1,76.71,76.75,11200.0,50.2076,50.3578,50.1031,50.1292,11200.0
2012-09-17 10:30:00,76.76,76.86,76.71,76.83,8600.0,50.1357,50.2011,50.1031,50.1815,8600.0
2012-09-17 11:00:00,76.84,76.86,76.73,76.76,38200.0,50.188,50.2011,50.1161,50.1357,38200.0
2012-09-17 11:30:00,76.77,76.83,76.75,76.75,21000.0,50.1423,50.1815,50.1292,50.1292,21000.0
2012-09-17 12:00:00,76.76,76.76,76.65,76.66,10300.0,50.1357,50.1357,50.0639,50.0704,10300.0
2012-09-17 12:30:00,76.69,76.7,76.54,76.54,10400.0,50.09,50.0966,49.992,49.992,10400.0
2012-09-17 13:00:00,76.54,76.57,76.41,76.41,21700.0,49.992,50.0116,49.9071,49.9071,21700.0
2012-09-17 13:30:00,76.46,76.46,76.14,76.26,7500.0,49.9398,49.9398,49.7308,49.8092,7500.0
2012-09-17 14:00:00,76.25,76.27,76.16,76.26,7300.0,49.8026,49.8157,49.7438,49.8092,7300.0
2012-09-17 14:30:00,76.23,76.32,76.18,76.2,10200.0,49.7896,49.8484,49.7569,49.77,10200.0
2012-09-17 15:00:00,76.2,76.23,76.12,76.12,11000.0,49.77,49.7896,49.7177,49.7177,11000.0
2012-09-17 15:30:00,76.13,76.15,75.96,75.98,56300.0,49.7243,49.7373,49.6132,49.6263,56300.0
2012-09-18 09:30:00,75.8,75.8,75.44,75.73,11200.0,49.5087,49.5087,49.2736,49.463,11200.0
2012-09-18 10:00:00,75.75,75.95,75.65,75.76,11100.0,49.4761,49.6067,49.4107,49.4826,11100.0
2012-09-18 10:30:00,75.86,75.87,75.58,75.66,6400.0,49.5479,49.5544,49.365,49.4173,6400.0
2012-09-18 11:00:00,75.71,75.72,75.53,75.56,6100.0,49.4499,49.4565,49.3324,49.352,6100.0
2012-09-18 11:30:00,75.55,75.56,75.33,75.41,5400.0,49.3454,49.352,49.2017,49.254,5400.0
2012-09-18 12:00:00,75.4,75.4,75.1,75.24,6800.0,49.2475,49.2475,49.0515,49.143,6800.0
2012-09-18 12:30:00,75.22,75.31,75.1,75.29,9700.0,49.1299,49.1887,49.0515,49.1756,9700.0
2012-09-18 13:00:00,75.25,75.35,75.2,75.35,4100.0,49.1495,49.2148,49.1168,49.2148,4100.0
2012-09-18 13:30:00,75.31,75.46,75.25,75.35,27100.0,49.1887,49.2866,49.1495,49.2148,27100.0
2012-09-18 14:00:00,75.36,75.44,75.26,75.44,11500.0,49.2213,49.2736,49.156,49.2736,11500.0
2012-09-18 14:30:00,75.44,75.44,75.37,75.4,11900.0,49.2736,49.2736,49.2279,49.2475,11900.0
2012-09-18 15:00:00,75.4,75.4,75.36,75.4,5400.0,49.2475,49.2475,49.2213,49.2475,5400.0
2012-09-18 15:30:00,75.4,75.43,75.23,75.32,50500.0,49.2475,49.2671,49.1364,49.1952,50500.0
2012-09-19 09:30:00,75.39,75.65,75.21,75.34,11900.0,49.2409,49.4107,49.1234,49.2083,11900.0
2012-09-19 10:00:00,75.38,75.46,74.87,74.98,26300.0,49.2344,49.2866,48.9013,48.9731,26300.0
2012-09-19 10:30:00,74.95,75.23,74.87,75.21,23300.0,48.9535,49.1364,48.9013,49.1234,23300.0
2012-09-19 11:00:00,75.18,75.23,75.12,75.19,19100.0,49.1038,49.1364,49.0646,49.1103,19100.0
2012-09-19 11:30:00,75.19,75.19,75.03,75.03,26000.0,49.1103,49.1103,49.0058,49.0058,26000.0
2012-09-19 12:00:00,75.05,75.06,74.86,74.98,12200.0,49.0189,49.0254,48.8948,48.9731,12200.0
2012-09-19 12:30:00,74.99,75.21,74.99,75.11,14600.0,48.9797,49.1234,48.9797,49.058,14600.0
2012-09-19 13:00:00,75.09,75.15,75.03,75.12,8800.0,49.045,49.0842,49.0058,49.0646,8800.0
2012-09-19 13:30:00,75.11,75.12,75.04,75.08,17600.0,49.058,49.0646,49.0123,49.0384,17600.0
2012-09-19 14:00:00,75.08,75.19,75.07,75.12,15200.0,49.0384,49.1103,49.0319,49.0646,15200.0
2012-09-19 14:30:00,75.14,75.19,75.04,75.12,11500.0,49.0776,49.1103,49.0123,49.0646,11500.0
2012-09-19 15:00:00,75.13,75.13,75.02,75.09,15200.0,49.0711,49.0711,48.9993,49.045,15200.0
2012-09-19 15:30:00,75.09,75.23,74.91,74.92,80100.0,49.045,49.1364,48.9274,48.9339,80100.0
2012-09-20 09:30:00,74.82,75.2,72.01,74.79,40500.0,48.8686,49.1168,47.0333,48.849,40500.0
2012-09-20 10:00:00,74.7,74.72,74.14,74.16,11200.0,48.7903,48.8033,48.4245,48.4376,11200.0
2012-09-20 10:30:00,74.16,74.31,74.02,74.22,12000.0,48.4376,48.5355,48.3461,48.4767,12000.0
2012-09-20 11:00:00,74.25,74.35,74.11,74.12,10100.0,48.4963,48.5616,48.4049,48.4114,10100.0
2012-09-20 11:30:00,74.12,74.28,74.12,74.19,12500.0,48.4114,48.5159,48.4114,48.4571,12500.0
2012-09-20 12:00:00,74.22,74.24,73.99,73.99,16800.0,48.4767,48.4898,48.3265,48.3265,16800.0
2012-09-20 12:30:00,74.0,74.09,73.99,74.06,15300.0,48.333,48.3918,48.3265,48.3722,15300.0
2012-09-20 13:00:00,74.04,74.2,74.04,74.17,12600.0,48.3592,48.4637,48.3592,48.4441,12600.0
2012-09-20 13:30:00,74.16,74.18,74.09,74.11,14400.0,48.4376,48.4506,48.3918,48.4049,14400.0
2012-09-20 14:00:00,74.11,74.2,74.03,74.12,16900.0,48.4049,48.4637,48.3526,48.4114,16900.0
2012-09-20 14:30:00,74.18,74.27,74.05,74.13,9500.0,48.4506,48.5094,48.3657,48.418,9500.0
2012-09-20 15:00:00,74.19,74.21,74.1,74.16,13100.0,48.4571,48.4702,48.3984,48.4376,13100.0
2012-09-20 15:30:00,74.11,74.45,74.07,74.39,85600.0,48.4049,48.627,48.3788,48.5878,85600.0
2012-09-21 09:30:00,74.86,75.09,74.66,74.78,111200.0,48.8948,49.045,48.7641,48.8425,111200.0
2012-09-21 10:00:00,74.74,74.74,74.42,74.6,9100.0,48.8164,48.8164,48.6074,48.7249,9100.0
2012-09-21 10:30:00,74.6,74.61,74.51,74.55,3500.0,48.7249,48.7315,48.6662,48.6923,3500.0
2012-09-21 11:00:00,74.52,74.64,74.45,74.56,7200.0,48.6727,48.7511,48.627,48.6988,7200.0
2012-09-21 11:30:00,74.66,74.74,74.48,74.51,5500.0,48.7641,48.8164,48.6466,48.6662,5500.0
2012-09-21 12:00:00,74.52,74.68,74.5,74.68,3100.0,48.6727,48.7772,48.6596,48.7772,3100.0
2012-09-21 12:30:00,74.68,74.91,74.68,74.78,5200.0,48.7772,48.9274,48.7772,48.8425,5200.0
2012-09-21 13:00:00,74.79,74.83,74.67,74.78,19500.0,48.849,48.8752,48.7707,48.8425,19500.0
2012-09-21 13:30:00,74.8,74.95,74.74,74.89,9300.0,48.8556,48.9535,48.8164,48.9143,9300.0
2012-09-21 14:00:00,74.84,74.89,74.57,74.75,20700.0,48.8817,48.9143,48.7053,48.8229,20700.0
2012-09-21 14:30:00,74.71,74.86,74.71,74.84,14500.0,48.7968,48.8948,48.7968,48.8817,14500.0
2012-09-21 15:00:00,74.82,74.95,74.78,74.84,24100.0,48.8686,48.9535,48.8425,48.8817,24100.0
2012-09-21 15:30:00,74.85,74.86,74.5,74.5,109700.0,48.8882,48.8948,48.6596,48.6596,109700.0
2012-09-24 09:30:00,74.02,74.58,74.02,74.49,6400.0,48.3461,48.7119,48.3461,48.6531,6400.0
2012-09-24 10:00:00,74.48,74.83,74.43,74.83,10300.0,48.6466,48.8752,48.6139,48.8752,10300.0
2012-09-24 10:30:00,74.77,74.97,74.69,74.92,15500.0,48.836,48.9666,48.7837,48.9339,15500.0
2012-09-24 11:00:00,74.93,74.93,74.67,74.76,9400.0,48.9405,48.9405,48.7707,48.8294,9400.0
2012-09-24 11:30:00,74.77,75.08,74.71,75.07,13500.0,48.836,49.0384,48.7968,49.0319,13500.0
2012-09-24 12:00:00,75.1,75.27,75.0,75.03,20700.0,49.0515,49.1625,48.9862,49.0058,20700.0
2012-09-24 12:30:00,75.0,75.03,74.87,74.97,17800.0,48.9862,49.0058,48.9013,48.9666,17800.0
2012-09-24 13:00:00,74.97,75.05,74.88,75.03,9600.0,48.9666,49.0189,48.9078,49.0058,9600.0
2012-09-24 13:30:00,75.04,75.06,74.96,75.01,12000.0,49.0123,49.0254,48.9601,48.9927,12000.0
2012-09-24 14:00:00,75.0,75.12,74.97,75.1,20500.0,48.9862,49.0646,48.9666,49.0515,20500.0
2012-09-24 14:30:00,75.11,75.16,75.04,75.08,21800.0,49.058,49.0907,49.0123,49.0384,21800.0
2012-09-24 15:00:00,75.09,75.18,75.09,75.17,37800.0,49.045,49.1038,49.045,49.0972,37800.0
2012-09-24 15:30:00,75.15,75.34,74.99,75.01,250800.0,49.0842,49.2083,48.9797,48.9927,250800.0
2012-09-25 09:30:00,75.25,75.35,74.81,74.98,98500.0,49.1495,49.2148,48.8621,48.9731,98500.0
2012-09-25 10:00:00,74.97,75.09,74.82,74.91,12800.0,48.9666,49.045,48.8686,48.9274,12800.0
2012-09-25 10:30:00,74.91,74.99,74.83,74.9,8700.0,48.9274,48.9797,48.8752,48.9209,8700.0
2012-09-25 11:00:00,74.89,74.93,74.83,74.91,12000.0,48.9143,48.9405,48.8752,48.9274,12000.0
2012-09-25 11:30:00,74.88,74.94,74.82,74.87,16100.0,48.9078,48.947,48.8686,48.9013,16100.0
2012-09-25 12:00:00,74.88,74.94,74.81,74.86,10100.0,48.9078,48.947,48.8621,48.8948,10100.0
2012-09-25 12:30:00,74.86,74.89,74.76,74.85,11400.0,48.8948,48.9143,48.8294,48.8882,11400.0
2012-09-25 13:00:00,74.79,74.83,74.63,74.72,54700.0,48.849,48.8752,48.7445,48.8033,54700.0
2012-09-25 13:30:00,74.72,74.75,74.65,74.69,11200.0,48.8033,48.8229,48.7576,48.7837,11200.0
2012-09-25 14:00:00,74.66,74.72,74.54,74.58,54000.0,48.7641,48.8033,48.6857,48.7119,54000.0
2012-09-25 14:30:00,74.61,74.61,74.43,74.43,20200.0,48.7315,48.7315,48.6139,48.6139,20200.0
2012-09-25 15:00:00,74.4,74.44,74.05,74.05,18900.0,48.5943,48.6204,48.3657,48.3657,18900.0
2012-09-25 15:30:00,74.08,74.26,73.81,73.84,248800.0,48.3853,48.5029,48.2089,48.2285,248800.0
2012-09-26 09:30:00,73.56,74.08,72.98,74.08,14300.0,48.3937,48.7358,48.0121,48.7358,14300.0
2012-09-26 10:00:00,74.03,74.03,73.55,73.59,14100.0,48.7029,48.7029,48.3871,48.4134,14100.0
2012-09-26 10:30:00,73.64,73.7,73.45,73.51,11600.0,48.4463,48.4858,48.3213,48.3608,11600.0
2012-09-26 11:00:00,73.51,73.88,73.47,73.83,12000.0,48.3608,48.6042,48.3345,48.5713,12000.0
2012-09-26 11:30:00,73.82,73.82,73.57,73.58,31500.0,48.5647,48.5647,48.4003,48.4068,31500.0
2012-09-26 12:00:00,73.64,73.64,73.27,73.28,10600.0,48.4463,48.4463,48.2029,48.2095,10600.0
2012-09-26 12:30:00,73.27,73.37,73.22,73.33,8400.0,48.2029,48.2687,48.17,48.2424,8400.0
2012-09-26 13:00:00,73.3,73.44,73.27,73.27,8900.0,48.2226,48.3147,48.2029,48.2029,8900.0
2012-09-26 13:30:00,73.27,73.27,73.02,73.03,27000.0,48.2029,48.2029,48.0384,48.045,27000.0
2012-09-26 14:00:00,73.05,73.14,72.97,72.99,21000.0,48.0582,48.1174,48.0055,48.0187,21000.0
2012-09-26 14:30:00,73.03,73.28,72.99,73.21,19400.0,48.045,48.2095,48.0187,48.1634,19400.0
2012-09-26 15:00:00,73.21,73.28,73.17,73.27,19300.0,48.1634,48.2095,48.1371,48.2029,19300.0
2012-09-26 15:30:00,73.27,73.32,73.0,73.16,70100.0,48.2029,48.2358,48.0253,48.1305,70100.0
2012-09-27 09:30:00,73.32,73.34,73.02,73.17,4500.0,48.2358,48.2489,48.0384,48.1371,4500.0
2012-09-27 10:00:00,73.15,73.45,73.07,73.39,5800.0,48.1239,48.3213,48.0713,48.2818,5800.0
2012-09-27 10:30:00,73.35,73.5,73.31,73.36,3800.0,48.2555,48.3542,48.2292,48.2621,3800.0
2012-09-27 11:00:00,73.42,73.68,73.42,73.68,22600.0,48.3016,48.4726,48.3016,48.4726,22600.0
2012-09-27 11:30:00,73.65,73.81,73.6,73.78,8300.0,48.4529,48.5581,48.42,48.5384,8300.0
2012-09-27 12:00:00,73.76,73.95,73.69,73.93,6000.0,48.5253,48.6502,48.4792,48.6371,6000.0
2012-09-27 12:30:00,73.9,73.93,73.71,73.79,9200.0,48.6174,48.6371,48.4924,48.545,9200.0
2012-09-27 13:00:00,73.8,73.8,73.74,73.77,7800.0,48.5516,48.5516,48.5121,48.5318,7800.0
2012-09-27 13:30:00,73.75,73.98,73.73,73.73,7900.0,48.5187,48.67,48.5055,48.5055,7900.0
2012-09-27 14:00:00,73.73,73.9,73.73,73.84,7300.0,48.5055,48.6174,48.5055,48.5779,7300.0
2012-09-27 14:30:00,73.85,73.97,73.8,73.82,10600.0,48.5845,48.6634,48.5516,48.5647,10600.0
2012-09-27 15:00:00,73.81,73.82,73.59,73.62,17600.0,48.5581,48.5647,48.4134,48.4331,17600.0
2012-09-27 15:30:00,73.63,73.7,73.28,73.56,128600.0,48.4397,48.4858,48.2095,48.3937,128600.0
2012-09-28 09:30:00,73.07,73.39,72.88,73.35,13400.0,48.0713,48.2818,47.9463,48.2555,13400.0
2012-09-28 10:00:00,73.38,73.38,73.1,73.21,10000.0,48.2753,48.2753,48.0911,48.1634,10000.0
2012-09-28 10:30:00,73.1,73.48,73.1,73.32,8800.0,48.0911,48.341,48.0911,48.2358,8800.0
2012-09-28 11:00:00,73.31,73.46,73.2,73.35,55000.0,48.2292,48.3279,48.1568,48.2555,55000.0
2012-09-28 11:30:00,73.4,73.6,73.4,73.46,4300.0,48.2884,48.42,48.2884,48.3279,4300.0
2012-09-28 12:00:00,73.45,73.79,73.45,73.7,9500.0,48.3213,48.545,48.3213,48.4858,9500.0
2012-09-28 12:30:00,73.73,73.73,73.57,73.61,38200.0,48.5055,48.5055,48.4003,48.4266,38200.0
2012-09-28 13:00:00,73.63,73.88,73.55,73.88,13700.0,48.4397,48.6042,48.3871,48.6042,13700.0
2012-09-28 13:30:00,73.87,73.94,73.76,73.82,4300.0,48.5976,48.6437,48.5253,48.5647,4300.0
2012-09-28 14:00:00,73.76,73.78,73.54,73.54,8700.0,48.5253,48.5384,48.3805,48.3805,8700.0
2012-09-28 14:30:00,73.51,73.68,73.36,73.6,21900.0,48.3608,48.4726,48.2621,48.42,21900.0
2012-09-28 15:00:00,73.61,73.73,73.58,73.72,28000.0,48.4266,48.5055,48.4068,48.4989,28000.0
2012-09-28 15:30:00,73.73,73.85,73.52,73.55,102500.0,48.5055,48.5845,48.3674,48.3871,102500.0
2012-10-01 09:30:00,74.01,74.41,73.42,73.56,45300.0,48.6897,48.9529,48.3016,48.3937,45300.0
2012-10-01 10:00:00,73.6,73.8,73.49,73.59,28400.0,48.42,48.5516,48.3476,48.4134,28400.0
2012-10-01 10:30:00,73.61,73.63,73.06,73.23,30100.0,48.4266,48.4397,48.0647,48.1766,30100.0
2012-10-01 11:00:00,73.27,73.33,73.03,73.03,19700.0,48.2029,48.2424,48.045,48.045,19700.0
2012-10-01 11:30:00,73.07,73.07,72.59,72.63,38000.0,48.0713,48.0713,47.7555,47.7818,38000.0
2012-10-01 12:00:00,72.67,72.68,72.44,72.55,23900.0,47.8082,47.8147,47.6568,47.7292,23900.0
2012-10-01 12:30:00,72.57,72.67,72.42,72.51,28800.0,47.7424,47.8082,47.6437,47.7029,28800.0
2012-10-01 13:00:00,72.57,72.59,72.01,72.14,21200.0,47.7424,47.7555,47.374,47.4595,21200.0
2012-10-01 13:30:00,72.12,72.13,71.75,72.1,38600.0,47.4463,47.4529,47.2029,47.4332,38600.0
2012-10-01 14:00:00,72.03,72.54,72.03,72.52,19700.0,47.3871,47.7226,47.3871,47.7095,19700.0
2012-10-01 14:30:00,72.52,72.82,72.45,72.67,20300.0,47.7095,47.9068,47.6634,47.8082,20300.0
2012-10-01 15:00:00,72.7,72.73,72.2,72.46,22900.0,47.8279,47.8476,47.499,47.67,22900.0
2012-10-01 15:30:00,72.43,72.93,72.43,72.75,81600.0,47.6503,47.9792,47.6503,47.8608,81600.0
2012-10-02 09:30:00,72.75,72.87,72.38,72.38,18500.0,47.8608,47.9397,47.6174,47.6174,18500.0
2012-10-02 10:00:00,72.39,72.53,72.25,72.35,31700.0,47.624,47.7161,47.5319,47.5976,31700.0
2012-10-02 10:30:00,72.39,72.64,72.3,72.4,15100.0,47.624,47.7884,47.5647,47.6305,15100.0
2012-10-02 11:00:00,72.42,72.72,72.42,72.52,14800.0,47.6437,47.8411,47.6437,47.7095,14800.0
2012-10-02 11:30:00,72.5,72.66,72.34,72.59,18800.0,47.6963,47.8016,47.5911,47.7555,18800.0
2012-10-02 12:00:00,72.61,72.73,72.5,72.6,47400.0,47.7687,47.8476,47.6963,47.7621,47400.0
2012-10-02 12:30:00,72.59,72.67,72.49,72.49,13200.0,47.7555,47.8082,47.6897,47.6897,13200.0
2012-10-02 13:00:00,72.48,72.68,72.48,72.61,10400.0,47.6832,47.8147,47.6832,47.7687,10400.0
2012-10-02 13:30:00,72.6,72.73,72.43,72.55,17400.0,47.7621,47.8476,47.6503,47.7292,17400.0
2012-10-02 14:00:00,72.56,72.69,72.51,72.65,18400.0,47.7358,47.8213,47.7029,47.795,18400.0
2012-10-02 14:30:00,72.65,72.75,72.53,72.58,18900.0,47.795,47.8608,47.7161,47.749,18900.0
2012-10-02 15:00:00,72.61,72.67,72.48,72.58,21000.0,47.7687,47.8082,47.6832,47.749,21000.0
2012-10-02 15:30:00,72.61,72.73,72.53,72.72,53800.0,47.7687,47.8476,47.7161,47.8411,53800.0
2012-10-03 09:30:00,72.72,72.88,72.7,72.71,6300.0,47.8411,47.9463,47.8279,47.8345,6300.0
2012-10-03 10:00:00,72.79,73.46,72.66,73.34,12500.0,47.8871,48.3279,47.8016,48.2489,12500.0
2012-10-03 10:30:00,73.32,73.49,73.14,73.49,13100.0,48.2358,48.3476,48.1174,48.3476,13100.0
2012-10-03 11:00:00,73.51,73.89,73.49,73.77,49500.0,48.3608,48.6108,48.3476,48.5318,49500.0
2012-10-03 11:30:00,73.67,73.83,73.58,73.71,6800.0,48.466,48.5713,48.4068,48.4924,6800.0
2012-10-03 12:00:00,73.66,73.76,73.63,73.76,2400.0,48.4595,48.5253,48.4397,48.5253,2400.0
2012-10-03 12:30:00,73.76,73.8,73.49,73.55,4300.0,48.5253,48.5516,48.3476,48.3871,4300.0
2012-10-03 13:00:00,73.51,73.54,73.39,73.44,7800.0,48.3608,48.3805,48.2818,48.3147,7800.0
2012-10-03 13:30:00,73.4,73.42,73.12,73.29,7600.0,48.2884,48.3016,48.1042,48.216,7600.0
2012-10-03 14:00:00,73.28,73.35,73.11,73.12,2600.0,48.2095,48.2555,48.0976,48.1042,2600.0
2012-10-03 14:30:00,73.13,73.23,73.1,73.15,4600.0,48.1108,48.1766,48.0911,48.1239,4600.0
2012-10-03 15:00:00,73.12,73.12,72.91,73.07,7700.0,48.1042,48.1042,47.9661,48.0713,7700.0
2012-10-03 15:30:00,73.07,73.12,72.91,72.96,67000.0,48.0713,48.1042,47.9661,47.9989,67000.0
2012-10-04 09:30:00,73.38,73.56,73.05,73.11,8600.0,48.2753,48.3937,48.0582,48.0976,8600.0
2012-10-04 10:00:00,73.15,73.52,73.04,73.04,22800.0,48.1239,48.3674,48.0516,48.0516,22800.0
2012-10-04 10:30:00,73.04,73.04,72.57,72.62,9100.0,48.0516,48.0516,47.7424,47.7753,9100.0
2012-10-04 11:00:00,72.67,72.71,72.42,72.42,9000.0,47.8082,47.8345,47.6437,47.6437,9000.0
2012-10-04 11:30:00,72.41,72.46,72.38,72.43,4100.0,47.6371,47.67,47.6174,47.6503,4100.0
2012-10-04 12:00:00,72.42,72.75,72.41,72.75,9000.0,47.6437,47.8608,47.6371,47.8608,9000.0
2012-10-04 12:30:00,72.77,72.85,72.71,72.84,18200.0,47.874,47.9266,47.8345,47.92,18200.0
2012-10-04 13:00:00,72.86,73.33,72.83,73.27,36600.0,47.9332,48.2424,47.9134,48.2029,36600.0
2012-10-04 13:30:00,73.26,73.37,73.16,73.32,9200.0,48.1963,48.2687,48.1305,48.2358,9200.0
2012-10-04 14:00:00,73.38,73.39,73.12,73.16,16900.0,48.2753,48.2818,48.1042,48.1305,16900.0
2012-10-04 14:30:00,73.18,73.21,73.03,73.1,12300.0,48.1437,48.1634,48.045,48.0911,12300.0
2012-10-04 15:00:00,73.1,73.15,72.84,72.89,14200.0,48.0911,48.1239,47.92,47.9529,14200.0
2012-10-04 15:30:00,72.89,72.94,72.66,72.84,78300.0,47.9529,47.9858,47.8016,47.92,78300.0
2012-10-05 09:30:00,73.14,73.21,72.77,72.88,45100.0,48.1174,48.1634,47.874,47.9463,45100.0
2012-10-05 10:00:00,72.91,73.23,72.75,73.23,6700.0,47.9661,48.1766,47.8608,48.1766,6700.0
2012-10-05 10:30:00,73.17,73.24,73.01,73.01,7800.0,48.1371,48.1832,48.0318,48.0318,7800.0
2012-10-05 11:00:00,73.0,73.07,72.85,72.88,12100.0,48.0253,48.0713,47.9266,47.9463,12100.0
2012-10-05 11:30:00,72.9,73.0,72.84,73.0,5800.0,47.9595,48.0253,47.92,48.0253,5800.0
2012-10-05 12:00:00,72.99,73.08,72.87,73.08,5300.0,48.0187,48.0779,47.9397,48.0779,5300.0
2012-10-05 12:30:00,73.1,73.19,72.89,72.89,10300.0,48.0911,48.1503,47.9529,47.9529,10300.0
2012-10-05 13:00:00,72.92,72.94,72.75,72.77,5900.0,47.9726,47.9858,47.8608,47.874,5900.0
2012-10-05 13:30:00,72.76,72.81,72.58,72.59,12000.0,47.8674,47.9003,47.749,47.7555,12000.0
2012-10-05 14:00:00,72.6,72.74,72.59,72.66,5800.0,47.7621,47.8542,47.7555,47.8016,5800.0
2012-10-05 14:30:00,72.66,72.76,72.45,72.53,11600.0,47.8016,47.8674,47.6634,47.7161,11600.0
2012-10-05 15:00:00,72.52,72.74,72.5,72.7,13500.0,47.7095,47.8542,47.6963,47.8279,13500.0
2012-10-05 15:30:00,72.7,72.74,72.49,72.68,48200.0,47.8279,47.8542,47.6897,47.8147,48200.0
2012-10-08 09:30:00,72.43,72.54,72.16,72.53,4600.0,47.6503,47.7226,47.4726,47.7161,4600.0
2012-10-08 10:00:00,72.58,72.6,72.49,72.49,5600.0,47.749,47.7621,47.6897,47.6897,5600.0
2012-10-08 10:30:00,72.48,72.7,72.43,72.5,6500.0,47.6832,47.8279,47.6503,47.6963,6500.0
2012-10-08 11:00:00,72.53,72.62,72.47,72.6,3500.0,47.7161,47.7753,47.6766,47.7621,3500.0
2012-10-08 11:30:00,72.57,72.6,72.45,72.58,2900.0,47.7424,47.7621,47.6634,47.749,2900.0
2012-10-08 12:00:00,72.61,72.65,72.49,72.54,6000.0,47.7687,47.795,47.6897,47.7226,6000.0
2012-10-08 12:30:00,72.53,72.6,72.52,72.56,4500.0,47.7161,47.7621,47.7095,47.7358,4500.0
2012-10-08 13:00:00,72.58,72.65,72.54,72.56,4200.0,47.749,47.795,47.7226,47.7358,4200.0
2012-10-08 13:30:00,72.54,72.63,72.52,72.58,4700.0,47.7226,47.7818,47.7095,47.749,4700.0
2012-10-08 14:00:00,72.6,72.64,72.55,72.64,8300.0,47.7621,47.7884,47.7292,47.7884,8300.0
2012-10-08 14:30:00,72.63,72.64,72.56,72.64,5100.0,47.7818,47.7884,47.7358,47.7884,5100.0
2012-10-08 15:00:00,72.67,72.73,72.58,72.64,11800.0,47.8082,47.8476,47.749,47.7884,11800.0
2012-10-08 15:30:00,72.64,72.69,72.54,72.6,37200.0,47.7884,47.8213,47.7226,47.7621,37200.0
2012-10-09 09:30:00,72.81,72.81,72.56,72.65,4700.0,47.9003,47.9003,47.7358,47.795,4700.0
2012-10-09 10:00:00,72.71,73.1,72.7,73.01,5200.0,47.8345,48.0911,47.8279,48.0318,5200.0
2012-10-09 10:30:00,72.87,72.87,72.49,72.53,8500.0,47.9397,47.9397,47.6897,47.7161,8500.0
2012-10-09 11:00:00,72.46,72.74,72.38,72.71,24700.0,47.67,47.8542,47.6174,47.8345,24700.0
2012-10-09 11:30:00,72.71,72.85,72.66,72.81,16600.0,47.8345,47.9266,47.8016,47.9003,16600.0
2012-10-09 12:00:00,72.81,72.81,72.7,72.7,8400.0,47.9003,47.9003,47.8279,47.8279,8400.0
2012-10-09 12:30:00,72.69,72.69,72.57,72.69,7500.0,47.8213,47.8213,47.7424,47.8213,7500.0
2012-10-09 13:00:00,72.69,72.81,72.67,72.76,13200.0,47.8213,47.9003,47.8082,47.8674,13200.0
2012-10-09 13:30:00,72.75,72.81,72.72,72.73,9600.0,47.8608,47.9003,47.8411,47.8476,9600.0
2012-10-09 14:00:00,72.73,72.85,72.68,72.83,9200.0,47.8476,47.9266,47.8147,47.9134,9200.0
2012-10-09 14:30:00,72.79,72.85,72.67,72.77,12400.0,47.8871,47.9266,47.8082,47.874,12400.0
2012-10-09 15:00:00,72.76,72.8,72.65,72.67,18600.0,47.8674,47.8937,47.795,47.8082,18600.0
2012-10-09 15:30:00,72.67,72.71,72.44,72.48,36600.0,47.8082,47.8345,47.6568,47.6832,36600.0
2012-10-10 09:30:00,72.65,72.73,72.1,72.31,7700.0,47.795,47.8476,47.4332,47.5713,7700.0
2012-10-10 10:00:00,72.32,72.58,72.32,72.55,6100.0,47.5779,47.749,47.5779,47.7292,6100.0
2012-10-10 10:30:00,72.64,72.92,72.62,72.74,6500.0,47.7884,47.9726,47.7753,47.8542,6500.0
2012-10-10 11:00:00,72.7,72.93,72.69,72.74,10900.0,47.8279,47.9792,47.8213,47.8542,10900.0
2012-10-10 11:30:00,72.73,72.95,72.63,72.9,30300.0,47.8476,47.9924,47.7818,47.9595,30300.0
2012-10-10 12:00:00,72.85,72.99,72.82,72.94,21800.0,47.9266,48.0187,47.9068,47.9858,21800.0
2012-10-10 12:30:00,72.95,72.96,72.82,72.84,3600.0,47.9924,47.9989,47.9068,47.92,3600.0
2012-10-10 13:00:00,72.81,72.96,72.8,72.95,7900.0,47.9003,47.9989,47.8937,47.9924,7900.0
2012-10-10 13:30:00,72.93,72.98,72.82,72.83,6200.0,47.9792,48.0121,47.9068,47.9134,6200.0
2012-10-10 14:00:00,72.88,72.91,72.72,72.87,19400.0,47.9463,47.9661,47.8411,47.9397,19400.0
2012-10-10 14:30:00,72.88,72.88,72.69,72.81,6500.0,47.9463,47.9463,47.8213,47.9003,6500.0
2012-10-10 15:00:00,72.8,72.96,72.73,72.86,17400.0,47.8937,47.9989,47.8476,47.9332,17400.0
2012-10-10 15:30:00,72.84,72.85,72.71,72.85,29700.0,47.92,47.9266,47.8345,47.9266,29700.0
2012-10-11 09:30:00,73.3,73.3,72.82,73.25,14500.0,48.2226,48.2226,47.9068,48.1897,14500.0
2012-10-11 10:00:00,73.22,73.58,73.14,73.58,13200.0,48.17,48.4068,48.1174,48.4068,13200.0
2012-10-11 10:30:00,73.57,73.65,73.45,73.54,5600.0,48.4003,48.4529,48.3213,48.3805,5600.0
2012-10-11 11:00:00,73.55,73.55,73.43,73.45,8900.0,48.3871,48.3871,48.3082,48.3213,8900.0
2012-10-11 11:30:00,73.42,73.5,73.27,73.27,4900.0,48.3016,48.3542,48.2029,48.2029,4900.0
2012-10-11 12:00:00,73.3,73.34,73.27,73.29,5600.0,48.2226,48.2489,48.2029,48.216,5600.0
2012-10-11 12:30:00,73.34,73.43,73.24,73.25,8700.0,48.2489,48.3082,48.1832,48.1897,8700.0
2012-10-11 13:00:00,73.22,73.29,73.17,73.29,11700.0,48.17,48.216,48.1371,48.216,11700.0
2012-10-11 13:30:00,73.22,73.31,73.19,73.21,9000.0,48.17,48.2292,48.1503,48.1634,9000.0
2012-10-11 14:00:00,73.19,73.27,73.19,73.27,5000.0,48.1503,48.2029,48.1503,48.2029,5000.0
2012-10-11 14:30:00,73.23,73.27,73.01,73.07,13600.0,48.1766,48.2029,48.0318,48.0713,13600.0
2012-10-11 15:00:00,73.07,73.16,72.99,73.16,14300.0,48.0713,48.1305,48.0187,48.1305,14300.0
2012-10-11 15:30:00,73.15,73.17,73.01,73.01,49000.0,48.1239,48.1371,48.0318,48.0318,49000.0
2012-10-12 09:30:00,73.12,73.4,73.11,73.4,6300.0,48.1042,48.2884,48.0976,48.2884,6300.0
2012-10-12 10:00:00,73.43,73.49,73.12,73.15,5500.0,48.3082,48.3476,48.1042,48.1239,5500.0
2012-10-12 10:30:00,73.15,73.29,73.08,73.17,9500.0,48.1239,48.216,48.0779,48.1371,9500.0
2012-10-12 11:00:00,73.14,73.2,73.04,73.16,18200.0,48.1174,48.1568,48.0516,48.1305,18200.0
2012-10-12 11:30:00,73.18,73.18,73.0,73.06,18500.0,48.1437,48.1437,48.0253,48.0647,18500.0
2012-10-12 12:00:00,73.04,73.22,72.97,73.01,6900.0,48.0516,48.17,48.0055,48.0318,6900.0
2012-10-12 12:30:00,73.04,73.09,72.97,73.02,8600.0,48.0516,48.0845,48.0055,48.0384,8600.0
2012-10-12 13:00:00,73.02,73.07,72.82,72.83,7900.0,48.0384,48.0713,47.9068,47.9134,7900.0
2012-10-12 13:30:00,72.82,72.99,72.74,72.99,11100.0,47.9068,48.0187,47.8542,48.0187,11100.0
2012-10-12 14:00:00,73.0,73.0,72.82,72.88,8100.0,48.0253,48.0253,47.9068,47.9463,8100.0
2012-10-12 14:30:00,72.89,72.9,72.71,72.78,6800.0,47.9529,47.9595,47.8345,47.8805,6800.0
2012-10-12 15:00:00,72.76,72.76,72.63,72.65,12300.0,47.8674,47.8674,47.7818,47.795,12300.0
2012-10-12 15:30:00,72.67,72.97,72.57,72.76,203900.0,47.8082,48.0055,47.7424,47.8674,203900.0
2012-10-15 09:30:00,72.99,73.2,72.8,72.95,21000.0,48.0187,48.1568,47.8937,47.9924,21000.0
2012-10-15 10:00:00,72.9,73.09,72.78,72.78,15700.0,47.9595,48.0845,47.8805,47.8805,15700.0
2012-10-15 10:30:00,72.75,73.06,72.63,73.06,9000.0,47.8608,48.0647,47.7818,48.0647,9000.0
2012-10-15 11:00:00,73.07,73.23,73.07,73.15,7100.0,48.0713,48.1766,48.0713,48.1239,7100.0
2012-10-15 11:30:00,73.15,73.4,73.09,73.14,5600.0,48.1239,48.2884,48.0845,48.1174,5600.0
2012-10-15 12:00:00,73.16,73.4,73.14,73.4,5400.0,48.1305,48.2884,48.1174,48.2884,5400.0
2012-10-15 12:30:00,73.52,73.53,73.41,73.53,7900.0,48.3674,48.3739,48.295,48.3739,7900.0
2012-10-15 13:00:00,73.53,73.55,73.44,73.49,5800.0,48.3739,48.3871,48.3147,48.3476,5800.0
2012-10-15 13:30:00,73.46,73.54,73.34,73.49,6200.0,48.3279,48.3805,48.2489,48.3476,6200.0
2012-10-15 14:00:00,73.51,73.65,73.48,73.58,32800.0,48.3608,48.4529,48.341,48.4068,32800.0
2012-10-15 14:30:00,73.58,73.6,73.43,73.59,13400.0,48.4068,48.42,48.3082,48.4134,13400.0
2012-10-15 15:00:00,73.59,73.74,73.55,73.64,13400.0,48.4134,48.5121,48.3871,48.4463,13400.0
2012-10-15 15:30:00,73.66,73.87,73.62,73.82,61400.0,48.4595,48.5976,48.4331,48.5647,61400.0
2012-10-16 09:30:00,74.02,74.3,73.98,74.16,5300.0,48.6963,48.8805,48.67,48.7884,5300.0
2012-10-16 10:00:00,74.23,74.36,74.14,74.29,8000.0,48.8345,48.92,48.7752,48.8739,8000.0
2012-10-16 10:30:00,74.3,74.37,74.2,74.22,6200.0,48.8805,48.9266,48.8147,48.8279,6200.0
2012-10-16 11:00:00,74.17,74.46,74.17,74.33,7100.0,48.795,48.9858,48.795,48.9002,7100.0
2012-10-16 11:30:00,74.39,74.39,74.02,74.29,11800.0,48.9397,48.9397,48.6963,48.8739,11800.0
2012-10-16 12:00:00,74.28,74.3,74.08,74.21,11900.0,48.8673,48.8805,48.7358,48.8213,11900.0
2012-10-16 12:30:00,74.18,74.21,74.11,74.13,3000.0,48.8016,48.8213,48.7555,48.7687,3000.0
2012-10-16 13:00:00,74.13,74.21,74.03,74.07,6200.0,48.7687,48.8213,48.7029,48.7292,6200.0
2012-10-16 13:30:00,74.07,74.1,73.95,73.95,2700.0,48.7292,48.7489,48.6502,48.6502,2700.0
2012-10-16 14:00:00,73.95,73.95,73.68,73.77,21300.0,48.6502,48.6502,48.4726,48.5318,21300.0
2012-10-16 14:30:00,73.79,73.87,73.71,73.75,6300.0,48.545,48.5976,48.4924,48.5187,6300.0
2012-10-16 15:00:00,73.75,73.82,73.64,73.68,11000.0,48.5187,48.5647,48.4463,48.4726,11000.0
2012-10-16 15:30:00,73.69,73.84,73.65,73.82,28300.0,48.4792,48.5779,48.4529,48.5647,28300.0
2012-10-17 09:30:00,73.79,74.14,73.19,73.22,10900.0,48.545,48.7752,48.1503,48.17,10900.0
2012-10-17 10:00:00,73.24,73.58,73.24,73.57,8300.0,48.1832,48.4068,48.1832,48.4003,8300.0
2012-10-17 10:30:00,73.59,73.74,73.57,73.66,12500.0,48.4134,48.5121,48.4003,48.4595,12500.0
2012-10-17 11:00:00,73.66,73.82,73.61,73.75,13000.0,48.4595,48.5647,48.4266,48.5187,13000.0
2012-10-17 11:30:00,73.76,73.85,73.75,73.78,5800.0,48.5253,48.5845,48.5187,48.5384,5800.0
2012-10-17 12:00:00,73.77,74.03,73.71,74.01,32200.0,48.5318,48.7029,48.4924,48.6897,32200.0
2012-10-17 12:30:00,74.01,74.05,73.92,74.01,7000.0,48.6897,48.716,48.6305,48.6897,7000.0
2012-10-17 13:00:00,74.01,74.11,73.97,74.06,12900.0,48.6897,48.7555,48.6634,48.7226,12900.0
2012-10-17 13:30:00,74.03,74.06,73.9,73.91,7000.0,48.7029,48.7226,48.6174,48.6239,7000.0
2012-10-17 14:00:00,73.91,73.97,73.85,73.94,9500.0,48.6239,48.6634,48.5845,48.6437,9500.0
2012-10-17 14:30:00,73.9,74.13,73.9,74.09,9400.0,48.6174,48.7687,48.6174,48.7424,9400.0
2012-10-17 15:00:00,74.09,74.25,74.05,74.23,30200.0,48.7424,48.8476,48.716,48.8345,30200.0
2012-10-17 15:30:00,74.22,74.29,73.98,74.03,112200.0,48.8279,48.8739,48.67,48.7029,112200.0
2012-10-18 09:30:00,73.89,74.41,73.79,74.31,24900.0,48.6108,48.9529,48.545,48.8871,24900.0
2012-10-18 10:00:00,74.31,74.39,74.13,74.2,37400.0,48.8871,48.9397,48.7687,48.8147,37400.0
2012-10-18 10:30:00,74.31,74.45,74.27,74.42,6000.0,48.8871,48.9792,48.8608,48.9595,6000.0
2012-10-18 11:00:00,74.39,74.44,74.22,74.23,8900.0,48.9397,48.9726,48.8279,48.8345,8900.0
2012-10-18 11:30:00,74.25,74.32,74.18,74.29,9600.0,48.8476,48.8937,48.8016,48.8739,9600.0
2012-10-18 12:00:00,74.34,74.46,74.22,74.39,35600.0,48.9068,48.9858,48.8279,48.9397,35600.0
2012-10-18 12:30:00,74.37,74.38,74.16,74.16,9500.0,48.9266,48.9331,48.7884,48.7884,9500.0
2012-10-18 13:00:00,74.2,74.2,74.11,74.19,13600.0,48.8147,48.8147,48.7555,48.8081,13600.0
2012-10-18 13:30:00,74.18,74.38,74.14,74.18,13200.0,48.8016,48.9331,48.7752,48.8016,13200.0
2012-10-18 14:00:00,74.18,74.3,74.14,74.2,11900.0,48.8016,48.8805,48.7752,48.8147,11900.0
2012-10-18 14:30:00,74.19,74.25,74.08,74.25,14700.0,48.8081,48.8476,48.7358,48.8476,14700.0
2012-10-18 15:00:00,74.19,74.23,74.1,74.22,11000.0,48.8081,48.8345,48.7489,48.8279,11000.0
2012-10-18 15:30:00,74.19,74.36,74.17,74.22,82500.0,48.8081,48.92,48.795,48.8279,82500.0
2012-10-19 09:30:00,74.11,74.59,73.86,74.47,9500.0,48.7555,49.0713,48.591,48.9923,9500.0
2012-10-19 10:00:00,74.47,74.58,74.37,74.51,23700.0,48.9923,49.0647,48.9266,49.0187,23700.0
2012-10-19 10:30:00,74.52,74.54,74.31,74.31,5500.0,49.0252,49.0384,48.8871,48.8871,5500.0
2012-10-19 11:00:00,74.24,74.31,73.92,73.94,9500.0,48.841,48.8871,48.6305,48.6437,9500.0
2012-10-19 11:30:00,73.99,74.07,73.62,73.72,16200.0,48.6766,48.7292,48.4331,48.4989,16200.0
2012-10-19 12:00:00,73.76,73.8,73.56,73.62,10500.0,48.5253,48.5516,48.3937,48.4331,10500.0
2012-10-19 12:30:00,73.62,73.72,73.53,73.53,6000.0,48.4331,48.4989,48.3739,48.3739,6000.0
2012-10-19 13:00:00,73.54,73.73,73.49,73.71,14600.0,48.3805,48.5055,48.3476,48.4924,14600.0
2012-10-19 13:30:00,73.72,73.73,73.5,73.59,220200.0,48.4989,48.5055,48.3542,48.4134,220200.0
2012-10-19 14:00:00,73.59,73.69,73.5,73.57,15000.0,48.4134,48.4792,48.3542,48.4003,15000.0
2012-10-19 14:30:00,73.56,73.68,73.55,73.63,11700.0,48.3937,48.4726,48.3871,48.4397,11700.0
2012-10-19 15:00:00,73.62,73.72,73.56,73.64,29700.0,48.4331,48.4989,48.3937,48.4463,29700.0
2012-10-19 15:30:00,73.65,73.71,73.37,73.37,84700.0,48.4529,48.4924,48.2687,48.2687,84700.0
2012-10-22 09:30:00,72.53,73.77,72.53,73.06,15100.0,47.7161,48.5318,47.7161,48.0647,15100.0
2012-10-22 10:00:00,73.0,73.25,72.94,72.99,13000.0,48.0253,48.1897,47.9858,48.0187,13000.0
2012-10-22 10:30:00,72.99,73.02,72.79,72.82,11900.0,48.0187,48.0384,47.8871,47.9068,11900.0
2012-10-22 11:00:00,72.8,72.85,72.55,72.55,17600.0,47.8937,47.9266,47.7292,47.7292,17600.0
2012-10-22 11:30:00,72.55,72.62,72.43,72.46,63500.0,47.7292,47.7753,47.6503,47.67,63500.0
2012-10-22 12:00:00,72.45,72.54,72.34,72.38,13800.0,47.6634,47.7226,47.5911,47.6174,13800.0
2012-10-22 12:30:00,72.4,72.51,72.4,72.42,4900.0,47.6305,47.7029,47.6305,47.6437,4900.0
2012-10-22 13:00:00,72.44,72.55,72.34,72.35,26700.0,47.6568,47.7292,47.5911,47.5976,26700.0
2012-10-22 13:30:00,72.36,72.48,72.3,72.35,21100.0,47.6042,47.6832,47.5647,47.5976,21100.0
2012-10-22 14:00:00,72.36,72.44,72.26,72.38,15100.0,47.6042,47.6568,47.5384,47.6174,15100.0
2012-10-22 14:30:00,72.38,72.56,72.32,72.53,22700.0,47.6174,47.7358,47.5779,47.7161,22700.0
2012-10-22 15:00:00,72.56,72.64,72.47,72.59,21100.0,47.7358,47.7884,47.6766,47.7555,21100.0
2012-10-22 15:30:00,72.6,72.78,72.55,72.7,133300.0,47.7621,47.8805,47.7292,47.8279,133300.0
2012-10-23 09:30:00,72.19,72.36,71.83,71.83,16100.0,47.4924,47.6042,47.2555,47.2555,16100.0
2012-10-23 10:00:00,71.89,72.0,71.46,71.49,31800.0,47.295,47.3674,47.0121,47.0319,31800.0
2012-10-23 10:30:00,71.49,71.51,71.29,71.39,12900.0,47.0319,47.045,46.9003,46.9661,12900.0
2012-10-23 11:00:00,71.38,71.74,71.38,71.61,10700.0,46.9595,47.1963,46.9595,47.1108,10700.0
2012-10-23 11:30:00,71.63,71.74,71.54,71.56,32000.0,47.124,47.1963,47.0648,47.0779,32000.0
2012-10-23 12:00:00,71.59,71.82,71.58,71.7,22600.0,47.0977,47.249,47.0911,47.17,22600.0
2012-10-23 12:30:00,71.69,71.82,71.67,71.8,13100.0,47.1634,47.249,47.1503,47.2358,13100.0
2012-10-23 13:00:00,71.78,71.88,71.64,71.71,34600.0,47.2226,47.2884,47.1305,47.1766,34600.0
2012-10-23 13:30:00,71.71,71.75,71.61,71.71,29600.0,47.1766,47.2029,47.1108,47.1766,29600.0
2012-10-23 14:00:00,71.72,71.91,71.66,71.88,25700.0,47.1832,47.3082,47.1437,47.2884,25700.0
2012-10-23 14:30:00,71.89,72.01,71.81,72.01,10400.0,47.295,47.374,47.2424,47.374,10400.0
2012-10-23 15:00:00,72.02,72.06,71.77,71.78,44400.0,47.3805,47.4069,47.2161,47.2226,44400.0
2012-10-23 15:30:00,71.77,71.84,71.69,71.72,71100.0,47.2161,47.2621,47.1634,47.1832,71100.0
2012-10-24 09:30:00,71.93,71.98,71.48,71.48,11900.0,47.3213,47.3542,47.0253,47.0253,11900.0
2012-10-24 10:00:00,71.58,71.58,71.18,71.21,15800.0,47.0911,47.0911,46.8279,46.8477,15800.0
2012-10-24 10:30:00,71.21,71.49,71.21,71.34,12700.0,46.8477,47.0319,46.8477,46.9332,12700.0
2012-10-24 11:00:00,71.38,71.66,71.36,71.53,12500.0,46.9595,47.1437,46.9463,47.0582,12500.0
2012-10-24 11:30:00,71.55,71.61,71.44,71.48,9200.0,47.0713,47.1108,46.999,47.0253,9200.0
2012-10-24 12:00:00,71.44,71.6,71.44,71.58,9100.0,46.999,47.1042,46.999,47.0911,9100.0
2012-10-24 12:30:00,71.6,71.7,71.59,71.67,9300.0,47.1042,47.17,47.0977,47.1503,9300.0
2012-10-24 13:00:00,71.66,71.76,71.64,71.76,7600.0,47.1437,47.2095,47.1305,47.2095,7600.0
2012-10-24 13:30:00,71.74,71.8,71.72,71.77,10600.0,47.1963,47.2358,47.1832,47.2161,10600.0
2012-10-24 14:00:00,71.74,71.76,71.47,71.51,26600.0,47.1963,47.2095,47.0187,47.045,26600.0
2012-10-24 14:30:00,71.53,71.56,71.34,71.42,15500.0,47.0582,47.0779,46.9332,46.9858,15500.0
2012-10-24 15:00:00,71.42,71.45,71.21,71.28,49100.0,46.9858,47.0055,46.8477,46.8937,49100.0
2012-10-24 15:30:00,71.24,71.51,71.21,71.49,89700.0,46.8674,47.045,46.8477,47.0319,89700.0
2012-10-25 09:30:00,71.59,72.19,71.2,71.21,13000.0,47.0977,47.4924,46.8411,46.8477,13000.0
2012-10-25 10:00:00,71.22,71.39,70.92,70.97,13100.0,46.8542,46.9661,46.6569,46.6898,13100.0
2012-10-25 10:30:00,70.94,71.01,70.46,70.58,17300.0,46.67,46.7161,46.3542,46.4332,17300.0
2012-10-25 11:00:00,70.6,70.8,70.55,70.64,8000.0,46.4463,46.5779,46.4135,46.4727,8000.0
2012-10-25 11:30:00,70.56,70.57,70.24,70.35,9800.0,46.42,46.4266,46.2095,46.2819,9800.0
2012-10-25 12:00:00,70.35,70.37,70.23,70.34,8000.0,46.2819,46.295,46.2029,46.2753,8000.0
2012-10-25 12:30:00,70.34,70.56,70.27,70.56,10400.0,46.2753,46.42,46.2292,46.42,10400.0
2012-10-25 13:00:00,70.7,70.75,70.62,70.75,11600.0,46.5121,46.545,46.4595,46.545,11600.0
2012-10-25 13:30:00,70.62,70.72,70.55,70.68,8500.0,46.4595,46.5253,46.4135,46.499,8500.0
2012-10-25 14:00:00,70.71,71.03,70.71,70.77,11000.0,46.5187,46.7292,46.5187,46.5582,11000.0
2012-10-25 14:30:00,70.84,71.08,70.83,70.87,10400.0,46.6042,46.7621,46.5977,46.624,10400.0
2012-10-25 15:00:00,70.87,70.92,70.74,70.8,14400.0,46.624,46.6569,46.5385,46.5779,14400.0
2012-10-25 15:30:00,70.8,71.12,70.8,71.09,51200.0,46.5779,46.7884,46.5779,46.7687,51200.0
2012-10-26 09:30:00,70.86,70.86,69.86,69.99,52100.0,46.6174,46.6174,45.9595,46.045,52100.0
2012-10-26 10:00:00,70.0,70.16,69.83,70.0,19400.0,46.0516,46.1569,45.9398,46.0516,19400.0
2012-10-26 10:30:00,70.03,70.12,69.94,70.07,165000.0,46.0714,46.1306,46.0121,46.0977,165000.0
2012-10-26 11:00:00,70.04,70.19,70.01,70.13,17200.0,46.0779,46.1766,46.0582,46.1371,17200.0
2012-10-26 11:30:00,70.15,70.21,70.02,70.09,16500.0,46.1503,46.1898,46.0648,46.1108,16500.0
2012-10-26 12:00:00,70.08,70.17,69.99,70.17,19800.0,46.1043,46.1635,46.045,46.1635,19800.0
2012-10-26 12:30:00,70.12,70.17,69.98,70.17,12600.0,46.1306,46.1635,46.0385,46.1635,12600.0
2012-10-26 13:00:00,70.15,70.15,69.9,70.04,16300.0,46.1503,46.1503,45.9858,46.0779,16300.0
2012-10-26 13:30:00,70.06,70.18,69.97,69.99,34300.0,46.0911,46.17,46.0319,46.045,34300.0
2012-10-26 14:00:00,69.98,70.05,69.96,69.99,26900.0,46.0385,46.0845,46.0253,46.045,26900.0
2012-10-26 14:30:00,69.97,70.08,69.96,70.06,26100.0,46.0319,46.1043,46.0253,46.0911,26100.0
2012-10-26 15:00:00,70.06,70.19,70.01,70.08,59300.0,46.0911,46.1766,46.0582,46.1043,59300.0
2012-10-26 15:30:00,70.13,70.19,69.99,70.1,93500.0,46.1371,46.1766,46.045,46.1174,93500.0
2012-10-31 09:30:00,70.0,70.61,69.64,69.89,15000.0,46.0516,46.4529,45.8148,45.9793,15000.0
2012-10-31 10:00:00,69.89,69.93,69.48,69.51,16000.0,45.9793,46.0056,45.7095,45.7293,16000.0
2012-10-31 10:30:00,69.51,69.51,69.14,69.22,20000.0,45.7293,45.7293,45.4858,45.5385,20000.0
2012-10-31 11:00:00,69.23,69.24,68.88,69.19,16000.0,45.5451,45.5516,45.3148,45.5187,16000.0
2012-10-31 11:30:00,69.22,69.36,69.06,69.28,21900.0,45.5385,45.6306,45.4332,45.5779,21900.0
2012-10-31 12:00:00,69.21,69.53,69.04,69.16,14000.0,45.5319,45.7424,45.4201,45.499,14000.0
2012-10-31 12:30:00,69.2,69.38,68.97,69.32,20500.0,45.5253,45.6437,45.374,45.6043,20500.0
2012-10-31 13:00:00,69.36,69.57,69.01,69.44,19900.0,45.6306,45.7687,45.4003,45.6832,19900.0
2012-10-31 13:30:00,69.44,69.51,69.2,69.3,14700.0,45.6832,45.7293,45.5253,45.5911,14700.0
2012-10-31 14:00:00,69.29,69.46,69.21,69.27,14900.0,45.5845,45.6964,45.5319,45.5714,14900.0
2012-10-31 14:30:00,69.28,69.39,69.05,69.19,39300.0,45.5779,45.6503,45.4266,45.5187,39300.0
2012-10-31 15:00:00,69.15,69.52,69.04,69.39,34600.0,45.4924,45.7358,45.4201,45.6503,34600.0
2012-10-31 15:30:00,69.43,70.57,69.07,70.43,144700.0,45.6766,46.4266,45.4398,46.3345,144700.0
2012-11-01 09:30:00,70.23,70.41,69.54,70.33,19800.0,46.2029,46.3214,45.749,46.2687,19800.0
2012-11-01 10:00:00,70.32,70.8,70.24,70.39,44400.0,46.2621,46.5779,46.2095,46.3082,44400.0
2012-11-01 10:30:00,70.38,70.42,70.02,70.09,38200.0,46.3016,46.3279,46.0648,46.1108,38200.0
2012-11-01 11:00:00,70.08,70.38,69.95,70.32,29100.0,46.1043,46.3016,46.0187,46.2621,29100.0
2012-11-01 11:30:00,70.41,70.42,70.0,70.07,30900.0,46.3214,46.3279,46.0516,46.0977,30900.0
2012-11-01 12:00:00,70.08,70.15,69.81,69.91,36600.0,46.1043,46.1503,45.9266,45.9924,36600.0
2012-11-01 12:30:00,69.9,70.04,69.83,69.94,27500.0,45.9858,46.0779,45.9398,46.0121,27500.0
2012-11-01 13:00:00,69.9,70.05,69.87,70.03,24600.0,45.9858,46.0845,45.9661,46.0714,24600.0
2012-11-01 13:30:00,70.02,70.15,69.89,70.08,29800.0,46.0648,46.1503,45.9793,46.1043,29800.0
2012-11-01 14:00:00,70.06,70.06,69.84,69.9,21600.0,46.0911,46.0911,45.9464,45.9858,21600.0
2012-11-01 14:30:00,69.91,69.98,69.72,69.75,25800.0,45.9924,46.0385,45.8674,45.8872,25800.0
2012-11-01 15:00:00,69.76,69.8,69.54,69.64,37000.0,45.8937,45.92,45.749,45.8148,37000.0
2012-11-01 15:30:00,69.61,69.7,69.32,69.67,130300.0,45.795,45.8543,45.6043,45.8345,130300.0
2012-11-02 09:30:00,70.29,70.46,69.7,69.92,17700.0,46.2424,46.3542,45.8543,45.999,17700.0
2012-11-02 10:00:00,69.92,70.09,69.7,69.94,19100.0,45.999,46.1108,45.8543,46.0121,19100.0
2012-11-02 10:30:00,70.02,70.33,69.98,70.18,17300.0,46.0648,46.2687,46.0385,46.17,17300.0
2012-11-02 11:00:00,70.14,70.5,70.05,70.45,12900.0,46.1437,46.3806,46.0845,46.3477,12900.0
2012-11-02 11:30:00,70.45,70.45,70.07,70.25,19800.0,46.3477,46.3477,46.0977,46.2161,19800.0
2012-11-02 12:00:00,70.26,70.3,70.11,70.16,11900.0,46.2227,46.249,46.124,46.1569,11900.0
2012-11-02 12:30:00,70.13,70.24,70.01,70.15,11800.0,46.1371,46.2095,46.0582,46.1503,11800.0
2012-11-02 13:00:00,70.21,70.26,70.08,70.2,16600.0,46.1898,46.2227,46.1043,46.1832,16600.0
2012-11-02 13:30:00,70.24,70.25,70.07,70.15,11700.0,46.2095,46.2161,46.0977,46.1503,11700.0
2012-11-02 14:00:00,70.14,70.25,70.03,70.06,13100.0,46.1437,46.2161,46.0714,46.0911,13100.0
2012-11-02 14:30:00,70.05,70.05,69.72,69.77,18400.0,46.0845,46.0845,45.8674,45.9003,18400.0
2012-11-02 15:00:00,69.79,70.05,69.79,69.97,30300.0,45.9135,46.0845,45.9135,46.0319,30300.0
2012-11-02 15:30:00,69.87,70.12,69.85,69.88,83500.0,45.9661,46.1306,45.9529,45.9727,83500.0
2012-11-05 09:30:00,69.84,70.02,68.89,68.94,9400.0,45.9464,46.0648,45.3214,45.3543,9400.0
2012-11-05 10:00:00,68.95,68.95,68.55,68.76,28700.0,45.3608,45.3608,45.0977,45.2359,28700.0
2012-11-05 10:30:00,68.8,69.1,68.8,69.09,16400.0,45.2622,45.4595,45.2622,45.453,16400.0
2012-11-05 11:00:00,69.09,69.26,69.09,69.23,13000.0,45.453,45.5648,45.453,45.5451,13000.0
2012-11-05 11:30:00,69.24,69.34,69.2,69.34,4500.0,45.5516,45.6174,45.5253,45.6174,4500.0
2012-11-05 12:00:00,69.31,69.56,69.31,69.56,5100.0,45.5977,45.7622,45.5977,45.7622,5100.0
2012-11-05 12:30:00,69.5,69.5,69.13,69.14,9200.0,45.7227,45.7227,45.4793,45.4858,9200.0
2012-11-05 13:00:00,69.18,69.38,69.17,69.31,4800.0,45.5122,45.6437,45.5056,45.5977,4800.0
2012-11-05 13:30:00,69.25,69.32,69.17,69.27,6600.0,45.5582,45.6043,45.5056,45.5714,6600.0
2012-11-05 14:00:00,69.23,69.41,69.23,69.32,7400.0,45.5451,45.6635,45.5451,45.6043,7400.0
2012-11-05 14:30:00,69.34,69.4,69.27,69.34,11900.0,45.6174,45.6569,45.5714,45.6174,11900.0
2012-11-05 15:00:00,69.35,69.55,69.35,69.46,26900.0,45.624,45.7556,45.624,45.6964,26900.0
2012-11-05 15:30:00,69.48,69.66,69.39,69.66,104200.0,45.7095,45.8279,45.6503,45.8279,104200.0
2012-11-06 09:30:00,69.76,69.98,69.2,69.2,18600.0,45.8937,46.0385,45.5253,45.5253,18600.0
2012-11-06 10:00:00,69.31,69.39,68.98,69.01,43900.0,45.5977,45.6503,45.3806,45.4003,43900.0
2012-11-06 10:30:00,69.06,69.11,68.85,68.87,12500.0,45.4332,45.4661,45.2951,45.3082,12500.0
2012-11-06 11:00:00,68.9,69.06,68.77,68.98,15300.0,45.328,45.4332,45.2424,45.3806,15300.0
2012-11-06 11:30:00,68.99,69.27,68.99,69.23,9500.0,45.3872,45.5714,45.3872,45.5451,9500.0
2012-11-06 12:00:00,69.19,69.38,69.19,69.34,50500.0,45.5187,45.6437,45.5187,45.6174,50500.0
2012-11-06 12:30:00,69.36,69.38,69.25,69.26,34100.0,45.6306,45.6437,45.5582,45.5648,34100.0
2012-11-06 13:00:00,69.28,69.35,69.2,69.31,8900.0,45.5779,45.624,45.5253,45.5977,8900.0
2012-11-06 13:30:00,69.3,69.41,69.28,69.31,9100.0,45.5911,45.6635,45.5779,45.5977,9100.0
2012-11-06 14:00:00,69.31,69.4,69.28,69.4,12400.0,45.5977,45.6569,45.5779,45.6569,12400.0
2012-11-06 14:30:00,69.39,69.5,69.27,69.29,17500.0,45.6503,45.7227,45.5714,45.5845,17500.0
2012-11-06 15:00:00,69.31,69.36,69.12,69.14,44700.0,45.5977,45.6306,45.4727,45.4858,44700.0
2012-11-06 15:30:00,69.16,69.41,69.07,69.31,82800.0,45.499,45.6635,45.4398,45.5977,82800.0
2012-11-07 09:30:00,68.88,69.24,68.67,68.81,61800.0,45.3148,45.5516,45.1766,45.2687,61800.0
2012-11-07 10:00:00,68.85,68.91,68.75,68.88,37200.0,45.2951,45.3345,45.2293,45.3148,37200.0
2012-11-07 10:30:00,68.83,68.91,68.53,68.53,18300.0,45.2819,45.3345,45.0845,45.0845,18300.0
2012-11-07 11:00:00,68.6,68.71,68.3,68.43,12700.0,45.1306,45.203,44.9332,45.0187,12700.0
2012-11-07 11:30:00,68.42,68.68,68.32,68.52,16100.0,45.0122,45.1832,44.9464,45.078,16100.0
2012-11-07 12:00:00,68.54,68.57,68.36,68.49,8400.0,45.0911,45.1109,44.9727,45.0582,8400.0
2012-11-07 12:30:00,68.48,68.62,68.39,68.54,19500.0,45.0516,45.1437,44.9924,45.0911,19500.0
2012-11-07 13:00:00,68.53,68.71,68.4,68.45,18900.0,45.0845,45.203,44.999,45.0319,18900.0
2012-11-07 13:30:00,68.47,68.51,68.28,68.3,13900.0,45.0451,45.0714,44.9201,44.9332,13900.0
2012-11-07 14:00:00,68.31,68.5,68.28,68.38,13100.0,44.9398,45.0648,44.9201,44.9859,13100.0
2012-11-07 14:30:00,68.39,68.39,68.2,68.32,16500.0,44.9924,44.9924,44.8674,44.9464,16500.0
2012-11-07 15:00:00,68.33,68.5,68.21,68.5,21600.0,44.953,45.0648,44.874,45.0648,21600.0
2012-11-07 15:30:00,68.47,68.56,68.23,68.26,38800.0,45.0451,45.1043,44.8872,44.9069,38800.0
2012-11-08 09:30:00,68.32,68.34,67.78,67.9,19300.0,44.9464,44.9595,44.5911,44.6701,19300.0
2012-11-08 10:00:00,67.89,67.94,67.61,67.68,27700.0,44.6635,44.6964,44.4793,44.5253,27700.0
2012-11-08 10:30:00,67.66,67.74,67.39,67.45,36100.0,44.5122,44.5648,44.3346,44.374,36100.0
2012-11-08 11:00:00,67.53,67.7,67.41,67.52,31200.0,44.4267,44.5385,44.3477,44.4201,31200.0
2012-11-08 11:30:00,67.55,67.87,67.39,67.87,15800.0,44.4398,44.6503,44.3346,44.6503,15800.0
2012-11-08 12:00:00,67.83,67.85,67.61,67.64,17700.0,44.624,44.6372,44.4793,44.499,17700.0
2012-11-08 12:30:00,67.61,67.7,67.51,67.52,14700.0,44.4793,44.5385,44.4135,44.4201,14700.0
2012-11-08 13:00:00,67.58,67.62,67.24,67.41,55500.0,44.4596,44.4859,44.2359,44.3477,55500.0
2012-11-08 13:30:00,67.44,67.62,67.38,67.59,19400.0,44.3674,44.4859,44.328,44.4661,19400.0
2012-11-08 14:00:00,67.57,67.62,67.46,67.59,8900.0,44.453,44.4859,44.3806,44.4661,8900.0
2012-11-08 14:30:00,67.57,67.64,67.49,67.55,14800.0,44.453,44.499,44.4003,44.4398,14800.0
2012-11-08 15:00:00,67.54,67.6,67.43,67.53,17600.0,44.4332,44.4727,44.3609,44.4267,17600.0
2012-11-08 15:30:00,67.52,67.53,67.27,67.29,49100.0,44.4201,44.4267,44.2556,44.2688,49100.0
2012-11-09 09:30:00,67.14,67.62,66.61,67.23,50500.0,44.1701,44.4859,43.8214,44.2293,50500.0
2012-11-09 10:00:00,67.25,67.8,67.25,67.52,34100.0,44.2425,44.6043,44.2425,44.4201,34100.0
2012-11-09 10:30:00,67.58,67.88,67.54,67.8,10300.0,44.4596,44.6569,44.4332,44.6043,10300.0
2012-11-09 11:00:00,67.8,67.81,67.61,67.77,10600.0,44.6043,44.6109,44.4793,44.5845,10600.0
2012-11-09 11:30:00,67.83,67.96,67.74,67.9,5900.0,44.624,44.7095,44.5648,44.6701,5900.0
2012-11-09 12:00:00,67.9,67.97,67.85,67.96,6400.0,44.6701,44.7161,44.6372,44.7095,6400.0
2012-11-09 12:30:00,67.96,68.05,67.73,67.73,6900.0,44.7095,44.7688,44.5582,44.5582,6900.0
2012-11-09 13:00:00,67.74,68.02,67.69,67.7,11800.0,44.5648,44.749,44.5319,44.5385,11800.0
2012-11-09 13:30:00,67.67,67.74,67.61,67.7,6500.0,44.5188,44.5648,44.4793,44.5385,6500.0
2012-11-09 14:00:00,67.72,67.83,67.6,67.75,12700.0,44.5517,44.624,44.4727,44.5714,12700.0
2012-11-09 14:30:00,67.72,67.93,67.66,67.66,4700.0,44.5517,44.6898,44.5122,44.5122,4700.0
2012-11-09 15:00:00,67.65,67.76,67.6,67.75,9500.0,44.5056,44.578,44.4727,44.5714,9500.0
2012-11-09 15:30:00,67.75,67.76,67.44,67.48,44700.0,44.5714,44.578,44.3674,44.3938,44700.0
2012-11-12 09:30:00,66.85,67.3,66.05,66.12,48800.0,43.9793,44.2753,43.453,43.499,48800.0
2012-11-12 10:00:00,66.09,66.23,66.02,66.13,19500.0,43.4793,43.5714,43.4333,43.5056,19500.0
2012-11-12 10:30:00,66.15,66.23,65.95,66.0,22600.0,43.5188,43.5714,43.3872,43.4201,22600.0
2012-11-12 11:00:00,66.01,66.19,66.01,66.11,20400.0,43.4267,43.5451,43.4267,43.4925,20400.0
2012-11-12 11:30:00,66.11,66.16,66.06,66.06,13000.0,43.4925,43.5254,43.4596,43.4596,13000.0
2012-11-12 12:00:00,66.06,66.14,65.97,66.01,28500.0,43.4596,43.5122,43.4004,43.4267,28500.0
2012-11-12 12:30:00,66.01,66.1,65.98,66.03,29200.0,43.4267,43.4859,43.4069,43.4398,29200.0
2012-11-12 13:00:00,66.03,66.18,66.0,66.14,21100.0,43.4398,43.5385,43.4201,43.5122,21100.0
2012-11-12 13:30:00,66.13,66.13,66.05,66.07,11900.0,43.5056,43.5056,43.453,43.4662,11900.0
2012-11-12 14:00:00,66.07,66.13,66.03,66.03,30200.0,43.4662,43.5056,43.4398,43.4398,30200.0
2012-11-12 14:30:00,66.02,66.13,66.0,66.05,30700.0,43.4333,43.5056,43.4201,43.453,30700.0
2012-11-12 15:00:00,66.07,66.09,66.0,66.05,23800.0,43.4662,43.4793,43.4201,43.453,23800.0
2012-11-12 15:30:00,66.03,66.16,66.0,66.13,76900.0,43.4398,43.5254,43.4201,43.5056,76900.0
2012-11-13 09:30:00,65.86,66.33,65.79,66.13,10000.0,43.328,43.6372,43.2819,43.5056,10000.0
2012-11-13 10:00:00,66.07,66.46,66.07,66.17,18600.0,43.4662,43.7227,43.4662,43.5319,18600.0
2012-11-13 10:30:00,66.14,66.34,66.06,66.28,10300.0,43.5122,43.6438,43.4596,43.6043,10300.0
2012-11-13 11:00:00,66.3,66.34,66.16,66.25,18100.0,43.6175,43.6438,43.5254,43.5846,18100.0
2012-11-13 11:30:00,66.26,66.31,66.15,66.23,5200.0,43.5911,43.624,43.5188,43.5714,5200.0
2012-11-13 12:00:00,66.27,66.41,66.19,66.29,29900.0,43.5977,43.6898,43.5451,43.6109,29900.0
2012-11-13 12:30:00,66.31,66.31,66.16,66.23,4800.0,43.624,43.624,43.5254,43.5714,4800.0
2012-11-13 13:00:00,66.22,66.33,66.17,66.17,7800.0,43.5648,43.6372,43.5319,43.5319,7800.0
2012-11-13 13:30:00,66.21,66.43,66.2,66.38,15100.0,43.5583,43.703,43.5517,43.6701,15100.0
2012-11-13 14:00:00,66.43,66.45,66.37,66.38,15500.0,43.703,43.7161,43.6635,43.6701,15500.0
2012-11-13 14:30:00,66.38,66.47,66.24,66.37,10000.0,43.6701,43.7293,43.578,43.6635,10000.0
2012-11-13 15:00:00,66.33,66.36,66.21,66.24,26200.0,43.6372,43.6569,43.5583,43.578,26200.0
2012-11-13 15:30:00,66.24,66.33,66.18,66.22,71400.0,43.578,43.6372,43.5385,43.5648,71400.0
2012-11-14 09:30:00,66.26,66.3,65.77,65.91,19400.0,43.5911,43.6175,43.2688,43.3609,19400.0
2012-11-14 10:00:00,65.97,66.05,65.84,66.0,24900.0,43.4004,43.453,43.3148,43.4201,24900.0
2012-11-14 10:30:00,65.96,65.98,65.45,65.48,39700.0,43.3938,43.4069,43.0583,43.078,39700.0
2012-11-14 11:00:00,65.45,65.88,65.45,65.79,13800.0,43.0583,43.3412,43.0583,43.2819,13800.0
2012-11-14 11:30:00,65.78,65.87,65.68,65.87,18400.0,43.2754,43.3346,43.2096,43.3346,18400.0
2012-11-14 12:00:00,65.89,65.89,65.7,65.78,36800.0,43.3477,43.3477,43.2227,43.2754,36800.0
2012-11-14 12:30:00,65.77,65.84,65.62,65.68,16800.0,43.2688,43.3148,43.1701,43.2096,16800.0
2012-11-14 13:00:00,65.67,65.67,65.34,65.59,9000.0,43.203,43.203,42.9859,43.1504,9000.0
2012-11-14 13:30:00,65.54,65.64,65.45,65.55,11900.0,43.1175,43.1833,43.0583,43.1241,11900.0
2012-11-14 14:00:00,65.56,65.67,65.28,65.45,14400.0,43.1306,43.203,42.9464,43.0583,14400.0
2012-11-14 14:30:00,65.45,65.45,65.0,65.07,14000.0,43.0583,43.0583,42.7622,42.8083,14000.0
2012-11-14 15:00:00,65.07,65.09,64.77,64.87,23600.0,42.8083,42.8214,42.6109,42.6767,23600.0
2012-11-14 15:30:00,64.88,64.95,64.58,64.72,56800.0,42.6833,42.7293,42.4859,42.578,56800.0
2012-11-15 09:30:00,64.57,65.49,64.57,64.89,136900.0,42.4793,43.0846,42.4793,42.6899,136900.0
2012-11-15 10:00:00,65.09,65.25,64.63,64.73,14800.0,42.8214,42.9267,42.5188,42.5846,14800.0
2012-11-15 10:30:00,64.78,64.9,64.44,64.52,15500.0,42.6175,42.6964,42.3938,42.4464,15500.0
2012-11-15 11:00:00,64.46,64.68,64.09,64.44,40300.0,42.407,42.5517,42.1635,42.3938,40300.0
2012-11-15 11:30:00,64.36,64.6,64.32,64.56,40700.0,42.3412,42.4991,42.3149,42.4728,40700.0
2012-11-15 12:00:00,64.56,64.77,64.55,64.72,117400.0,42.4728,42.6109,42.4662,42.578,117400.0
2012-11-15 12:30:00,64.81,65.06,64.66,65.05,135800.0,42.6372,42.8017,42.5385,42.7951,135800.0
2012-11-15 13:00:00,65.05,65.12,64.9,64.98,71700.0,42.7951,42.8412,42.6964,42.7491,71700.0
2012-11-15 13:30:00,64.99,65.13,64.86,65.01,31600.0,42.7556,42.8477,42.6701,42.7688,31600.0
2012-11-15 14:00:00,64.96,65.04,64.75,64.8,8900.0,42.7359,42.7885,42.5978,42.6306,8900.0
2012-11-15 14:30:00,64.77,64.97,64.64,64.95,13100.0,42.6109,42.7425,42.5254,42.7293,13100.0
2012-11-15 15:00:00,64.93,64.95,64.64,64.91,38000.0,42.7162,42.7293,42.5254,42.703,38000.0
2012-11-15 15:30:00,64.93,65.13,64.8,65.1,275300.0,42.7162,42.8477,42.6306,42.828,275300.0
2012-11-16 09:30:00,65.4,65.74,65.29,65.39,32500.0,43.0254,43.2491,42.953,43.0188,32500.0
2012-11-16 10:00:00,65.39,65.79,65.11,65.76,40000.0,43.0188,43.2819,42.8346,43.2622,40000.0
2012-11-16 10:30:00,65.65,65.7,65.36,65.37,472900.0,43.1898,43.2227,42.9991,43.0056,472900.0
2012-11-16 11:00:00,65.41,65.94,65.39,65.83,78000.0,43.032,43.3806,43.0188,43.3083,78000.0
2012-11-16 11:30:00,65.87,66.17,65.69,66.04,67100.0,43.3346,43.5319,43.2162,43.4464,67100.0
2012-11-16 12:00:00,66.04,66.08,65.72,65.83,13400.0,43.4464,43.4727,43.2359,43.3083,13400.0
2012-11-16 12:30:00,65.86,66.05,65.85,65.98,26000.0,43.328,43.453,43.3214,43.4069,26000.0
2012-11-16 13:00:00,65.94,66.23,65.94,66.15,25600.0,43.3806,43.5714,43.3806,43.5188,25600.0
2012-11-16 13:30:00,66.15,66.47,66.1,66.44,19000.0,43.5188,43.7293,43.4859,43.7096,19000.0
2012-11-16 14:00:00,66.41,66.76,66.24,66.4,52900.0,43.6898,43.9201,43.578,43.6833,52900.0
2012-11-16 14:30:00,66.4,66.58,66.35,66.49,46300.0,43.6833,43.8017,43.6504,43.7425,46300.0
2012-11-16 15:00:00,66.41,66.58,66.35,66.5,37300.0,43.6898,43.8017,43.6504,43.749,37300.0
2012-11-16 15:30:00,66.52,66.64,66.41,66.6,115600.0,43.7622,43.8411,43.6898,43.8148,115600.0
2012-11-19 09:30:00,67.44,67.77,65.59,67.16,18600.0,44.3674,44.5845,43.1504,44.1832,18600.0
2012-11-19 10:00:00,67.04,67.24,66.63,66.82,16600.0,44.1043,44.2359,43.8346,43.9596,16600.0
2012-11-19 10:30:00,66.82,66.94,66.72,66.84,13700.0,43.9596,44.0385,43.8938,43.9727,13700.0
2012-11-19 11:00:00,66.85,67.05,66.8,66.92,18800.0,43.9793,44.1109,43.9464,44.0254,18800.0
2012-11-19 11:30:00,66.97,67.13,66.81,67.13,20200.0,44.0582,44.1635,43.953,44.1635,20200.0
2012-11-19 12:00:00,67.11,67.28,67.03,67.12,20300.0,44.1503,44.2622,44.0977,44.1569,20300.0
2012-11-19 12:30:00,67.13,67.37,67.13,67.28,18600.0,44.1635,44.3214,44.1635,44.2622,18600.0
2012-11-19 13:00:00,67.3,67.35,67.16,67.3,16700.0,44.2753,44.3082,44.1832,44.2753,16700.0
2012-11-19 13:30:00,67.29,67.29,67.13,67.19,15000.0,44.2688,44.2688,44.1635,44.203,15000.0
2012-11-19 14:00:00,67.19,67.27,67.17,67.19,15800.0,44.203,44.2556,44.1898,44.203,15800.0
2012-11-19 14:30:00,67.21,67.46,67.06,67.22,38700.0,44.2161,44.3806,44.1175,44.2227,38700.0
2012-11-19 15:00:00,67.2,67.26,67.1,67.12,97600.0,44.2096,44.249,44.1438,44.1569,97600.0
2012-11-19 15:30:00,67.09,67.4,67.05,67.3,75500.0,44.1372,44.3411,44.1109,44.2753,75500.0
2012-11-20 09:30:00,66.95,67.19,66.62,66.95,22300.0,44.0451,44.203,43.828,44.0451,22300.0
2012-11-20 10:00:00,66.94,67.13,66.9,66.92,11100.0,44.0385,44.1635,44.0122,44.0254,11100.0
2012-11-20 10:30:00,67.01,67.23,67.0,67.19,13200.0,44.0846,44.2293,44.078,44.203,13200.0
2012-11-20 11:00:00,67.18,67.41,67.1,67.35,13700.0,44.1964,44.3477,44.1438,44.3082,13700.0
2012-11-20 11:30:00,67.32,67.51,67.25,67.37,25100.0,44.2885,44.4135,44.2425,44.3214,25100.0
2012-11-20 12:00:00,67.36,67.38,67.12,67.28,10300.0,44.3148,44.328,44.1569,44.2622,10300.0
2012-11-20 12:30:00,67.25,67.3,67.13,67.19,9200.0,44.2425,44.2753,44.1635,44.203,9200.0
2012-11-20 13:00:00,67.22,67.23,66.95,66.95,11200.0,44.2227,44.2293,44.0451,44.0451,11200.0
2012-11-20 13:30:00,66.96,67.24,66.92,67.16,6700.0,44.0517,44.2359,44.0254,44.1832,6700.0
2012-11-20 14:00:00,67.12,67.4,67.12,67.37,7600.0,44.1569,44.3411,44.1569,44.3214,7600.0
2012-11-20 14:30:00,67.39,67.44,67.23,67.3,5300.0,44.3346,44.3674,44.2293,44.2753,5300.0
2012-11-20 15:00:00,67.3,67.5,67.3,67.35,14100.0,44.2753,44.4069,44.2753,44.3082,14100.0
2012-11-20 15:30:00,67.36,67.51,67.36,67.48,82400.0,44.3148,44.4135,44.3148,44.3938,82400.0
2012-11-21 09:30:00,67.5,67.54,66.91,67.08,78400.0,44.4069,44.4332,44.0188,44.1306,78400.0
2012-11-21 10:00:00,67.08,67.29,66.85,67.24,10800.0,44.1306,44.2688,43.9793,44.2359,10800.0
2012-11-21 10:30:00,67.12,67.34,67.07,67.13,8400.0,44.1569,44.3017,44.124,44.1635,8400.0
2012-11-21 11:00:00,67.02,67.3,66.97,67.1,58800.0,44.0911,44.2753,44.0582,44.1438,58800.0
2012-11-21 11:30:00,67.17,67.44,67.15,67.32,12600.0,44.1898,44.3674,44.1767,44.2885,12600.0
2012-11-21 12:00:00,67.32,67.5,67.26,67.5,8300.0,44.2885,44.4069,44.249,44.4069,8300.0
2012-11-21 12:30:00,67.49,67.69,67.29,67.29,40100.0,44.4003,44.5319,44.2688,44.2688,40100.0
2012-11-21 13:00:00,67.3,67.44,67.27,67.4,6600.0,44.2753,44.3674,44.2556,44.3411,6600.0
2012-11-21 13:30:00,67.38,67.4,67.18,67.24,14900.0,44.328,44.3411,44.1964,44.2359,14900.0
2012-11-21 14:00:00,67.28,67.28,67.04,67.11,16000.0,44.2622,44.2622,44.1043,44.1503,16000.0
2012-11-21 14:30:00,67.14,67.28,67.09,67.15,18300.0,44.1701,44.2622,44.1372,44.1767,18300.0
2012-11-21 15:00:00,67.17,67.37,67.13,67.21,15600.0,44.1898,44.3214,44.1635,44.2161,15600.0
2012-11-21 15:30:00,67.19,67.33,67.12,67.3,46500.0,44.203,44.2951,44.1569,44.2753,46500.0
2012-11-23 09:30:00,67.77,68.06,67.3,67.68,8200.0,44.5845,44.7753,44.2753,44.5253,8200.0
2012-11-23 10:00:00,67.85,68.02,67.81,67.98,9200.0,44.6372,44.749,44.6109,44.7227,9200.0
2012-11-23 10:30:00,67.92,67.95,67.29,67.48,33300.0,44.6832,44.703,44.2688,44.3938,33300.0
2012-11-23 11:00:00,67.45,67.71,67.38,67.47,25700.0,44.374,44.5451,44.328,44.3872,25700.0
2012-11-23 11:30:00,67.42,67.81,67.4,67.81,25000.0,44.3543,44.6109,44.3411,44.6109,25000.0
2012-11-23 12:00:00,67.72,67.8,67.43,67.63,26200.0,44.5517,44.6043,44.3609,44.4924,26200.0
2012-11-23 12:30:00,67.63,68.01,67.5,68.0,45900.0,44.4924,44.7424,44.4069,44.7359,45900.0
2012-11-26 09:30:00,67.5,68.42,67.24,68.09,21100.0,44.4069,45.0122,44.2359,44.7951,21100.0
2012-11-26 10:00:00,68.16,68.21,67.76,68.07,11200.0,44.8411,44.874,44.578,44.7819,11200.0
2012-11-26 10:30:00,68.03,68.17,67.79,67.9,20800.0,44.7556,44.8477,44.5977,44.6701,20800.0
2012-11-26 11:00:00,67.94,68.11,67.8,68.06,19900.0,44.6964,44.8082,44.6043,44.7753,19900.0
2012-11-26 11:30:00,68.02,68.06,67.8,67.95,17100.0,44.749,44.7753,44.6043,44.703,17100.0
2012-11-26 12:00:00,67.95,68.02,67.73,67.94,15200.0,44.703,44.749,44.5582,44.6964,15200.0
2012-11-26 12:30:00,67.9,68.0,67.66,67.72,17500.0,44.6701,44.7359,44.5122,44.5517,17500.0
2012-11-26 13:00:00,67.74,67.93,67.66,67.66,15100.0,44.5648,44.6898,44.5122,44.5122,15100.0
2012-11-26 13:30:00,67.66,67.71,67.42,67.51,16000.0,44.5122,44.5451,44.3543,44.4135,16000.0
2012-11-26 14:00:00,67.52,67.53,67.31,67.44,15100.0,44.4201,44.4267,44.2819,44.3674,15100.0
2012-11-26 14:30:00,67.47,67.55,67.33,67.51,12500.0,44.3872,44.4398,44.2951,44.4135,12500.0
2012-11-26 15:00:00,67.48,67.65,67.4,67.56,12500.0,44.3938,44.5056,44.3411,44.4464,12500.0
2012-11-26 15:30:00,67.52,67.83,67.48,67.77,75600.0,44.4201,44.624,44.3938,44.5845,75600.0
2012-11-27 09:30:00,67.14,67.14,66.06,66.81,67800.0,44.1701,44.1701,43.4596,43.953,67800.0
2012-11-27 10:00:00,66.81,66.94,66.59,66.67,49200.0,43.953,44.0385,43.8082,43.8609,49200.0
2012-11-27 10:30:00,66.65,66.98,66.62,66.92,63700.0,43.8477,44.0648,43.828,44.0254,63700.0
2012-11-27 11:00:00,66.86,67.58,66.84,67.5,31500.0,43.9859,44.4596,43.9727,44.4069,31500.0
2012-11-27 11:30:00,67.4,67.54,67.16,67.51,25600.0,44.3411,44.4332,44.1832,44.4135,25600.0
2012-11-27 12:00:00,67.48,67.67,67.38,67.41,33500.0,44.3938,44.5188,44.328,44.3477,33500.0
2012-11-27 12:30:00,67.37,67.77,67.33,67.71,53500.0,44.3214,44.5845,44.2951,44.5451,53500.0
2012-11-27 13:00:00,67.69,67.69,67.09,67.12,25700.0,44.5319,44.5319,44.1372,44.1569,25700.0
2012-11-27 13:30:00,67.13,67.35,67.02,67.11,28700.0,44.1635,44.3082,44.0911,44.1503,28700.0
2012-11-27 14:00:00,67.1,67.37,67.04,67.04,60100.0,44.1438,44.3214,44.1043,44.1043,60100.0
2012-11-27 14:30:00,67.05,67.23,67.05,67.14,37400.0,44.1109,44.2293,44.1109,44.1701,37400.0
2012-11-27 15:00:00,67.17,67.23,67.1,67.2,50700.0,44.1898,44.2293,44.1438,44.2096,50700.0
2012-11-27 15:30:00,67.2,67.5,67.1,67.47,139200.0,44.2096,44.4069,44.1438,44.3872,139200.0
2012-11-28 09:30:00,67.19,67.49,66.71,66.9,21000.0,44.203,44.4003,43.8872,44.0122,21000.0
2012-11-28 10:00:00,66.81,67.31,66.49,67.02,19300.0,43.953,44.2819,43.7425,44.0911,19300.0
2012-11-28 10:30:00,67.0,67.27,66.91,67.15,12600.0,44.078,44.2556,44.0188,44.1767,12600.0
2012-11-28 11:00:00,67.15,67.35,67.04,67.24,13300.0,44.1767,44.3082,44.1043,44.2359,13300.0
2012-11-28 11:30:00,67.27,67.38,67.13,67.31,13600.0,44.2556,44.328,44.1635,44.2819,13600.0
2012-11-28 12:00:00,67.33,67.54,67.18,67.36,17700.0,44.2951,44.4332,44.1964,44.3148,17700.0
2012-11-28 12:30:00,67.4,67.52,67.33,67.41,12800.0,44.3411,44.4201,44.2951,44.3477,12800.0
2012-11-28 13:00:00,67.41,67.53,67.26,67.47,6400.0,44.3477,44.4267,44.249,44.3872,6400.0
2012-11-28 13:30:00,67.5,67.67,67.39,67.6,12700.0,44.4069,44.5188,44.3346,44.4727,12700.0
2012-11-28 14:00:00,67.65,67.72,67.53,67.68,9300.0,44.5056,44.5517,44.4267,44.5253,9300.0
2012-11-28 14:30:00,67.68,67.83,67.65,67.76,15300.0,44.5253,44.624,44.5056,44.578,15300.0
2012-11-28 15:00:00,67.75,67.85,67.57,67.65,38300.0,44.5714,44.6372,44.453,44.5056,38300.0
2012-11-28 15:30:00,67.7,67.76,67.5,67.72,68600.0,44.5385,44.578,44.4069,44.5517,68600.0
2012-11-29 09:30:00,67.94,67.95,67.46,67.62,18000.0,44.6964,44.703,44.3806,44.4859,18000.0
2012-11-29 10:00:00,67.6,67.8,67.57,67.75,28500.0,44.4727,44.6043,44.453,44.5714,28500.0
2012-11-29 10:30:00,67.71,67.89,67.64,67.89,10900.0,44.5451,44.6635,44.499,44.6635,10900.0
2012-11-29 11:00:00,67.83,67.94,67.78,67.84,8600.0,44.624,44.6964,44.5911,44.6306,8600.0
2012-11-29 11:30:00,67.87,67.87,67.6,67.69,18700.0,44.6503,44.6503,44.4727,44.5319,18700.0
2012-11-29 12:00:00,67.7,67.95,67.64,67.87,16500.0,44.5385,44.703,44.499,44.6503,16500.0
2012-11-29 12:30:00,67.89,67.95,67.86,67.86,8500.0,44.6635,44.703,44.6438,44.6438,8500.0
2012-11-29 13:00:00,67.86,67.94,67.75,67.8,11600.0,44.6438,44.6964,44.5714,44.6043,11600.0
2012-11-29 13:30:00,67.81,67.94,67.79,67.87,10400.0,44.6109,44.6964,44.5977,44.6503,10400.0
2012-11-29 14:00:00,67.88,67.95,67.81,67.92,22600.0,44.6569,44.703,44.6109,44.6832,22600.0
2012-11-29 14:30:00,67.93,67.95,67.82,67.87,13100.0,44.6898,44.703,44.6174,44.6503,13100.0
2012-11-29 15:00:00,67.9,67.92,67.74,67.84,38000.0,44.6701,44.6832,44.5648,44.6306,38000.0
2012-11-29 15:30:00,67.82,67.95,67.79,67.93,53200.0,44.6174,44.703,44.5977,44.6898,53200.0
2012-11-30 09:30:00,67.96,68.41,67.96,68.4,20100.0,44.7095,45.0056,44.7095,44.999,20100.0
2012-11-30 10:00:00,68.36,68.47,67.96,68.06,20700.0,44.9727,45.0451,44.7095,44.7753,20700.0
2012-11-30 10:30:00,68.0,68.06,67.63,67.68,17300.0,44.7359,44.7753,44.4924,44.5253,17300.0
2012-11-30 11:00:00,67.65,67.76,67.6,67.67,11200.0,44.5056,44.578,44.4727,44.5188,11200.0
2012-11-30 11:30:00,67.69,67.89,67.66,67.72,15900.0,44.5319,44.6635,44.5122,44.5517,15900.0
2012-11-30 12:00:00,67.72,67.92,67.67,67.86,30000.0,44.5517,44.6832,44.5188,44.6438,30000.0
2012-11-30 12:30:00,67.86,67.91,67.77,67.79,11300.0,44.6438,44.6767,44.5845,44.5977,11300.0
2012-11-30 13:00:00,67.77,67.87,67.76,67.85,16200.0,44.5845,44.6503,44.578,44.6372,16200.0
2012-11-30 13:30:00,67.85,68.05,67.83,67.95,27300.0,44.6372,44.7688,44.624,44.703,27300.0
2012-11-30 14:00:00,67.94,68.07,67.85,68.02,7800.0,44.6964,44.7819,44.6372,44.749,7800.0
2012-11-30 14:30:00,67.94,68.02,67.86,68.0,13700.0,44.6964,44.749,44.6438,44.7359,13700.0
2012-11-30 15:00:00,67.97,68.02,67.88,67.91,19400.0,44.7161,44.749,44.6569,44.6767,19400.0
2012-11-30 15:30:00,67.95,68.02,67.77,67.9,59100.0,44.703,44.749,44.5845,44.6701,59100.0
2012-12-03 09:30:00,68.05,68.8,68.03,68.31,14000.0,44.7688,45.2622,44.7556,44.9398,14000.0
2012-12-03 10:00:00,68.27,68.58,68.12,68.49,29900.0,44.9135,45.1174,44.8148,45.0582,29900.0
2012-12-03 10:30:00,68.49,68.49,68.3,68.4,14000.0,45.0582,45.0582,44.9332,44.999,14000.0
2012-12-03 11:00:00,68.42,68.45,68.24,68.24,9700.0,45.0122,45.0319,44.8938,44.8938,9700.0
2012-12-03 11:30:00,68.29,68.55,68.13,68.49,53800.0,44.9266,45.0977,44.8214,45.0582,53800.0
2012-12-03 12:00:00,68.45,68.47,68.36,68.41,8800.0,45.0319,45.0451,44.9727,45.0056,8800.0
2012-12-03 12:30:00,68.4,68.45,68.37,68.37,5900.0,44.999,45.0319,44.9793,44.9793,5900.0
2012-12-03 13:00:00,68.32,68.35,68.25,68.29,13200.0,44.9464,44.9661,44.9003,44.9266,13200.0
2012-12-03 13:30:00,68.3,68.32,68.11,68.31,6800.0,44.9332,44.9464,44.8082,44.9398,6800.0
2012-12-03 14:00:00,68.28,68.5,68.24,68.5,17900.0,44.9201,45.0648,44.8938,45.0648,17900.0
2012-12-03 14:30:00,68.5,68.5,68.36,68.49,12100.0,45.0648,45.0648,44.9727,45.0582,12100.0
2012-12-03 15:00:00,68.48,68.56,68.13,68.26,23400.0,45.0516,45.1043,44.8214,44.9069,23400.0
2012-12-03 15:30:00,68.29,68.54,68.27,68.43,31000.0,44.9266,45.0911,44.9135,45.0187,31000.0
2012-12-04 09:30:00,68.33,68.75,68.33,68.37,5800.0,44.953,45.2293,44.953,44.9793,5800.0
2012-12-04 10:00:00,68.43,68.71,68.38,68.42,7300.0,45.0187,45.203,44.9859,45.0122,7300.0
2012-12-04 10:30:00,68.5,68.69,68.47,68.53,8200.0,45.0648,45.1898,45.0451,45.0845,8200.0
2012-12-04 11:00:00,68.55,68.6,68.41,68.45,9000.0,45.0977,45.1306,45.0056,45.0319,9000.0
2012-12-04 11:30:00,68.44,68.56,68.37,68.44,40400.0,45.0253,45.1043,44.9793,45.0253,40400.0
2012-12-04 12:00:00,68.42,68.48,68.22,68.42,43500.0,45.0122,45.0516,44.8806,45.0122,43500.0
2012-12-04 12:30:00,68.39,68.71,68.39,68.48,49400.0,44.9924,45.203,44.9924,45.0516,49400.0
2012-12-04 13:00:00,68.5,68.73,68.38,68.62,29900.0,45.0648,45.2161,44.9859,45.1437,29900.0
2012-12-04 13:30:00,68.6,68.78,68.55,68.71,24000.0,45.1306,45.249,45.0977,45.203,24000.0
2012-12-04 14:00:00,68.75,68.8,68.51,68.59,23100.0,45.2293,45.2622,45.0714,45.124,23100.0
2012-12-04 14:30:00,68.58,68.76,68.55,68.71,27100.0,45.1174,45.2359,45.0977,45.203,27100.0
2012-12-04 15:00:00,68.73,68.79,68.6,68.77,19300.0,45.2161,45.2556,45.1306,45.2424,19300.0
2012-12-04 15:30:00,68.8,68.85,68.43,68.45,64100.0,45.2622,45.2951,45.0187,45.0319,64100.0
2012-12-05 09:30:00,68.53,68.99,68.04,68.57,63200.0,45.0845,45.3872,44.7622,45.1109,63200.0
2012-12-05 10:00:00,68.59,68.6,68.4,68.6,20200.0,45.124,45.1306,44.999,45.1306,20200.0
2012-12-05 10:30:00,68.6,68.65,68.49,68.53,19200.0,45.1306,45.1635,45.0582,45.0845,19200.0
2012-12-05 11:00:00,68.57,68.8,68.55,68.79,22600.0,45.1109,45.2622,45.0977,45.2556,22600.0
2012-12-05 11:30:00,68.77,68.88,68.61,68.86,51200.0,45.2424,45.3148,45.1372,45.3016,51200.0
2012-12-05 12:00:00,68.86,69.0,68.75,68.87,66800.0,45.3016,45.3937,45.2293,45.3082,66800.0
2012-12-05 12:30:00,68.83,68.9,68.75,68.89,42900.0,45.2819,45.328,45.2293,45.3214,42900.0
2012-12-05 13:00:00,68.83,68.87,68.65,68.69,11200.0,45.2819,45.3082,45.1635,45.1898,11200.0
2012-12-05 13:30:00,68.69,68.75,68.55,68.72,21400.0,45.1898,45.2293,45.0977,45.2095,21400.0
2012-12-05 14:00:00,68.71,68.81,68.7,68.75,24200.0,45.203,45.2687,45.1964,45.2293,24200.0
2012-12-05 14:30:00,68.72,68.8,68.68,68.73,39200.0,45.2095,45.2622,45.1832,45.2161,39200.0
2012-12-05 15:00:00,68.69,68.85,68.68,68.82,86500.0,45.1898,45.2951,45.1832,45.2753,86500.0
2012-12-05 15:30:00,68.83,68.87,68.64,68.73,231200.0,45.2819,45.3082,45.1569,45.2161,231200.0
2012-12-06 09:30:00,69.04,69.88,68.99,69.88,53700.0,45.4201,45.9727,45.3872,45.9727,53700.0
2012-12-06 10:00:00,69.84,69.87,69.63,69.69,27400.0,45.9464,45.9661,45.8082,45.8477,27400.0
2012-12-06 10:30:00,69.68,69.74,69.64,69.72,15500.0,45.8411,45.8806,45.8148,45.8674,15500.0
2012-12-06 11:00:00,69.72,69.76,69.63,69.75,10300.0,45.8674,45.8937,45.8082,45.8872,10300.0
2012-12-06 11:30:00,69.73,69.8,69.7,69.75,17400.0,45.874,45.92,45.8543,45.8872,17400.0
2012-12-06 12:00:00,69.73,69.75,69.66,69.72,7400.0,45.874,45.8872,45.8279,45.8674,7400.0
2012-12-06 12:30:00,69.7,69.75,69.61,69.73,39400.0,45.8543,45.8872,45.795,45.874,39400.0
2012-12-06 13:00:00,69.71,69.75,69.65,69.67,9000.0,45.8608,45.8872,45.8214,45.8345,9000.0
2012-12-06 13:30:00,69.68,69.75,69.67,69.74,11100.0,45.8411,45.8872,45.8345,45.8806,11100.0
2012-12-06 14:00:00,69.74,69.75,69.67,69.7,10000.0,45.8806,45.8872,45.8345,45.8543,10000.0
2012-12-06 14:30:00,69.7,69.75,69.69,69.72,33100.0,45.8543,45.8872,45.8477,45.8674,33100.0
2012-12-06 15:00:00,69.73,69.75,69.68,69.72,37600.0,45.874,45.8872,45.8411,45.8674,37600.0
2012-12-06 15:30:00,69.7,69.75,69.64,69.74,98000.0,45.8543,45.8872,45.8148,45.8806,98000.0
2012-12-07 09:30:00,69.87,69.98,69.69,69.76,21100.0,45.9661,46.0385,45.8477,45.8937,21100.0
2012-12-07 10:00:00,69.82,69.87,69.63,69.74,11800.0,45.9332,45.9661,45.8082,45.8806,11800.0
2012-12-07 10:30:00,69.67,69.75,69.57,69.67,5300.0,45.8345,45.8872,45.7687,45.8345,5300.0
2012-12-07 11:00:00,69.71,69.94,69.58,69.93,43600.0,45.8608,46.0121,45.7753,46.0056,43600.0
2012-12-07 11:30:00,69.93,69.94,69.84,69.87,29800.0,46.0056,46.0121,45.9464,45.9661,29800.0
2012-12-07 12:00:00,69.87,69.92,69.83,69.89,17000.0,45.9661,45.999,45.9398,45.9793,17000.0
2012-12-07 12:30:00,69.89,69.95,69.88,69.91,15300.0,45.9793,46.0187,45.9727,45.9924,15300.0
2012-12-07 13:00:00,69.91,69.97,69.87,69.89,30600.0,45.9924,46.0319,45.9661,45.9793,30600.0
2012-12-07 13:30:00,69.87,69.99,69.84,69.87,18400.0,45.9661,46.045,45.9464,45.9661,18400.0
2012-12-07 14:00:00,69.87,69.89,69.83,69.85,96100.0,45.9661,45.9793,45.9398,45.9529,96100.0
2012-12-07 14:30:00,69.82,70.0,69.82,70.0,25000.0,45.9332,46.0516,45.9332,46.0516,25000.0
2012-12-07 15:00:00,69.98,70.07,69.98,70.04,15800.0,46.0385,46.0977,46.0385,46.0779,15800.0
2012-12-07 15:30:00,70.06,70.15,70.01,70.13,43000.0,46.0911,46.1503,46.0582,46.1371,43000.0
2012-12-10 09:30:00,70.27,71.09,70.24,70.4,85500.0,46.2292,46.7687,46.2095,46.3148,85500.0
2012-12-10 10:00:00,70.36,70.47,70.24,70.28,9500.0,46.2885,46.3608,46.2095,46.2358,9500.0
2012-12-10 10:30:00,70.33,70.38,70.25,70.27,12000.0,46.2687,46.3016,46.2161,46.2292,12000.0
2012-12-10 11:00:00,70.29,70.49,70.26,70.4,36200.0,46.2424,46.374,46.2227,46.3148,36200.0
2012-12-10 11:30:00,70.41,70.52,70.34,70.4,15100.0,46.3214,46.3937,46.2753,46.3148,15100.0
2012-12-10 12:00:00,70.44,70.45,70.33,70.43,4700.0,46.3411,46.3477,46.2687,46.3345,4700.0
2012-12-10 12:30:00,70.37,70.39,70.3,70.31,3400.0,46.295,46.3082,46.249,46.2556,3400.0
2012-12-10 13:00:00,70.26,70.34,70.23,70.27,6200.0,46.2227,46.2753,46.2029,46.2292,6200.0
2012-12-10 13:30:00,70.25,70.31,70.13,70.13,5700.0,46.2161,46.2556,46.1371,46.1371,5700.0
2012-12-10 14:00:00,70.14,70.19,70.11,70.14,11500.0,46.1437,46.1766,46.124,46.1437,11500.0
2012-12-10 14:30:00,70.14,70.24,70.08,70.23,15900.0,46.1437,46.2095,46.1043,46.2029,15900.0
2012-12-10 15:00:00,70.24,70.35,70.18,70.23,26000.0,46.2095,46.2819,46.17,46.2029,26000.0
2012-12-10 15:30:00,70.25,70.43,70.21,70.35,33400.0,46.2161,46.3345,46.1898,46.2819,33400.0
2012-12-11 09:30:00,70.56,70.61,70.31,70.4,34100.0,46.42,46.4529,46.2556,46.3148,34100.0
2012-12-11 10:00:00,70.48,70.48,70.27,70.38,19900.0,46.3674,46.3674,46.2292,46.3016,19900.0
2012-12-11 10:30:00,70.38,70.51,70.35,70.46,14500.0,46.3016,46.3871,46.2819,46.3542,14500.0
2012-12-11 11:00:00,70.46,70.55,70.43,70.43,14800.0,46.3542,46.4135,46.3345,46.3345,14800.0
2012-12-11 11:30:00,70.45,70.45,70.33,70.39,12600.0,46.3477,46.3477,46.2687,46.3082,12600.0
2012-12-11 12:00:00,70.39,70.48,70.26,70.26,6600.0,46.3082,46.3674,46.2227,46.2227,6600.0
2012-12-11 12:30:00,70.26,70.29,70.2,70.24,8900.0,46.2227,46.2424,46.1832,46.2095,8900.0
2012-12-11 13:00:00,70.27,70.38,70.27,70.28,8600.0,46.2292,46.3016,46.2292,46.2358,8600.0
2012-12-11 13:30:00,70.29,70.3,70.13,70.14,11400.0,46.2424,46.249,46.1371,46.1437,11400.0
2012-12-11 14:00:00,70.14,70.19,70.09,70.18,21000.0,46.1437,46.1766,46.1108,46.17,21000.0
2012-12-11 14:30:00,70.18,70.18,70.08,70.15,19800.0,46.17,46.17,46.1043,46.1503,19800.0
2012-12-11 15:00:00,70.15,70.18,70.07,70.15,26400.0,46.1503,46.17,46.0977,46.1503,26400.0
2012-12-11 15:30:00,70.15,70.21,70.1,70.2,35200.0,46.1503,46.1898,46.1174,46.1832,35200.0
2012-12-12 09:30:00,70.28,70.57,69.88,69.96,5300.0,46.2358,46.4266,45.9727,46.0253,5300.0
2012-12-12 10:00:00,69.96,69.96,69.71,69.89,9000.0,46.0253,46.0253,45.8608,45.9793,9000.0
2012-12-12 10:30:00,69.88,70.07,69.82,69.96,5800.0,45.9727,46.0977,45.9332,46.0253,5800.0
2012-12-12 11:00:00,69.98,70.32,69.98,70.27,9000.0,46.0385,46.2621,46.0385,46.2292,9000.0
2012-12-12 11:30:00,70.26,70.29,70.11,70.11,6200.0,46.2227,46.2424,46.124,46.124,6200.0
2012-12-12 12:00:00,70.14,70.18,70.08,70.11,6900.0,46.1437,46.17,46.1043,46.124,6900.0
2012-12-12 12:30:00,70.14,70.41,70.06,70.38,23500.0,46.1437,46.3214,46.0911,46.3016,23500.0
2012-12-12 13:00:00,70.41,70.41,70.23,70.26,15200.0,46.3214,46.3214,46.2029,46.2227,15200.0
2012-12-12 13:30:00,70.3,70.33,70.15,70.23,14100.0,46.249,46.2687,46.1503,46.2029,14100.0
2012-12-12 14:00:00,70.23,70.27,70.03,70.05,13700.0,46.2029,46.2292,46.0714,46.0845,13700.0
2012-12-12 14:30:00,70.06,70.19,69.95,70.17,26400.0,46.0911,46.1766,46.0187,46.1635,26400.0
2012-12-12 15:00:00,70.16,70.19,70.02,70.1,17600.0,46.1569,46.1766,46.0648,46.1174,17600.0
2012-12-12 15:30:00,70.09,70.14,69.94,70.12,34900.0,46.1108,46.1437,46.0121,46.1306,34900.0
2012-12-13 09:30:00,70.13,70.17,69.78,69.89,16600.0,46.1371,46.1635,45.9069,45.9793,16600.0
2012-12-13 10:00:00,69.91,69.92,69.78,69.79,21300.0,45.9924,45.999,45.9069,45.9135,21300.0
2012-12-13 10:30:00,69.83,69.85,69.64,69.64,8600.0,45.9398,45.9529,45.8148,45.8148,8600.0
2012-12-13 11:00:00,69.67,69.67,69.52,69.59,6700.0,45.8345,45.8345,45.7358,45.7819,6700.0
2012-12-13 11:30:00,69.54,69.58,69.5,69.55,7300.0,45.749,45.7753,45.7227,45.7556,7300.0
2012-12-13 12:00:00,69.57,69.59,69.5,69.51,7900.0,45.7687,45.7819,45.7227,45.7293,7900.0
2012-12-13 12:30:00,69.53,69.55,69.43,69.44,11100.0,45.7424,45.7556,45.6766,45.6832,11100.0
2012-12-13 13:00:00,69.43,69.49,69.36,69.37,11200.0,45.6766,45.7161,45.6306,45.6372,11200.0
2012-12-13 13:30:00,69.38,69.45,69.31,69.39,13500.0,45.6437,45.6898,45.5977,45.6503,13500.0
2012-12-13 14:00:00,69.39,69.52,69.27,69.52,23100.0,45.6503,45.7358,45.5714,45.7358,23100.0
2012-12-13 14:30:00,69.51,69.62,69.39,69.57,12900.0,45.7293,45.8016,45.6503,45.7687,12900.0
2012-12-13 15:00:00,69.57,69.68,69.45,69.68,16300.0,45.7687,45.8411,45.6898,45.8411,16300.0
2012-12-13 15:30:00,69.68,69.84,69.66,69.7,37500.0,45.8411,45.9464,45.8279,45.8543,37500.0
2012-12-14 09:30:00,69.53,69.92,69.52,69.7,4600.0,45.7424,45.999,45.7358,45.8543,4600.0
2012-12-14 10:00:00,69.61,69.69,69.43,69.59,7800.0,45.795,45.8477,45.6766,45.7819,7800.0
2012-12-14 10:30:00,69.6,69.82,69.59,69.78,4300.0,45.7885,45.9332,45.7819,45.9069,4300.0
2012-12-14 11:00:00,69.73,69.83,69.5,69.59,280400.0,45.874,45.9398,45.7227,45.7819,280400.0
2012-12-14 11:30:00,69.55,69.58,69.37,69.39,37300.0,45.7556,45.7753,45.6372,45.6503,37300.0
2012-12-14 12:00:00,69.39,69.42,69.29,69.3,9700.0,45.6503,45.6701,45.5845,45.5911,9700.0
2012-12-14 12:30:00,69.32,69.34,69.19,69.3,15000.0,45.6043,45.6174,45.5187,45.5911,15000.0
2012-12-14 13:00:00,69.31,69.31,69.18,69.27,6900.0,45.5977,45.5977,45.5122,45.5714,6900.0
2012-12-14 13:30:00,69.27,69.31,69.21,69.27,9400.0,45.5714,45.5977,45.5319,45.5714,9400.0
2012-12-14 14:00:00,69.31,69.35,69.22,69.23,16000.0,45.5977,45.624,45.5385,45.5451,16000.0
2012-12-14 14:30:00,69.23,69.25,69.16,69.21,25500.0,45.5451,45.5582,45.499,45.5319,25500.0
2012-12-14 15:00:00,69.21,69.29,69.17,69.24,44400.0,45.5319,45.5845,45.5056,45.5516,44400.0
2012-12-14 15:30:00,69.23,69.38,69.18,69.26,186300.0,45.5451,45.6437,45.5122,45.5648,186300.0
2012-12-17 09:30:00,69.55,69.74,69.39,69.67,44900.0,45.7556,45.8806,45.6503,45.8345,44900.0
2012-12-17 10:00:00,69.68,69.77,69.45,69.46,20300.0,45.8411,45.9003,45.6898,45.6964,20300.0
2012-12-17 10:30:00,69.49,69.63,69.43,69.44,26200.0,45.7161,45.8082,45.6766,45.6832,26200.0
2012-12-17 11:00:00,69.42,69.59,69.36,69.5,32300.0,45.6701,45.7819,45.6306,45.7227,32300.0
2012-12-17 11:30:00,69.5,69.61,69.47,69.61,45100.0,45.7227,45.795,45.7029,45.795,45100.0
2012-12-17 12:00:00,69.61,69.83,69.59,69.74,33400.0,45.795,45.9398,45.7819,45.8806,33400.0
2012-12-17 12:30:00,69.77,69.77,69.65,69.72,7800.0,45.9003,45.9003,45.8214,45.8674,7800.0
2012-12-17 13:00:00,69.72,69.73,69.65,69.69,12600.0,45.8674,45.874,45.8214,45.8477,12600.0
2012-12-17 13:30:00,69.69,69.7,69.58,69.65,12800.0,45.8477,45.8543,45.7753,45.8214,12800.0
2012-12-17 14:00:00,69.62,69.71,69.58,69.69,19700.0,45.8016,45.8608,45.7753,45.8477,19700.0
2012-12-17 14:30:00,69.68,69.75,69.65,69.65,21200.0,45.8411,45.8872,45.8214,45.8214,21200.0
2012-12-17 15:00:00,69.63,69.66,69.51,69.62,27700.0,45.8082,45.8279,45.7293,45.8016,27700.0
2012-12-17 15:30:00,69.62,69.82,69.58,69.8,98500.0,45.8016,45.9332,45.7753,45.92,98500.0
2012-12-18 09:30:00,69.68,70.41,69.68,70.0,13500.0,45.8411,46.3214,45.8411,46.0516,13500.0
2012-12-18 10:00:00,70.0,70.14,69.95,70.0,19600.0,46.0516,46.1437,46.0187,46.0516,19600.0
2012-12-18 10:30:00,70.0,70.14,69.97,69.99,39400.0,46.0516,46.1437,46.0319,46.045,39400.0
2012-12-18 11:00:00,70.0,70.04,69.95,70.0,20700.0,46.0516,46.0779,46.0187,46.0516,20700.0
2012-12-18 11:30:00,70.01,70.02,69.55,69.58,22400.0,46.0582,46.0648,45.7556,45.7753,22400.0
2012-12-18 12:00:00,69.63,69.68,69.56,69.66,11700.0,45.8082,45.8411,45.7622,45.8279,11700.0
2012-12-18 12:30:00,69.65,69.87,69.59,69.8,80800.0,45.8214,45.9661,45.7819,45.92,80800.0
2012-12-18 13:00:00,69.8,69.86,69.7,69.72,32200.0,45.92,45.9595,45.8543,45.8674,32200.0
2012-12-18 13:30:00,69.73,69.84,69.62,69.73,274200.0,45.874,45.9464,45.8016,45.874,274200.0
2012-12-18 14:00:00,69.73,69.94,69.72,69.86,21500.0,45.874,46.0121,45.8674,45.9595,21500.0
2012-12-18 14:30:00,69.85,69.86,69.71,69.81,52500.0,45.9529,45.9595,45.8608,45.9266,52500.0
2012-12-18 15:00:00,69.8,69.87,69.77,69.81,40700.0,45.92,45.9661,45.9003,45.9266,40700.0
2012-12-18 15:30:00,69.83,69.9,69.68,69.89,134700.0,45.9398,45.9858,45.8411,45.9793,134700.0
2012-12-19 09:30:00,70.0,70.0,69.73,69.83,16400.0,46.0516,46.0516,45.874,45.9398,16400.0
2012-12-19 10:00:00,69.79,69.86,69.74,69.77,25000.0,45.9135,45.9595,45.8806,45.9003,25000.0
2012-12-19 10:30:00,69.8,69.85,69.74,69.8,25400.0,45.92,45.9529,45.8806,45.92,25400.0
2012-12-19 11:00:00,69.78,69.8,68.81,69.78,37200.0,45.9069,45.92,45.2687,45.9069,37200.0
2012-12-19 11:30:00,69.78,69.8,69.7,69.73,21600.0,45.9069,45.92,45.8543,45.874,21600.0
2012-12-19 12:00:00,69.72,69.81,69.68,69.77,21800.0,45.8674,45.9266,45.8411,45.9003,21800.0
2012-12-19 12:30:00,69.76,69.79,69.74,69.76,22900.0,45.8937,45.9135,45.8806,45.8937,22900.0
2012-12-19 13:00:00,69.74,69.79,69.68,69.78,29600.0,45.8806,45.9135,45.8411,45.9069,29600.0
2012-12-19 13:30:00,69.8,69.8,69.71,69.76,35100.0,45.92,45.92,45.8608,45.8937,35100.0
2012-12-19 14:00:00,69.76,69.79,69.7,69.72,21500.0,45.8937,45.9135,45.8543,45.8674,21500.0
2012-12-19 14:30:00,69.71,69.79,69.66,69.66,25700.0,45.8608,45.9135,45.8279,45.8279,25700.0
2012-12-19 15:00:00,69.68,69.78,69.68,69.74,36100.0,45.8411,45.9069,45.8411,45.8806,36100.0
2012-12-19 15:30:00,69.74,69.85,69.56,69.59,68300.0,45.8806,45.9529,45.7622,45.7819,68300.0
2012-12-20 09:30:00,69.67,69.99,69.67,69.79,18900.0,45.8345,46.045,45.8345,45.9135,18900.0
2012-12-20 10:00:00,69.86,70.0,69.85,69.88,24700.0,45.9595,46.0516,45.9529,45.9727,24700.0
2012-12-20 10:30:00,69.9,70.35,69.87,70.31,75400.0,45.9858,46.2819,45.9661,46.2556,75400.0
2012-12-20 11:00:00,70.31,70.36,70.11,70.13,10500.0,46.2556,46.2885,46.124,46.1371,10500.0
2012-12-20 11:30:00,70.11,70.59,70.07,70.53,47500.0,46.124,46.4398,46.0977,46.4003,47500.0
2012-12-20 12:00:00,70.56,70.56,70.46,70.46,11300.0,46.42,46.42,46.3542,46.3542,11300.0
2012-12-20 12:30:00,70.49,70.53,70.45,70.48,8000.0,46.374,46.4003,46.3477,46.3674,8000.0
2012-12-20 13:00:00,70.49,70.52,70.42,70.48,15600.0,46.374,46.3937,46.3279,46.3674,15600.0
2012-12-20 13:30:00,70.44,70.51,70.43,70.51,22300.0,46.3411,46.3871,46.3345,46.3871,22300.0
2012-12-20 14:00:00,70.5,70.59,70.42,70.48,23100.0,46.3806,46.4398,46.3279,46.3674,23100.0
2012-12-20 14:30:00,70.49,70.56,70.45,70.56,28500.0,46.374,46.42,46.3477,46.42,28500.0
2012-12-20 15:00:00,70.58,70.59,70.36,70.38,23400.0,46.4332,46.4398,46.2885,46.3016,23400.0
2012-12-20 15:30:00,70.36,70.61,70.34,70.44,111500.0,46.2885,46.4529,46.2753,46.3411,111500.0
2012-12-21 09:30:00,70.0,70.17,69.91,70.01,165600.0,46.0516,46.1635,45.9924,46.0582,165600.0
2012-12-21 10:00:00,70.05,70.29,69.9,70.29,11900.0,46.0845,46.2424,45.9858,46.2424,11900.0
2012-12-21 10:30:00,70.36,70.62,70.3,70.5,22700.0,46.2885,46.4595,46.249,46.3806,22700.0
2012-12-21 11:00:00,70.5,70.51,70.24,70.3,24900.0,46.3806,46.3871,46.2095,46.249,24900.0
2012-12-21 11:30:00,70.3,70.31,70.04,70.07,10600.0,46.249,46.2556,46.0779,46.0977,10600.0
2012-12-21 12:00:00,70.08,70.14,69.74,69.74,14000.0,46.1043,46.1437,45.8806,45.8806,14000.0
2012-12-21 12:30:00,69.74,70.02,69.68,69.89,44300.0,45.8806,46.0648,45.8411,45.9793,44300.0
2012-12-21 13:00:00,69.89,69.95,69.81,69.92,9800.0,45.9793,46.0187,45.9266,45.999,9800.0
2012-12-21 13:30:00,69.91,69.95,69.84,69.88,20200.0,45.9924,46.0187,45.9464,45.9727,20200.0
2012-12-21 14:00:00,69.9,70.0,69.85,69.91,20300.0,45.9858,46.0516,45.9529,45.9924,20300.0
2012-12-21 14:30:00,69.94,69.94,69.78,69.79,21900.0,46.0121,46.0121,45.9069,45.9135,21900.0
2012-12-21 15:00:00,69.78,69.8,69.71,69.8,41600.0,45.9069,45.92,45.8608,45.92,41600.0
2012-12-21 15:30:00,69.8,70.01,69.46,69.55,171900.0,45.92,46.0582,45.6964,45.7556,171900.0
2012-12-24 09:30:00,68.69,70.04,68.69,69.45,28900.0,45.1898,46.0779,45.1898,45.6898,28900.0
2012-12-24 10:00:00,69.44,69.44,69.28,69.4,20600.0,45.6832,45.6832,45.5779,45.6569,20600.0
2012-12-24 10:30:00,69.4,69.71,69.4,69.64,35000.0,45.6569,45.8608,45.6569,45.8148,35000.0
2012-12-24 11:00:00,69.61,69.8,69.57,69.77,25600.0,45.795,45.92,45.7687,45.9003,25600.0
2012-12-24 11:30:00,69.77,69.93,69.75,69.87,25800.0,45.9003,46.0056,45.8872,45.9661,25800.0
2012-12-24 12:00:00,69.87,69.87,69.62,69.63,28700.0,45.9661,45.9661,45.8016,45.8082,28700.0
2012-12-24 12:30:00,69.64,69.65,69.43,69.51,53000.0,45.8148,45.8214,45.6766,45.7293,53000.0
2012-12-26 09:30:00,69.68,69.87,69.14,69.32,22200.0,45.8411,45.9661,45.4858,45.6043,22200.0
2012-12-26 10:00:00,69.33,69.74,69.33,69.68,14800.0,45.6108,45.8806,45.6108,45.8411,14800.0
2012-12-26 10:30:00,69.68,69.68,69.5,69.5,9500.0,45.8411,45.8411,45.7227,45.7227,9500.0
2012-12-26 11:00:00,69.45,69.47,69.18,69.21,17700.0,45.6898,45.7029,45.5122,45.5319,17700.0
2012-12-26 11:30:00,69.2,69.31,69.15,69.27,19200.0,45.5253,45.5977,45.4924,45.5714,19200.0
2012-12-26 12:00:00,69.26,69.31,69.1,69.2,61300.0,45.5648,45.5977,45.4595,45.5253,61300.0
2012-12-26 12:30:00,69.19,69.26,69.19,69.25,13700.0,45.5187,45.5648,45.5187,45.5582,13700.0
2012-12-26 13:00:00,69.26,69.32,69.22,69.26,21200.0,45.5648,45.6043,45.5385,45.5648,21200.0
2012-12-26 13:30:00,69.27,69.36,69.25,69.26,15400.0,45.5714,45.6306,45.5582,45.5648,15400.0
2012-12-26 14:00:00,69.25,69.3,69.19,69.26,27100.0,45.5582,45.5911,45.5187,45.5648,27100.0
2012-12-26 14:30:00,69.26,69.31,69.2,69.28,37200.0,45.5648,45.5977,45.5253,45.5779,37200.0
2012-12-26 15:00:00,69.28,69.3,69.17,69.18,105500.0,45.5779,45.5911,45.5056,45.5122,105500.0
2012-12-26 15:30:00,69.18,69.2,69.09,69.15,81600.0,45.5122,45.5253,45.453,45.4924,81600.0
2012-12-27 09:30:00,68.93,69.26,68.51,68.69,18600.0,45.719,45.9378,45.4404,45.5598,18600.0
2012-12-27 10:00:00,68.68,68.8,68.31,68.38,39100.0,45.5531,45.6327,45.3077,45.3542,39100.0
2012-12-27 10:30:00,68.4,68.44,68.32,68.36,17300.0,45.3674,45.394,45.3144,45.3409,17300.0
2012-12-27 11:00:00,68.39,68.42,68.16,68.16,23100.0,45.3608,45.3807,45.2082,45.2082,23100.0
2012-12-27 11:30:00,68.12,68.23,68.06,68.1,30300.0,45.1817,45.2547,45.1419,45.1684,30300.0
2012-12-27 12:00:00,68.11,68.13,67.97,68.01,32400.0,45.1751,45.1883,45.0822,45.1088,32400.0
2012-12-27 12:30:00,67.98,68.02,67.81,67.95,45900.0,45.0889,45.1154,44.9761,45.069,45900.0
2012-12-27 13:00:00,67.97,68.05,67.94,68.02,25100.0,45.0822,45.1353,45.0623,45.1154,25100.0
2012-12-27 13:30:00,67.98,68.05,67.88,67.88,19000.0,45.0889,45.1353,45.0225,45.0225,19000.0
2012-12-27 14:00:00,67.89,68.23,67.84,68.21,41400.0,45.0292,45.2547,44.996,45.2414,41400.0
2012-12-27 14:30:00,68.21,68.31,68.09,68.28,44800.0,45.2414,45.3077,45.1618,45.2878,44800.0
2012-12-27 15:00:00,68.31,68.39,68.13,68.33,92200.0,45.3077,45.3608,45.1883,45.321,92200.0
2012-12-27 15:30:00,68.33,68.44,68.18,68.37,216300.0,45.321,45.394,45.2215,45.3475,216300.0
2012-12-28 09:30:00,68.04,68.23,67.88,68.08,22600.0,45.1287,45.2547,45.0225,45.1552,22600.0
2012-12-28 10:00:00,68.14,68.33,68.1,68.31,46900.0,45.195,45.321,45.1684,45.3077,46900.0
2012-12-28 10:30:00,68.36,68.44,68.18,68.3,53900.0,45.3409,45.394,45.2215,45.3011,53900.0
2012-12-28 11:00:00,68.3,68.37,68.06,68.06,22900.0,45.3011,45.3475,45.1419,45.1419,22900.0
2012-12-28 11:30:00,68.06,68.29,68.06,68.13,31300.0,45.1419,45.2945,45.1419,45.1883,31300.0
2012-12-28 12:00:00,68.12,68.17,68.0,68.13,16700.0,45.1817,45.2149,45.1021,45.1883,16700.0
2012-12-28 12:30:00,68.13,68.2,68.03,68.1,16900.0,45.1883,45.2348,45.122,45.1684,16900.0
2012-12-28 13:00:00,68.08,68.18,68.0,68.18,27200.0,45.1552,45.2215,45.1021,45.2215,27200.0
2012-12-28 13:30:00,68.17,68.29,68.15,68.19,15900.0,45.2149,45.2945,45.2016,45.2281,15900.0
2012-12-28 14:00:00,68.18,68.24,68.12,68.14,15800.0,45.2215,45.2613,45.1817,45.195,15800.0
2012-12-28 14:30:00,68.13,68.16,68.0,68.16,19000.0,45.1883,45.2082,45.1021,45.2082,19000.0
2012-12-28 15:00:00,68.16,68.32,68.11,68.27,36700.0,45.2082,45.3144,45.1751,45.2812,36700.0
2012-12-28 15:30:00,68.27,68.36,68.05,68.15,110000.0,45.2812,45.3409,45.1353,45.2016,110000.0
2012-12-31 09:30:00,68.02,68.22,67.75,67.98,14600.0,45.1154,45.248,44.9363,45.0889,14600.0
2012-12-31 10:00:00,67.98,68.29,67.8,68.29,16300.0,45.0889,45.2945,44.9695,45.2945,16300.0
2012-12-31 10:30:00,68.22,68.42,68.22,68.24,10800.0,45.248,45.3807,45.248,45.2613,10800.0
2012-12-31 11:00:00,68.3,68.47,68.24,68.24,20100.0,45.3011,45.4139,45.2613,45.2613,20100.0
2012-12-31 11:30:00,68.27,68.31,68.12,68.2,6700.0,45.2812,45.3077,45.1817,45.2348,6700.0
2012-12-31 12:00:00,68.19,68.4,68.19,68.36,16200.0,45.2281,45.3674,45.2281,45.3409,16200.0
2012-12-31 12:30:00,68.39,68.62,68.38,68.45,12600.0,45.3608,45.5133,45.3542,45.4006,12600.0
2012-12-31 13:00:00,68.47,68.54,68.35,68.47,8100.0,45.4139,45.4603,45.3343,45.4139,8100.0
2012-12-31 13:30:00,68.44,68.5,68.29,68.43,14200.0,45.394,45.4338,45.2945,45.3873,14200.0
2012-12-31 14:00:00,68.43,68.66,68.41,68.65,7500.0,45.3873,45.5399,45.3741,45.5332,7500.0
2012-12-31 14:30:00,68.66,68.89,68.66,68.85,24600.0,45.5399,45.6924,45.5399,45.6659,24600.0
2012-12-31 15:00:00,68.87,68.97,68.73,68.79,51300.0,45.6792,45.7455,45.5863,45.6261,51300.0
2012-12-31 15:30:00,68.8,69.27,68.67,69.27,190800.0,45.6327,45.9445,45.5465,45.9445,190800.0
2013-01-02 09:30:00,70.41,70.52,69.77,70.23,36000.0,46.7006,46.7736,46.2761,46.5812,36000.0
2013-01-02 10:00:00,70.26,70.49,70.26,70.36,38500.0,46.6011,46.7537,46.6011,46.6674,38500.0
2013-01-02 10:30:00,70.42,70.58,70.38,70.46,43400.0,46.7072,46.8133,46.6807,46.7338,43400.0
2013-01-02 11:00:00,70.45,70.54,70.34,70.49,58200.0,46.7271,46.7868,46.6542,46.7537,58200.0
2013-01-02 11:30:00,70.49,70.5,70.22,70.22,34200.0,46.7537,46.7603,46.5746,46.5746,34200.0
2013-01-02 12:00:00,70.25,70.57,70.24,70.55,19400.0,46.5945,46.8067,46.5878,46.7934,19400.0
2013-01-02 12:30:00,70.53,70.56,70.13,70.13,13800.0,46.7802,46.8001,46.5149,46.5149,13800.0
2013-01-02 13:00:00,70.11,70.27,70.07,70.22,22100.0,46.5016,46.6077,46.4751,46.5746,22100.0
2013-01-02 13:30:00,70.16,70.37,70.14,70.35,23100.0,46.5348,46.6741,46.5215,46.6608,23100.0
2013-01-02 14:00:00,70.32,70.61,70.29,70.45,32500.0,46.6409,46.8332,46.621,46.7271,32500.0
2013-01-02 14:30:00,70.45,70.46,70.24,70.35,17700.0,46.7271,46.7338,46.5878,46.6608,17700.0
2013-01-02 15:00:00,70.35,70.39,70.22,70.29,29900.0,46.6608,46.6873,46.5746,46.621,29900.0
2013-01-02 15:30:00,70.29,70.66,70.28,70.66,87200.0,46.621,46.8664,46.6144,46.8664,87200.0
2013-01-03 09:30:00,70.72,71.04,70.55,70.57,17200.0,46.9062,47.1184,46.7934,46.8067,17200.0
2013-01-03 10:00:00,70.52,70.62,70.4,70.42,13300.0,46.7736,46.8399,46.694,46.7072,13300.0
2013-01-03 10:30:00,70.48,70.58,70.43,70.52,10100.0,46.747,46.8133,46.7139,46.7736,10100.0
2013-01-03 11:00:00,70.51,70.79,70.49,70.73,17900.0,46.7669,46.9526,46.7537,46.9128,17900.0
2013-01-03 11:30:00,70.73,70.93,70.69,70.93,26000.0,46.9128,47.0455,46.8863,47.0455,26000.0
2013-01-03 12:00:00,70.89,71.04,70.89,71.04,14400.0,47.019,47.1184,47.019,47.1184,14400.0
2013-01-03 12:30:00,71.05,71.07,70.96,70.96,9600.0,47.1251,47.1383,47.0654,47.0654,9600.0
2013-01-03 13:00:00,71.0,71.07,70.97,71.05,7000.0,47.0919,47.1383,47.072,47.1251,7000.0
2013-01-03 13:30:00,71.06,71.13,71.05,71.1,7000.0,47.1317,47.1781,47.1251,47.1582,7000.0
2013-01-03 14:00:00,71.09,71.1,70.9,71.0,42700.0,47.1516,47.1582,47.0256,47.0919,42700.0
2013-01-03 14:30:00,71.0,71.04,70.93,71.0,17400.0,47.0919,47.1184,47.0455,47.0919,17400.0
2013-01-03 15:00:00,71.0,71.12,70.95,71.04,53600.0,47.0919,47.1715,47.0588,47.1184,53600.0
2013-01-03 15:30:00,71.04,71.04,70.78,70.97,73100.0,47.1184,47.1184,46.946,47.072,73100.0
2013-01-04 09:30:00,70.99,71.12,70.62,70.96,18100.0,47.0853,47.1715,46.8399,47.0654,18100.0
2013-01-04 10:00:00,71.02,71.25,71.01,71.22,6600.0,47.1052,47.2577,47.0986,47.2378,6600.0
2013-01-04 10:30:00,71.18,71.22,71.04,71.15,9100.0,47.2113,47.2378,47.1184,47.1914,9100.0
2013-01-04 11:00:00,71.17,71.26,71.15,71.22,12500.0,47.2047,47.2644,47.1914,47.2378,12500.0
2013-01-04 11:30:00,71.21,71.3,71.2,71.23,22900.0,47.2312,47.2909,47.2246,47.2445,22900.0
2013-01-04 12:00:00,71.22,71.28,71.21,71.26,11600.0,47.2378,47.2776,47.2312,47.2644,11600.0
2013-01-04 12:30:00,71.26,71.3,71.21,71.3,27200.0,47.2644,47.2909,47.2312,47.2909,27200.0
2013-01-04 13:00:00,71.28,71.33,71.26,71.3,23400.0,47.2776,47.3108,47.2644,47.2909,23400.0
2013-01-04 13:30:00,71.3,71.36,71.25,71.35,22000.0,47.2909,47.3307,47.2577,47.3241,22000.0
2013-01-04 14:00:00,71.34,71.51,71.34,71.41,36700.0,47.3174,47.4302,47.3174,47.3639,36700.0
2013-01-04 14:30:00,71.44,71.57,71.43,71.51,33500.0,47.3838,47.47,47.3771,47.4302,33500.0
2013-01-04 15:00:00,71.53,71.59,71.45,71.48,56300.0,47.4435,47.4832,47.3904,47.4103,56300.0
2013-01-04 15:30:00,71.48,71.76,71.42,71.63,147400.0,47.4103,47.596,47.3705,47.5098,147400.0
2013-01-07 09:30:00,71.31,71.67,71.31,71.5,17500.0,47.2975,47.5363,47.2975,47.4236,17500.0
2013-01-07 10:00:00,71.55,71.67,71.44,71.44,10800.0,47.4567,47.5363,47.3838,47.3838,10800.0
2013-01-07 10:30:00,71.44,71.65,71.44,71.61,12500.0,47.3838,47.523,47.3838,47.4965,12500.0
2013-01-07 11:00:00,71.62,71.69,71.54,71.54,16300.0,47.5031,47.5496,47.4501,47.4501,16300.0
2013-01-07 11:30:00,71.52,71.65,71.52,71.63,15000.0,47.4368,47.523,47.4368,47.5098,15000.0
2013-01-07 12:00:00,71.61,71.81,71.58,71.81,24300.0,47.4965,47.6292,47.4766,47.6292,24300.0
2013-01-07 12:30:00,71.81,71.87,71.79,71.86,11900.0,47.6292,47.669,47.6159,47.6623,11900.0
2013-01-07 13:00:00,71.85,71.92,71.81,71.81,9300.0,47.6557,47.7021,47.6292,47.6292,9300.0
2013-01-07 13:30:00,71.79,71.87,71.79,71.84,28600.0,47.6159,47.669,47.6159,47.6491,28600.0
2013-01-07 14:00:00,71.85,71.93,71.83,71.93,10100.0,47.6557,47.7088,47.6424,47.7088,10100.0
2013-01-07 14:30:00,71.89,72.0,71.89,72.0,13700.0,47.6822,47.7552,47.6822,47.7552,13700.0
2013-01-07 15:00:00,71.98,71.99,71.9,71.98,25500.0,47.7419,47.7486,47.6889,47.7419,25500.0
2013-01-07 15:30:00,71.99,71.99,71.82,71.95,82800.0,47.7486,47.7486,47.6358,47.722,82800.0
2013-01-08 09:30:00,71.83,72.04,71.77,71.82,7000.0,47.6424,47.7817,47.6026,47.6358,7000.0
2013-01-08 10:00:00,71.77,71.87,71.55,71.71,29100.0,47.6026,47.669,47.4567,47.5628,29100.0
2013-01-08 10:30:00,71.7,71.77,71.68,71.73,7900.0,47.5562,47.6026,47.5429,47.5761,7900.0
2013-01-08 11:00:00,71.72,71.77,71.68,71.76,12800.0,47.5695,47.6026,47.5429,47.596,12800.0
2013-01-08 11:30:00,71.74,71.76,71.66,71.75,10700.0,47.5827,47.596,47.5297,47.5894,10700.0
2013-01-08 12:00:00,71.74,71.81,71.74,71.76,15000.0,47.5827,47.6292,47.5827,47.596,15000.0
2013-01-08 12:30:00,71.75,71.79,71.69,71.72,8600.0,47.5894,47.6159,47.5496,47.5695,8600.0
2013-01-08 13:00:00,71.72,71.74,71.7,71.73,7700.0,47.5695,47.5827,47.5562,47.5761,7700.0
2013-01-08 13:30:00,71.72,71.74,71.67,71.69,11500.0,47.5695,47.5827,47.5363,47.5496,11500.0
2013-01-08 14:00:00,71.7,71.77,71.65,71.76,51900.0,47.5562,47.6026,47.523,47.596,51900.0
2013-01-08 14:30:00,71.75,71.75,71.62,71.64,66900.0,47.5894,47.5894,47.5031,47.5164,66900.0
2013-01-08 15:00:00,71.66,71.82,71.65,71.73,21100.0,47.5297,47.6358,47.523,47.5761,21100.0
2013-01-08 15:30:00,71.72,71.91,71.67,71.78,85100.0,47.5695,47.6955,47.5363,47.6093,85100.0
2013-01-09 09:30:00,72.05,72.12,71.76,72.07,1182400.0,47.7883,47.8348,47.596,47.8016,1182400.0
2013-01-09 10:00:00,71.96,72.17,71.96,72.01,9500.0,47.7287,47.8679,47.7287,47.7618,9500.0
2013-01-09 10:30:00,72.03,72.09,72.02,72.03,9000.0,47.7751,47.8149,47.7685,47.7751,9000.0
2013-01-09 11:00:00,72.02,72.16,72.02,72.15,13100.0,47.7685,47.8613,47.7685,47.8547,13100.0
2013-01-09 11:30:00,72.16,72.21,72.1,72.19,17900.0,47.8613,47.8945,47.8215,47.8812,17900.0
2013-01-09 12:00:00,72.2,72.26,72.16,72.23,20600.0,47.8878,47.9276,47.8613,47.9077,20600.0
2013-01-09 12:30:00,72.23,72.25,72.21,72.23,15800.0,47.9077,47.921,47.8945,47.9077,15800.0
2013-01-09 13:00:00,72.24,72.25,72.18,72.21,13200.0,47.9144,47.921,47.8746,47.8945,13200.0
2013-01-09 13:30:00,72.22,72.23,72.18,72.2,12200.0,47.9011,47.9077,47.8746,47.8878,12200.0
2013-01-09 14:00:00,72.2,72.22,72.14,72.16,14100.0,47.8878,47.9011,47.848,47.8613,14100.0
2013-01-09 14:30:00,72.16,72.16,72.08,72.09,19200.0,47.8613,47.8613,47.8082,47.8149,19200.0
2013-01-09 15:00:00,72.1,72.14,72.06,72.12,33200.0,47.8215,47.848,47.795,47.8348,33200.0
2013-01-09 15:30:00,72.12,72.13,71.97,72.1,83700.0,47.8348,47.8414,47.7353,47.8215,83700.0
2013-01-10 09:30:00,72.4,72.4,72.03,72.07,18300.0,48.0205,48.0205,47.7751,47.8016,18300.0
2013-01-10 10:00:00,72.03,72.13,71.98,71.98,59300.0,47.7751,47.8414,47.7419,47.7419,59300.0
2013-01-10 10:30:00,71.98,72.16,71.96,72.1,8100.0,47.7419,47.8613,47.7287,47.8215,8100.0
2013-01-10 11:00:00,72.11,72.17,72.04,72.12,12200.0,47.8281,47.8679,47.7817,47.8348,12200.0
2013-01-10 11:30:00,72.12,72.13,72.06,72.12,17500.0,47.8348,47.8414,47.795,47.8348,17500.0
2013-01-10 12:00:00,72.12,72.12,72.06,72.1,7400.0,47.8348,47.8348,47.795,47.8215,7400.0
2013-01-10 12:30:00,72.09,72.12,72.03,72.07,14100.0,47.8149,47.8348,47.7751,47.8016,14100.0
2013-01-10 13:00:00,72.09,72.1,72.0,72.01,6000.0,47.8149,47.8215,47.7552,47.7618,6000.0
2013-01-10 13:30:00,72.03,72.06,72.0,72.02,7500.0,47.7751,47.795,47.7552,47.7685,7500.0
2013-01-10 14:00:00,72.02,72.03,71.96,71.99,11800.0,47.7685,47.7751,47.7287,47.7486,11800.0
2013-01-10 14:30:00,72.0,72.05,71.97,72.02,14500.0,47.7552,47.7883,47.7353,47.7685,14500.0
2013-01-10 15:00:00,72.03,72.09,72.01,72.05,29900.0,47.7751,47.8149,47.7618,47.7883,29900.0
2013-01-10 15:30:00,72.05,72.08,71.9,71.93,354900.0,47.7883,47.8082,47.6889,47.7088,354900.0
2013-01-11 09:30:00,71.74,72.12,71.74,72.12,65400.0,47.5827,47.8348,47.5827,47.8348,65400.0
2013-01-11 10:00:00,72.14,72.22,72.03,72.16,18400.0,47.848,47.9011,47.7751,47.8613,18400.0
2013-01-11 10:30:00,72.18,72.27,72.13,72.23,18100.0,47.8746,47.9343,47.8414,47.9077,18100.0
2013-01-11 11:00:00,72.17,72.24,71.99,71.99,11800.0,47.8679,47.9144,47.7486,47.7486,11800.0
2013-01-11 11:30:00,71.97,72.12,71.94,72.1,12500.0,47.7353,47.8348,47.7154,47.8215,12500.0
2013-01-11 12:00:00,72.12,72.14,72.01,72.07,5600.0,47.8348,47.848,47.7618,47.8016,5600.0
2013-01-11 12:30:00,72.08,72.08,72.0,72.01,9300.0,47.8082,47.8082,47.7552,47.7618,9300.0
2013-01-11 13:00:00,72.01,72.12,71.99,72.12,9900.0,47.7618,47.8348,47.7486,47.8348,9900.0
2013-01-11 13:30:00,72.11,72.14,72.06,72.08,9100.0,47.8281,47.848,47.795,47.8082,9100.0
2013-01-11 14:00:00,72.08,72.17,72.07,72.15,10700.0,47.8082,47.8679,47.8016,47.8547,10700.0
2013-01-11 14:30:00,72.14,72.18,72.09,72.09,15600.0,47.848,47.8746,47.8149,47.8149,15600.0
2013-01-11 15:00:00,72.09,72.14,72.05,72.12,19400.0,47.8149,47.848,47.7883,47.8348,19400.0
2013-01-11 15:30:00,72.11,72.31,72.06,72.28,93100.0,47.8281,47.9608,47.795,47.9409,93100.0
2013-01-14 09:30:00,72.16,72.25,72.12,72.13,12300.0,47.8613,47.921,47.8348,47.8414,12300.0
2013-01-14 10:00:00,72.13,72.18,72.04,72.07,15100.0,47.8414,47.8746,47.7817,47.8016,15100.0
2013-01-14 10:30:00,72.12,72.25,72.04,72.16,16900.0,47.8348,47.921,47.7817,47.8613,16900.0
2013-01-14 11:00:00,72.16,72.24,72.16,72.21,3100.0,47.8613,47.9144,47.8613,47.8945,3100.0
2013-01-14 11:30:00,72.24,72.26,72.08,72.12,12600.0,47.9144,47.9276,47.8082,47.8348,12600.0
2013-01-14 12:00:00,72.13,72.13,72.01,72.09,114100.0,47.8414,47.8414,47.7618,47.8149,114100.0
2013-01-14 12:30:00,72.1,72.15,72.1,72.13,3700.0,47.8215,47.8547,47.8215,47.8414,3700.0
2013-01-14 13:00:00,72.14,72.16,72.07,72.09,9000.0,47.848,47.8613,47.8016,47.8149,9000.0
2013-01-14 13:30:00,72.08,72.1,72.03,72.09,11800.0,47.8082,47.8215,47.7751,47.8149,11800.0
2013-01-14 14:00:00,72.09,72.1,72.02,72.09,18100.0,47.8149,47.8215,47.7685,47.8149,18100.0
2013-01-14 14:30:00,72.08,72.16,72.08,72.16,12900.0,47.8082,47.8613,47.8082,47.8613,12900.0
2013-01-14 15:00:00,72.15,72.34,72.15,72.33,27700.0,47.8547,47.9807,47.8547,47.9741,27700.0
2013-01-14 15:30:00,72.32,72.39,72.25,72.38,75900.0,47.9674,48.0139,47.921,48.0072,75900.0
2013-01-15 09:30:00,71.76,72.32,71.63,72.26,85400.0,47.596,47.9674,47.5098,47.9276,85400.0
2013-01-15 10:00:00,72.22,72.34,72.19,72.23,15600.0,47.9011,47.9807,47.8812,47.9077,15600.0
2013-01-15 10:30:00,72.19,72.21,72.11,72.15,15700.0,47.8812,47.8945,47.8281,47.8547,15700.0
2013-01-15 11:00:00,72.17,72.28,72.16,72.25,19000.0,47.8679,47.9409,47.8613,47.921,19000.0
2013-01-15 11:30:00,72.25,72.34,72.21,72.34,12400.0,47.921,47.9807,47.8945,47.9807,12400.0
2013-01-15 12:00:00,72.31,72.47,72.29,72.31,36400.0,47.9608,48.0669,47.9475,47.9608,36400.0
2013-01-15 12:30:00,72.32,72.41,72.32,72.34,4500.0,47.9674,48.0271,47.9674,47.9807,4500.0
2013-01-15 13:00:00,72.34,72.38,72.31,72.36,5300.0,47.9807,48.0072,47.9608,47.994,5300.0
2013-01-15 13:30:00,72.37,72.38,72.31,72.36,10500.0,48.0006,48.0072,47.9608,47.994,10500.0
2013-01-15 14:00:00,72.37,72.41,72.34,72.34,15600.0,48.0006,48.0271,47.9807,47.9807,15600.0
2013-01-15 14:30:00,72.36,72.5,72.34,72.48,13500.0,47.994,48.0868,47.9807,48.0736,13500.0
2013-01-15 15:00:00,72.49,72.68,72.49,72.6,29800.0,48.0802,48.2062,48.0802,48.1531,29800.0
2013-01-15 15:30:00,72.6,72.75,72.59,72.7,68300.0,48.1531,48.2526,48.1465,48.2195,68300.0
2013-01-16 09:30:00,72.34,72.59,72.1,72.23,30200.0,47.9807,48.1465,47.8215,47.9077,30200.0
2013-01-16 10:00:00,72.28,72.41,72.16,72.28,29800.0,47.9409,48.0271,47.8613,47.9409,29800.0
2013-01-16 10:30:00,72.28,72.34,72.22,72.27,7400.0,47.9409,47.9807,47.9011,47.9343,7400.0
2013-01-16 11:00:00,72.26,72.32,72.2,72.31,23300.0,47.9276,47.9674,47.8878,47.9608,23300.0
2013-01-16 11:30:00,72.31,72.35,72.29,72.33,18900.0,47.9608,47.9873,47.9475,47.9741,18900.0
2013-01-16 12:00:00,72.34,72.34,72.2,72.2,25400.0,47.9807,47.9807,47.8878,47.8878,25400.0
2013-01-16 12:30:00,72.2,72.22,72.19,72.2,88400.0,47.8878,47.9011,47.8812,47.8878,88400.0
2013-01-16 13:00:00,72.2,72.28,72.19,72.25,47500.0,47.8878,47.9409,47.8812,47.921,47500.0
2013-01-16 13:30:00,72.25,72.26,72.22,72.24,32500.0,47.921,47.9276,47.9011,47.9144,32500.0
2013-01-16 14:00:00,72.23,72.26,72.22,72.22,38300.0,47.9077,47.9276,47.9011,47.9011,38300.0
2013-01-16 14:30:00,72.22,72.26,72.21,72.25,32900.0,47.9011,47.9276,47.8945,47.921,32900.0
2013-01-16 15:00:00,72.25,72.26,72.22,72.24,33200.0,47.921,47.9276,47.9011,47.9144,33200.0
2013-01-16 15:30:00,72.24,72.38,72.2,72.36,151200.0,47.9144,48.0072,47.8878,47.994,151200.0
2013-01-17 09:30:00,72.47,72.78,72.44,72.53,68600.0,48.0669,48.2725,48.047,48.1067,68600.0
2013-01-17 10:00:00,72.49,72.6,72.35,72.51,19200.0,48.0802,48.1531,47.9873,48.0935,19200.0
2013-01-17 10:30:00,72.51,72.53,72.35,72.41,34400.0,48.0935,48.1067,47.9873,48.0271,34400.0
2013-01-17 11:00:00,72.43,72.43,72.34,72.43,8500.0,48.0404,48.0404,47.9807,48.0404,8500.0
2013-01-17 11:30:00,72.43,72.43,72.37,72.4,12100.0,48.0404,48.0404,48.0006,48.0205,12100.0
2013-01-17 12:00:00,72.39,72.47,72.38,72.4,12500.0,48.0139,48.0669,48.0072,48.0205,12500.0
2013-01-17 12:30:00,72.4,72.42,72.33,72.33,9100.0,48.0205,48.0338,47.9741,47.9741,9100.0
2013-01-17 13:00:00,72.36,72.36,72.26,72.3,5700.0,47.994,47.994,47.9276,47.9542,5700.0
2013-01-17 13:30:00,72.34,72.42,72.28,72.42,6400.0,47.9807,48.0338,47.9409,48.0338,6400.0
2013-01-17 14:00:00,72.39,72.46,72.38,72.43,14400.0,48.0139,48.0603,48.0072,48.0404,14400.0
2013-01-17 14:30:00,72.43,72.47,72.37,72.38,9900.0,48.0404,48.0669,48.0006,48.0072,9900.0
2013-01-17 15:00:00,72.38,72.44,72.36,72.37,19000.0,48.0072,48.047,47.994,48.0006,19000.0
2013-01-17 15:30:00,72.37,72.43,72.35,72.37,41500.0,48.0006,48.0404,47.9873,48.0006,41500.0
2013-01-18 09:30:00,72.7,72.7,72.3,72.68,13400.0,48.2195,48.2195,47.9542,48.2062,13400.0
2013-01-18 10:00:00,72.59,72.61,72.39,72.4,11400.0,48.1465,48.1598,48.0139,48.0205,11400.0
2013-01-18 10:30:00,72.39,72.44,72.38,72.38,7000.0,48.0139,48.047,48.0072,48.0072,7000.0
2013-01-18 11:00:00,72.39,72.41,72.27,72.36,17900.0,48.0139,48.0271,47.9343,47.994,17900.0
2013-01-18 11:30:00,72.36,72.53,72.2,72.39,160900.0,47.994,48.1067,47.8878,48.0139,160900.0
2013-01-18 12:00:00,72.35,72.47,72.35,72.4,4800.0,47.9873,48.0669,47.9873,48.0205,4800.0
2013-01-18 12:30:00,72.39,72.42,72.3,72.36,5600.0,48.0139,48.0338,47.9542,47.994,5600.0
2013-01-18 13:00:00,72.38,72.4,72.33,72.37,5300.0,48.0072,48.0205,47.9741,48.0006,5300.0
2013-01-18 13:30:00,72.36,72.39,72.34,72.35,5900.0,47.994,48.0139,47.9807,47.9873,5900.0
2013-01-18 14:00:00,72.36,72.38,72.32,72.35,4400.0,47.994,48.0072,47.9674,47.9873,4400.0
2013-01-18 14:30:00,72.33,72.38,72.32,72.35,8100.0,47.9741,48.0072,47.9674,47.9873,8100.0
2013-01-18 15:00:00,72.34,72.39,72.31,72.34,47400.0,47.9807,48.0139,47.9608,47.9807,47400.0
2013-01-18 15:30:00,72.33,72.65,72.24,72.62,158200.0,47.9741,48.1863,47.9144,48.1664,158200.0
2013-01-22 09:30:00,72.48,72.81,72.48,72.81,6900.0,48.0736,48.2924,48.0736,48.2924,6900.0
2013-01-22 10:00:00,72.81,72.9,72.69,72.84,8900.0,48.2924,48.3521,48.2128,48.3123,8900.0
2013-01-22 10:30:00,72.82,72.89,72.72,72.79,15500.0,48.2991,48.3455,48.2327,48.2792,15500.0
2013-01-22 11:00:00,72.77,72.79,72.67,72.7,8700.0,48.2659,48.2792,48.1996,48.2195,8700.0
2013-01-22 11:30:00,72.7,72.75,72.66,72.72,6900.0,48.2195,48.2526,48.1929,48.2327,6900.0
2013-01-22 12:00:00,72.72,72.76,72.7,72.75,6100.0,48.2327,48.2593,48.2195,48.2526,6100.0
2013-01-22 12:30:00,72.77,72.82,72.74,72.8,8200.0,48.2659,48.2991,48.246,48.2858,8200.0
2013-01-22 13:00:00,72.79,72.8,72.73,72.73,10200.0,48.2792,48.2858,48.2394,48.2394,10200.0
2013-01-22 13:30:00,72.73,72.86,72.72,72.86,17800.0,48.2394,48.3256,48.2327,48.3256,17800.0
2013-01-22 14:00:00,72.86,72.93,72.86,72.9,14000.0,48.3256,48.372,48.3256,48.3521,14000.0
2013-01-22 14:30:00,72.9,73.07,72.88,73.01,25600.0,48.3521,48.4649,48.3389,48.4251,25600.0
2013-01-22 15:00:00,73.03,73.15,73.0,73.08,37600.0,48.4383,48.5179,48.4185,48.4715,37600.0
2013-01-22 15:30:00,73.08,73.09,72.97,73.08,79400.0,48.4715,48.4781,48.3986,48.4715,79400.0
2013-01-23 09:30:00,72.98,73.07,72.83,72.83,5800.0,48.4052,48.4649,48.3057,48.3057,5800.0
2013-01-23 10:00:00,72.86,72.99,72.86,72.91,19000.0,48.3256,48.4118,48.3256,48.3588,19000.0
2013-01-23 10:30:00,72.9,72.94,72.86,72.9,5800.0,48.3521,48.3787,48.3256,48.3521,5800.0
2013-01-23 11:00:00,72.9,72.98,72.87,72.95,6400.0,48.3521,48.4052,48.3322,48.3853,6400.0
2013-01-23 11:30:00,72.91,72.95,72.83,72.88,5600.0,48.3588,48.3853,48.3057,48.3389,5600.0
2013-01-23 12:00:00,72.91,72.93,72.85,72.85,4400.0,48.3588,48.372,48.319,48.319,4400.0
2013-01-23 12:30:00,72.86,72.9,72.83,72.9,2600.0,48.3256,48.3521,48.3057,48.3521,2600.0
2013-01-23 13:00:00,72.9,72.97,72.87,72.93,7000.0,48.3521,48.3986,48.3322,48.372,7000.0
2013-01-23 13:30:00,72.92,72.94,72.89,72.89,5500.0,48.3654,48.3787,48.3455,48.3455,5500.0
2013-01-23 14:00:00,72.89,72.9,72.8,72.82,19100.0,48.3455,48.3521,48.2858,48.2991,19100.0
2013-01-23 14:30:00,72.82,72.84,72.77,72.83,22500.0,48.2991,48.3123,48.2659,48.3057,22500.0
2013-01-23 15:00:00,72.83,72.83,72.76,72.8,16700.0,48.3057,48.3057,48.2593,48.2858,16700.0
2013-01-23 15:30:00,72.8,72.8,72.71,72.75,41000.0,48.2858,48.2858,48.2261,48.2526,41000.0
2013-01-24 09:30:00,72.93,73.02,72.52,72.75,11500.0,48.372,48.4317,48.1001,48.2526,11500.0
2013-01-24 10:00:00,72.75,72.97,72.73,72.88,9900.0,48.2526,48.3986,48.2394,48.3389,9900.0
2013-01-24 10:30:00,72.87,73.02,72.87,73.01,7000.0,48.3322,48.4317,48.3322,48.4251,7000.0
2013-01-24 11:00:00,73.01,73.12,72.99,73.04,9200.0,48.4251,48.498,48.4118,48.445,9200.0
2013-01-24 11:30:00,73.01,73.08,72.99,73.08,19900.0,48.4251,48.4715,48.4118,48.4715,19900.0
2013-01-24 12:00:00,73.08,73.18,73.02,73.02,11000.0,48.4715,48.5378,48.4317,48.4317,11000.0
2013-01-24 12:30:00,73.0,73.01,72.92,72.93,6200.0,48.4185,48.4251,48.3654,48.372,6200.0
2013-01-24 13:00:00,72.9,72.91,72.79,72.79,6900.0,48.3521,48.3588,48.2792,48.2792,6900.0
2013-01-24 13:30:00,72.77,72.77,72.65,72.7,13500.0,48.2659,48.2659,48.1863,48.2195,13500.0
2013-01-24 14:00:00,72.69,72.78,72.69,72.72,9400.0,48.2128,48.2725,48.2128,48.2327,9400.0
2013-01-24 14:30:00,72.72,72.83,72.72,72.76,18300.0,48.2327,48.3057,48.2327,48.2593,18300.0
2013-01-24 15:00:00,72.76,72.87,72.74,72.86,24000.0,48.2593,48.3322,48.246,48.3256,24000.0
2013-01-24 15:30:00,72.86,73.01,72.86,72.98,47000.0,48.3256,48.4251,48.3256,48.4052,47000.0
2013-01-25 09:30:00,72.83,73.44,72.77,73.39,13700.0,48.3057,48.7103,48.2659,48.6771,13700.0
2013-01-25 10:00:00,73.32,73.35,73.0,73.0,4900.0,48.6307,48.6506,48.4185,48.4185,4900.0
2013-01-25 10:30:00,73.04,73.04,72.9,72.91,7800.0,48.445,48.445,48.3521,48.3588,7800.0
2013-01-25 11:00:00,72.91,73.04,72.88,73.04,7300.0,48.3588,48.445,48.3389,48.445,7300.0
2013-01-25 11:30:00,73.02,73.14,73.02,73.04,14000.0,48.4317,48.5113,48.4317,48.445,14000.0
2013-01-25 12:00:00,73.04,73.1,73.01,73.03,11600.0,48.445,48.4848,48.4251,48.4383,11600.0
2013-01-25 12:30:00,73.06,73.12,73.04,73.06,13000.0,48.4582,48.498,48.445,48.4582,13000.0
2013-01-25 13:00:00,73.06,73.16,73.01,73.12,18100.0,48.4582,48.5246,48.4251,48.498,18100.0
2013-01-25 13:30:00,73.13,73.2,73.1,73.16,11800.0,48.5047,48.5511,48.4848,48.5246,11800.0
2013-01-25 14:00:00,73.18,73.24,73.14,73.22,11700.0,48.5378,48.5776,48.5113,48.5644,11700.0
2013-01-25 14:30:00,73.23,73.28,73.19,73.19,17900.0,48.571,48.6042,48.5445,48.5445,17900.0
2013-01-25 15:00:00,73.19,73.22,73.14,73.16,28400.0,48.5445,48.5644,48.5113,48.5246,28400.0
2013-01-25 15:30:00,73.15,73.34,73.09,73.32,131700.0,48.5179,48.644,48.4781,48.6307,131700.0
2013-01-28 09:30:00,73.43,73.47,73.14,73.14,8900.0,48.7037,48.7302,48.5113,48.5113,8900.0
2013-01-28 10:00:00,73.09,73.18,72.85,72.92,11800.0,48.4781,48.5378,48.319,48.3654,11800.0
2013-01-28 10:30:00,72.95,72.95,72.82,72.87,17300.0,48.3853,48.3853,48.2991,48.3322,17300.0
2013-01-28 11:00:00,72.9,73.03,72.87,72.99,11100.0,48.3521,48.4383,48.3322,48.4118,11100.0
2013-01-28 11:30:00,72.99,73.06,72.92,73.05,14800.0,48.4118,48.4582,48.3654,48.4516,14800.0
2013-01-28 12:00:00,73.02,73.15,73.02,73.12,17400.0,48.4317,48.5179,48.4317,48.498,17400.0
2013-01-28 12:30:00,73.12,73.13,73.05,73.1,30300.0,48.498,48.5047,48.4516,48.4848,30300.0
2013-01-28 13:00:00,73.1,73.1,72.94,72.95,12800.0,48.4848,48.4848,48.3787,48.3853,12800.0
2013-01-28 13:30:00,72.95,73.08,72.95,72.98,20400.0,48.3853,48.4715,48.3853,48.4052,20400.0
2013-01-28 14:00:00,72.97,73.02,72.94,73.01,16900.0,48.3986,48.4317,48.3787,48.4251,16900.0
2013-01-28 14:30:00,73.02,73.13,73.01,73.13,14400.0,48.4317,48.5047,48.4251,48.5047,14400.0
2013-01-28 15:00:00,73.12,73.38,73.11,73.3,41000.0,48.498,48.6705,48.4914,48.6174,41000.0
2013-01-28 15:30:00,73.31,73.31,73.16,73.19,67100.0,48.6241,48.6241,48.5246,48.5445,67100.0
2013-01-29 09:30:00,73.1,73.46,72.81,73.35,10500.0,48.4848,48.7236,48.2924,48.6506,10500.0
2013-01-29 10:00:00,73.34,73.45,73.25,73.33,12200.0,48.644,48.7169,48.5843,48.6373,12200.0
2013-01-29 10:30:00,73.37,73.37,73.15,73.2,13100.0,48.6639,48.6639,48.5179,48.5511,13100.0
2013-01-29 11:00:00,73.2,73.23,73.14,73.2,16600.0,48.5511,48.571,48.5113,48.5511,16600.0
2013-01-29 11:30:00,73.2,73.42,73.2,73.39,8700.0,48.5511,48.697,48.5511,48.6771,8700.0
2013-01-29 12:00:00,73.38,73.4,73.35,73.38,6000.0,48.6705,48.6838,48.6506,48.6705,6000.0
2013-01-29 12:30:00,73.38,73.41,73.28,73.33,10800.0,48.6705,48.6904,48.6042,48.6373,10800.0
2013-01-29 13:00:00,73.34,73.35,73.27,73.31,7800.0,48.644,48.6506,48.5975,48.6241,7800.0
2013-01-29 13:30:00,73.3,73.32,73.28,73.3,9600.0,48.6174,48.6307,48.6042,48.6174,9600.0
2013-01-29 14:00:00,73.29,73.33,73.25,73.26,9900.0,48.6108,48.6373,48.5843,48.5909,9900.0
2013-01-29 14:30:00,73.26,73.31,73.16,73.19,20200.0,48.5909,48.6241,48.5246,48.5445,20200.0
2013-01-29 15:00:00,73.19,73.31,73.19,73.3,22100.0,48.5445,48.6241,48.5445,48.6174,22100.0
2013-01-29 15:30:00,73.3,73.51,73.27,73.46,66300.0,48.6174,48.7567,48.5975,48.7236,66300.0
2013-01-30 09:30:00,73.32,73.49,73.16,73.4,25300.0,48.6307,48.7435,48.5246,48.6838,25300.0
2013-01-30 10:00:00,73.37,73.42,73.14,73.16,32400.0,48.6639,48.697,48.5113,48.5246,32400.0
2013-01-30 10:30:00,73.11,73.2,72.95,73.09,27600.0,48.4914,48.5511,48.3853,48.4781,27600.0
2013-01-30 11:00:00,73.09,73.14,73.06,73.08,23900.0,48.4781,48.5113,48.4582,48.4715,23900.0
2013-01-30 11:30:00,73.07,73.2,73.07,73.13,10900.0,48.4649,48.5511,48.4649,48.5047,10900.0
2013-01-30 12:00:00,73.13,73.14,73.09,73.13,10500.0,48.5047,48.5113,48.4781,48.5047,10500.0
2013-01-30 12:30:00,73.12,73.19,73.08,73.19,10400.0,48.498,48.5445,48.4715,48.5445,10400.0
2013-01-30 13:00:00,73.17,73.3,73.16,73.23,11900.0,48.5312,48.6174,48.5246,48.571,11900.0
2013-01-30 13:30:00,73.21,73.22,73.15,73.22,9200.0,48.5577,48.5644,48.5179,48.5644,9200.0
2013-01-30 14:00:00,73.22,73.24,73.06,73.1,18100.0,48.5644,48.5776,48.4582,48.4848,18100.0
2013-01-30 14:30:00,73.07,73.09,72.98,73.03,33900.0,48.4649,48.4781,48.4052,48.4383,33900.0
2013-01-30 15:00:00,73.03,73.07,73.01,73.01,34900.0,48.4383,48.4649,48.4251,48.4251,34900.0
2013-01-30 15:30:00,73.03,73.21,72.96,73.2,96100.0,48.4383,48.5577,48.3919,48.5511,96100.0
2013-01-31 09:30:00,73.14,73.14,72.75,72.82,23400.0,48.5113,48.5113,48.2526,48.2991,23400.0
2013-01-31 10:00:00,72.81,72.98,72.77,72.94,17800.0,48.2924,48.4052,48.2659,48.3787,17800.0
2013-01-31 10:30:00,72.91,73.0,72.84,72.87,31100.0,48.3588,48.4185,48.3123,48.3322,31100.0
2013-01-31 11:00:00,72.85,73.0,72.82,72.91,30700.0,48.319,48.4185,48.2991,48.3588,30700.0
2013-01-31 11:30:00,72.9,73.02,72.82,72.82,24700.0,48.3521,48.4317,48.2991,48.2991,24700.0
2013-01-31 12:00:00,72.83,72.91,72.81,72.85,8000.0,48.3057,48.3588,48.2924,48.319,8000.0
2013-01-31 12:30:00,72.83,72.83,72.73,72.76,12400.0,48.3057,48.3057,48.2394,48.2593,12400.0
2013-01-31 13:00:00,72.77,72.87,72.73,72.83,7100.0,48.2659,48.3322,48.2394,48.3057,7100.0
2013-01-31 13:30:00,72.8,72.81,72.76,72.8,13100.0,48.2858,48.2924,48.2593,48.2858,13100.0
2013-01-31 14:00:00,72.8,72.8,72.7,72.77,12400.0,48.2858,48.2858,48.2195,48.2659,12400.0
2013-01-31 14:30:00,72.75,72.79,72.67,72.67,59000.0,48.2526,48.2792,48.1996,48.1996,59000.0
2013-01-31 15:00:00,72.67,72.69,72.48,72.51,32700.0,48.1996,48.2128,48.0736,48.0935,32700.0
2013-01-31 15:30:00,72.49,72.64,72.45,72.53,120900.0,48.0802,48.1797,48.0537,48.1067,120900.0
2013-02-01 09:30:00,73.15,73.21,72.78,72.98,25000.0,48.5179,48.5577,48.2725,48.4052,25000.0
2013-02-01 10:00:00,73.0,73.06,72.79,72.84,21300.0,48.4185,48.4582,48.2792,48.3123,21300.0
2013-02-01 10:30:00,72.8,72.9,72.74,72.9,26300.0,48.2858,48.3521,48.246,48.3521,26300.0
2013-02-01 11:00:00,72.9,72.9,72.83,72.9,40300.0,48.3521,48.3521,48.3057,48.3521,40300.0
2013-02-01 11:30:00,72.88,72.9,72.71,72.9,29200.0,48.3389,48.3521,48.2261,48.3521,29200.0
2013-02-01 12:00:00,72.9,73.0,72.86,72.95,28700.0,48.3521,48.4185,48.3256,48.3853,28700.0
2013-02-01 12:30:00,72.95,72.95,72.74,72.74,29500.0,48.3853,48.3853,48.246,48.246,29500.0
2013-02-01 13:00:00,72.75,72.83,72.74,72.78,22700.0,48.2526,48.3057,48.246,48.2725,22700.0
2013-02-01 13:30:00,72.79,72.85,72.78,72.79,26700.0,48.2792,48.319,48.2725,48.2792,26700.0
2013-02-01 14:00:00,72.81,72.85,72.78,72.84,18300.0,48.2924,48.319,48.2725,48.3123,18300.0
2013-02-01 14:30:00,72.83,72.87,72.76,72.77,26300.0,48.3057,48.3322,48.2593,48.2659,26300.0
2013-02-01 15:00:00,72.78,72.89,72.76,72.87,29700.0,48.2725,48.3455,48.2593,48.3322,29700.0
2013-02-01 15:30:00,72.88,73.0,72.88,72.9,65900.0,48.3389,48.4185,48.3389,48.3521,65900.0
2013-02-04 09:30:00,72.71,73.0,72.71,72.82,24600.0,48.2261,48.4185,48.2261,48.2991,24600.0
2013-02-04 10:00:00,72.82,72.84,72.53,72.53,16900.0,48.2991,48.3123,48.1067,48.1067,16900.0
2013-02-04 10:30:00,72.5,72.55,72.35,72.35,15000.0,48.0868,48.12,47.9873,47.9873,15000.0
2013-02-04 11:00:00,72.35,72.39,72.29,72.3,9700.0,47.9873,48.0139,47.9475,47.9542,9700.0
2013-02-04 11:30:00,72.28,72.31,72.05,72.18,28000.0,47.9409,47.9608,47.7883,47.8746,28000.0
2013-02-04 12:00:00,72.19,72.19,72.03,72.13,32400.0,47.8812,47.8812,47.7751,47.8414,32400.0
2013-02-04 12:30:00,72.14,72.16,72.06,72.12,29200.0,47.848,47.8613,47.795,47.8348,29200.0
2013-02-04 13:00:00,72.12,72.13,71.99,72.02,29800.0,47.8348,47.8414,47.7486,47.7685,29800.0
2013-02-04 13:30:00,72.01,72.02,71.96,71.96,20100.0,47.7618,47.7685,47.7287,47.7287,20100.0
2013-02-04 14:00:00,71.97,72.03,71.97,72.01,19700.0,47.7353,47.7751,47.7353,47.7618,19700.0
2013-02-04 14:30:00,72.01,72.06,71.98,72.03,204400.0,47.7618,47.795,47.7419,47.7751,204400.0
2013-02-04 15:00:00,72.04,72.27,72.01,72.27,96200.0,47.7817,47.9343,47.7618,47.9343,96200.0
2013-02-04 15:30:00,72.27,72.31,72.12,72.14,150500.0,47.9343,47.9608,47.8348,47.848,150500.0
2013-02-05 09:30:00,72.59,72.59,71.95,72.12,25400.0,48.1465,48.1465,47.722,47.8348,25400.0
2013-02-05 10:00:00,72.11,72.3,72.11,72.18,30200.0,47.8281,47.9542,47.8281,47.8746,30200.0
2013-02-05 10:30:00,72.16,72.28,72.11,72.15,19100.0,47.8613,47.9409,47.8281,47.8547,19100.0
2013-02-05 11:00:00,72.15,72.32,72.15,72.31,23900.0,47.8547,47.9674,47.8547,47.9608,23900.0
2013-02-05 11:30:00,72.29,72.29,71.97,72.0,41400.0,47.9475,47.9475,47.7353,47.7552,41400.0
2013-02-05 12:00:00,72.0,72.12,71.91,71.98,50300.0,47.7552,47.8348,47.6955,47.7419,50300.0
2013-02-05 12:30:00,71.94,72.08,71.92,72.03,64300.0,47.7154,47.8082,47.7021,47.7751,64300.0
2013-02-05 13:00:00,72.04,72.05,72.0,72.05,19300.0,47.7817,47.7883,47.7552,47.7883,19300.0
2013-02-05 13:30:00,72.06,72.28,72.06,72.16,36300.0,47.795,47.9409,47.795,47.8613,36300.0
2013-02-05 14:00:00,72.15,72.26,72.15,72.25,25900.0,47.8547,47.9276,47.8547,47.921,25900.0
2013-02-05 14:30:00,72.24,72.36,72.21,72.22,31500.0,47.9144,47.994,47.8945,47.9011,31500.0
2013-02-05 15:00:00,72.22,72.41,72.19,72.31,51100.0,47.9011,48.0271,47.8812,47.9608,51100.0
2013-02-05 15:30:00,72.31,72.33,72.1,72.12,71700.0,47.9608,47.9741,47.8215,47.8348,71700.0
2013-02-06 09:30:00,71.88,72.58,71.88,72.51,63500.0,47.6756,48.1399,47.6756,48.0935,63500.0
2013-02-06 10:00:00,72.45,72.52,72.12,72.32,20900.0,48.0537,48.1001,47.8348,47.9674,20900.0
2013-02-06 10:30:00,72.32,72.44,72.22,72.4,26800.0,47.9674,48.047,47.9011,48.0205,26800.0
2013-02-06 11:00:00,72.41,72.65,72.39,72.53,21500.0,48.0271,48.1863,48.0139,48.1067,21500.0
2013-02-06 11:30:00,72.53,72.65,72.5,72.57,19600.0,48.1067,48.1863,48.0868,48.1332,19600.0
2013-02-06 12:00:00,72.58,72.79,72.48,72.48,17300.0,48.1399,48.2792,48.0736,48.0736,17300.0
2013-02-06 12:30:00,72.48,72.5,72.31,72.32,7300.0,48.0736,48.0868,47.9608,47.9674,7300.0
2013-02-06 13:00:00,72.31,72.37,72.28,72.32,7500.0,47.9608,48.0006,47.9409,47.9674,7500.0
2013-02-06 13:30:00,72.28,72.48,72.23,72.44,21700.0,47.9409,48.0736,47.9077,48.047,21700.0
2013-02-06 14:00:00,72.42,72.49,72.31,72.47,14200.0,48.0338,48.0802,47.9608,48.0669,14200.0
2013-02-06 14:30:00,72.48,72.62,72.46,72.61,5400.0,48.0736,48.1664,48.0603,48.1598,5400.0
2013-02-06 15:00:00,72.61,72.68,72.56,72.67,13800.0,48.1598,48.2062,48.1266,48.1996,13800.0
2013-02-06 15:30:00,72.65,72.81,72.56,72.78,49700.0,48.1863,48.2924,48.1266,48.2725,49700.0
2013-02-07 09:30:00,72.6,72.6,71.7,72.25,20000.0,48.1531,48.1531,47.5562,47.921,20000.0
2013-02-07 10:00:00,72.25,72.35,72.13,72.21,14000.0,47.921,47.9873,47.8414,47.8945,14000.0
2013-02-07 10:30:00,72.15,72.2,72.05,72.09,19900.0,47.8547,47.8878,47.7883,47.8149,19900.0
2013-02-07 11:00:00,72.08,72.16,72.0,72.16,10900.0,47.8082,47.8613,47.7552,47.8613,10900.0
2013-02-07 11:30:00,72.19,72.24,72.01,72.01,9900.0,47.8812,47.9144,47.7618,47.7618,9900.0
2013-02-07 12:00:00,71.99,72.1,71.93,72.1,19200.0,47.7486,47.8215,47.7088,47.8215,19200.0
2013-02-07 12:30:00,72.12,72.27,72.12,72.26,10000.0,47.8348,47.9343,47.8348,47.9276,10000.0
2013-02-07 13:00:00,72.26,72.4,72.19,72.35,13700.0,47.9276,48.0205,47.8812,47.9873,13700.0
2013-02-07 13:30:00,72.38,72.44,72.37,72.44,6900.0,48.0072,48.047,48.0006,48.047,6900.0
2013-02-07 14:00:00,72.45,72.48,72.27,72.36,10700.0,48.0537,48.0736,47.9343,47.994,10700.0
2013-02-07 14:30:00,72.36,72.56,72.32,72.56,15700.0,47.994,48.1266,47.9674,48.1266,15700.0
2013-02-07 15:00:00,72.56,72.57,72.49,72.55,24900.0,48.1266,48.1332,48.0802,48.12,24900.0
2013-02-07 15:30:00,72.55,72.56,72.4,72.43,77400.0,48.12,48.1266,48.0205,48.0404,77400.0
2013-02-08 09:30:00,72.72,72.72,72.2,72.25,13200.0,48.2327,48.2327,47.8878,47.921,13200.0
2013-02-08 10:00:00,72.32,72.61,72.29,72.51,8600.0,47.9674,48.1598,47.9475,48.0935,8600.0
2013-02-08 10:30:00,72.49,72.58,72.48,72.52,9700.0,48.0802,48.1399,48.0736,48.1001,9700.0
2013-02-08 11:00:00,72.54,72.57,72.43,72.45,11500.0,48.1133,48.1332,48.0404,48.0537,11500.0
2013-02-08 11:30:00,72.44,72.48,72.41,72.48,13000.0,48.047,48.0736,48.0271,48.0736,13000.0
2013-02-08 12:00:00,72.48,72.53,72.4,72.48,98200.0,48.0736,48.1067,48.0205,48.0736,98200.0
2013-02-08 12:30:00,72.48,72.49,72.41,72.45,17700.0,48.0736,48.0802,48.0271,48.0537,17700.0
2013-02-08 13:00:00,72.45,72.48,72.41,72.42,14100.0,48.0537,48.0736,48.0271,48.0338,14100.0
2013-02-08 13:30:00,72.42,72.49,72.39,72.45,27000.0,48.0338,48.0802,48.0139,48.0537,27000.0
2013-02-08 14:00:00,72.46,72.47,72.42,72.45,17700.0,48.0603,48.0669,48.0338,48.0537,17700.0
2013-02-08 14:30:00,72.45,72.46,72.4,72.41,41800.0,48.0537,48.0603,48.0205,48.0271,41800.0
2013-02-08 15:00:00,72.42,72.45,72.35,72.38,38800.0,48.0338,48.0537,47.9873,48.0072,38800.0
2013-02-08 15:30:00,72.38,72.64,72.36,72.59,96500.0,48.0072,48.1797,47.994,48.1465,96500.0
2013-02-11 09:30:00,72.74,73.09,72.74,73.08,16500.0,48.246,48.4781,48.246,48.4715,16500.0
2013-02-11 10:00:00,73.06,73.11,72.97,73.01,12500.0,48.4582,48.4914,48.3986,48.4251,12500.0
2013-02-11 10:30:00,72.97,73.13,72.94,73.02,16500.0,48.3986,48.5047,48.3787,48.4317,16500.0
2013-02-11 11:00:00,73.04,73.18,73.03,73.07,16800.0,48.445,48.5378,48.4383,48.4649,16800.0
2013-02-11 11:30:00,73.08,73.12,72.98,73.03,16000.0,48.4715,48.498,48.4052,48.4383,16000.0
2013-02-11 12:00:00,73.04,73.12,73.03,73.09,15600.0,48.445,48.498,48.4383,48.4781,15600.0
2013-02-11 12:30:00,73.08,73.09,73.0,73.03,10500.0,48.4715,48.4781,48.4185,48.4383,10500.0
2013-02-11 13:00:00,73.02,73.06,72.86,72.87,39600.0,48.4317,48.4582,48.3256,48.3322,39600.0
2013-02-11 13:30:00,72.86,72.88,72.77,72.79,16500.0,48.3256,48.3389,48.2659,48.2792,16500.0
2013-02-11 14:00:00,72.8,72.82,72.69,72.7,26600.0,48.2858,48.2991,48.2128,48.2195,26600.0
2013-02-11 14:30:00,72.7,72.71,72.66,72.67,35400.0,48.2195,48.2261,48.1929,48.1996,35400.0
2013-02-11 15:00:00,72.67,72.72,72.66,72.7,42600.0,48.1996,48.2327,48.1929,48.2195,42600.0
2013-02-11 15:30:00,72.69,72.76,72.67,72.7,48800.0,48.2128,48.2593,48.1996,48.2195,48800.0
2013-02-12 09:30:00,73.38,73.5,73.13,73.13,39900.0,48.6705,48.7501,48.5047,48.5047,39900.0
2013-02-12 10:00:00,73.17,73.17,73.06,73.12,29800.0,48.5312,48.5312,48.4582,48.498,29800.0
2013-02-12 10:30:00,73.13,73.13,72.98,72.99,31200.0,48.5047,48.5047,48.4052,48.4118,31200.0
2013-02-12 11:00:00,73.0,73.04,72.98,72.99,20000.0,48.4185,48.445,48.4052,48.4118,20000.0
2013-02-12 11:30:00,72.99,73.03,72.96,73.0,16700.0,48.4118,48.4383,48.3919,48.4185,16700.0
2013-02-12 12:00:00,73.01,73.02,72.94,72.94,6800.0,48.4251,48.4317,48.3787,48.3787,6800.0
2013-02-12 12:30:00,72.94,72.98,72.91,72.97,4400.0,48.3787,48.4052,48.3588,48.3986,4400.0
2013-02-12 13:00:00,72.97,73.04,72.94,72.97,15800.0,48.3986,48.445,48.3787,48.3986,15800.0
2013-02-12 13:30:00,72.99,73.04,72.93,72.93,9700.0,48.4118,48.445,48.372,48.372,9700.0
2013-02-12 14:00:00,72.96,72.98,72.91,72.91,6300.0,48.3919,48.4052,48.3588,48.3588,6300.0
2013-02-12 14:30:00,72.88,72.97,72.87,72.89,20800.0,48.3389,48.3986,48.3322,48.3455,20800.0
2013-02-12 15:00:00,72.89,72.91,72.86,72.89,30300.0,48.3455,48.3588,48.3256,48.3455,30300.0
2013-02-12 15:30:00,72.89,72.9,72.79,72.82,122100.0,48.3455,48.3521,48.2792,48.2991,122100.0
2013-02-13 09:30:00,72.8,73.1,72.76,72.83,44400.0,48.2858,48.4848,48.2593,48.3057,44400.0
2013-02-13 10:00:00,72.88,72.9,72.8,72.89,15300.0,48.3389,48.3521,48.2858,48.3455,15300.0
2013-02-13 10:30:00,72.88,72.93,72.78,72.89,14800.0,48.3389,48.372,48.2725,48.3455,14800.0
2013-02-13 11:00:00,72.86,72.95,72.77,72.79,6900.0,48.3256,48.3853,48.2659,48.2792,6900.0
2013-02-13 11:30:00,72.77,72.89,72.77,72.88,7600.0,48.2659,48.3455,48.2659,48.3389,7600.0
2013-02-13 12:00:00,72.9,72.91,72.84,72.85,10500.0,48.3521,48.3588,48.3123,48.319,10500.0
2013-02-13 12:30:00,72.85,72.89,72.83,72.87,16300.0,48.319,48.3455,48.3057,48.3322,16300.0
2013-02-13 13:00:00,72.86,72.87,72.78,72.79,23600.0,48.3256,48.3322,48.2725,48.2792,23600.0
2013-02-13 13:30:00,72.79,72.8,72.78,72.8,31600.0,48.2792,48.2858,48.2725,48.2858,31600.0
2013-02-13 14:00:00,72.79,72.8,72.68,72.68,12000.0,48.2792,48.2858,48.2062,48.2062,12000.0
2013-02-13 14:30:00,72.68,72.69,72.47,72.49,44200.0,48.2062,48.2128,48.0669,48.0802,44200.0
2013-02-13 15:00:00,72.49,72.5,72.39,72.39,43000.0,48.0802,48.0868,48.0139,48.0139,43000.0
2013-02-13 15:30:00,72.4,72.42,72.29,72.37,99900.0,48.0205,48.0338,47.9475,48.0006,99900.0
2013-02-14 09:30:00,72.31,72.36,72.11,72.3,18600.0,47.9608,47.994,47.8281,47.9542,18600.0
2013-02-14 10:00:00,72.27,72.33,72.12,72.14,14100.0,47.9343,47.9741,47.8348,47.848,14100.0
2013-02-14 10:30:00,72.19,72.31,72.16,72.25,19400.0,47.8812,47.9608,47.8613,47.921,19400.0
2013-02-14 11:00:00,72.3,72.3,72.11,72.11,15600.0,47.9542,47.9542,47.8281,47.8281,15600.0
2013-02-14 11:30:00,72.09,72.1,71.99,72.03,15700.0,47.8149,47.8215,47.7486,47.7751,15700.0
2013-02-14 12:00:00,72.04,72.12,71.99,72.1,26700.0,47.7817,47.8348,47.7486,47.8215,26700.0
2013-02-14 12:30:00,72.09,72.09,71.93,71.98,35500.0,47.8149,47.8149,47.7088,47.7419,35500.0
2013-02-14 13:00:00,71.99,72.0,71.97,72.0,12800.0,47.7486,47.7552,47.7353,47.7552,12800.0
2013-02-14 13:30:00,72.0,72.02,71.99,71.99,21300.0,47.7552,47.7685,47.7486,47.7486,21300.0
2013-02-14 14:00:00,71.99,72.02,71.99,72.02,20300.0,47.7486,47.7685,47.7486,47.7685,20300.0
2013-02-14 14:30:00,72.01,72.02,71.96,71.96,36500.0,47.7618,47.7685,47.7287,47.7287,36500.0
2013-02-14 15:00:00,71.96,71.96,71.69,71.71,90400.0,47.7287,47.7287,47.5496,47.5628,90400.0
2013-02-14 15:30:00,71.7,71.71,71.42,71.55,397300.0,47.5562,47.5628,47.3705,47.4567,397300.0
2013-02-15 09:30:00,71.68,71.68,71.34,71.53,16100.0,47.5429,47.5429,47.3174,47.4435,16100.0
2013-02-15 10:00:00,71.57,71.63,71.48,71.63,10400.0,47.47,47.5098,47.4103,47.5098,10400.0
2013-02-15 10:30:00,71.61,71.78,71.57,71.77,22900.0,47.4965,47.6093,47.47,47.6026,22900.0
2013-02-15 11:00:00,71.76,71.86,71.72,71.84,10100.0,47.596,47.6623,47.5695,47.6491,10100.0
2013-02-15 11:30:00,71.85,71.98,71.82,71.97,11800.0,47.6557,47.7419,47.6358,47.7353,11800.0
2013-02-15 12:00:00,71.96,72.01,71.92,71.93,11600.0,47.7287,47.7618,47.7021,47.7088,11600.0
2013-02-15 12:30:00,71.93,71.94,71.8,71.84,18700.0,47.7088,47.7154,47.6225,47.6491,18700.0
2013-02-15 13:00:00,71.84,71.87,71.47,71.63,118200.0,47.6491,47.669,47.4037,47.5098,118200.0
2013-02-15 13:30:00,71.64,71.73,71.5,71.69,29800.0,47.5164,47.5761,47.4236,47.5496,29800.0
2013-02-15 14:00:00,71.69,71.72,71.32,71.4,77700.0,47.5496,47.5695,47.3042,47.3572,77700.0
2013-02-15 14:30:00,71.45,71.51,71.22,71.37,32500.0,47.3904,47.4302,47.2378,47.3373,32500.0
2013-02-15 15:00:00,71.34,71.4,71.11,71.17,180600.0,47.3174,47.3572,47.1649,47.2047,180600.0
2013-02-15 15:30:00,71.15,71.7,70.97,71.6,268200.0,47.1914,47.5562,47.072,47.4899,268200.0
2013-02-19 09:30:00,71.6,72.01,71.59,71.87,15000.0,47.4899,47.7618,47.4832,47.669,15000.0
2013-02-19 10:00:00,71.83,71.83,71.65,71.74,11900.0,47.6424,47.6424,47.523,47.5827,11900.0
2013-02-19 10:30:00,71.74,71.8,71.69,71.71,13300.0,47.5827,47.6225,47.5496,47.5628,13300.0
2013-02-19 11:00:00,71.7,71.7,71.6,71.69,11400.0,47.5562,47.5562,47.4899,47.5496,11400.0
2013-02-19 11:30:00,71.69,72.15,71.58,71.68,19800.0,47.5496,47.8547,47.4766,47.5429,19800.0
2013-02-19 12:00:00,71.67,71.67,71.6,71.61,11300.0,47.5363,47.5363,47.4899,47.4965,11300.0
2013-02-19 12:30:00,71.61,71.77,71.6,71.69,28800.0,47.4965,47.6026,47.4899,47.5496,28800.0
2013-02-19 13:00:00,71.69,71.7,71.62,71.62,5400.0,47.5496,47.5562,47.5031,47.5031,5400.0
2013-02-19 13:30:00,71.62,71.71,71.6,71.7,37900.0,47.5031,47.5628,47.4899,47.5562,37900.0
2013-02-19 14:00:00,71.67,71.78,71.67,71.73,14200.0,47.5363,47.6093,47.5363,47.5761,14200.0
2013-02-19 14:30:00,71.74,71.78,71.68,71.75,27300.0,47.5827,47.6093,47.5429,47.5894,27300.0
2013-02-19 15:00:00,71.75,71.81,71.7,71.71,21700.0,47.5894,47.6292,47.5562,47.5628,21700.0
2013-02-19 15:30:00,71.71,71.93,71.62,71.93,105900.0,47.5628,47.7088,47.5031,47.7088,105900.0
2013-02-20 09:30:00,72.06,72.48,71.79,71.92,37500.0,47.795,48.0736,47.6159,47.7021,37500.0
2013-02-20 10:00:00,71.92,72.18,71.88,72.14,11000.0,47.7021,47.8746,47.6756,47.848,11000.0
2013-02-20 10:30:00,72.16,72.31,72.08,72.28,24600.0,47.8613,47.9608,47.8082,47.9409,24600.0
2013-02-20 11:00:00,72.28,72.33,72.24,72.32,13300.0,47.9409,47.9741,47.9144,47.9674,13300.0
2013-02-20 11:30:00,72.32,72.36,72.19,72.2,43800.0,47.9674,47.994,47.8812,47.8878,43800.0
2013-02-20 12:00:00,72.2,72.21,72.0,72.11,66700.0,47.8878,47.8945,47.7552,47.8281,66700.0
2013-02-20 12:30:00,72.11,72.17,71.84,71.87,66400.0,47.8281,47.8679,47.6491,47.669,66400.0
2013-02-20 13:00:00,71.86,71.87,71.48,71.51,108600.0,47.6623,47.669,47.4103,47.4302,108600.0
2013-02-20 13:30:00,71.54,71.88,71.4,71.87,157300.0,47.4501,47.6756,47.3572,47.669,157300.0
2013-02-20 14:00:00,71.85,71.98,71.77,71.95,19800.0,47.6557,47.7419,47.6026,47.722,19800.0
2013-02-20 14:30:00,71.95,71.95,71.85,71.9,21000.0,47.722,47.722,47.6557,47.6889,21000.0
2013-02-20 15:00:00,71.88,71.9,71.73,71.75,36200.0,47.6756,47.6889,47.5761,47.5894,36200.0
2013-02-20 15:30:00,71.76,71.94,71.65,71.88,128900.0,47.596,47.7154,47.523,47.6756,128900.0
2013-02-21 09:30:00,71.75,71.85,71.21,71.31,21900.0,47.5894,47.6557,47.2312,47.2975,21900.0
2013-02-21 10:00:00,71.24,71.71,71.2,71.71,34500.0,47.2511,47.5628,47.2246,47.5628,34500.0
2013-02-21 10:30:00,71.69,71.73,71.56,71.58,23000.0,47.5496,47.5761,47.4633,47.4766,23000.0
2013-02-21 11:00:00,71.56,71.62,71.4,71.46,37300.0,47.4633,47.5031,47.3572,47.397,37300.0
2013-02-21 11:30:00,71.44,71.54,71.39,71.5,25000.0,47.3838,47.4501,47.3506,47.4236,25000.0
2013-02-21 12:00:00,71.49,71.49,71.3,71.38,21100.0,47.4169,47.4169,47.2909,47.344,21100.0
2013-02-21 12:30:00,71.4,71.42,71.24,71.33,13600.0,47.3572,47.3705,47.2511,47.3108,13600.0
2013-02-21 13:00:00,71.34,71.47,71.31,71.41,20300.0,47.3174,47.4037,47.2975,47.3639,20300.0
2013-02-21 13:30:00,71.4,71.47,71.36,71.39,17200.0,47.3572,47.4037,47.3307,47.3506,17200.0
2013-02-21 14:00:00,71.4,71.49,71.35,71.48,35000.0,47.3572,47.4169,47.3241,47.4103,35000.0
2013-02-21 14:30:00,71.48,71.53,71.39,71.53,17500.0,47.4103,47.4435,47.3506,47.4435,17500.0
2013-02-21 15:00:00,71.52,71.65,71.48,71.48,37800.0,47.4368,47.523,47.4103,47.4103,37800.0
2013-02-21 15:30:00,71.49,71.58,71.34,71.4,132200.0,47.4169,47.4766,47.3174,47.3572,132200.0
2013-02-22 09:30:00,71.87,72.0,71.75,71.8,17100.0,47.669,47.7552,47.5894,47.6225,17100.0
2013-02-22 10:00:00,71.82,72.15,71.79,72.01,21900.0,47.6358,47.8547,47.6159,47.7618,21900.0
2013-02-22 10:30:00,71.98,72.16,71.96,72.08,11200.0,47.7419,47.8613,47.7287,47.8082,11200.0
2013-02-22 11:00:00,72.04,72.15,71.99,72.01,16500.0,47.7817,47.8547,47.7486,47.7618,16500.0
2013-02-22 11:30:00,72.01,72.17,71.99,72.14,11200.0,47.7618,47.8679,47.7486,47.848,11200.0
2013-02-22 12:00:00,72.15,72.16,72.09,72.1,8900.0,47.8547,47.8613,47.8149,47.8215,8900.0
2013-02-22 12:30:00,72.09,72.26,72.09,72.19,8900.0,47.8149,47.9276,47.8149,47.8812,8900.0
2013-02-22 13:00:00,72.19,72.19,72.13,72.13,7900.0,47.8812,47.8812,47.8414,47.8414,7900.0
2013-02-22 13:30:00,72.13,72.17,72.06,72.1,31200.0,47.8414,47.8679,47.795,47.8215,31200.0
2013-02-22 14:00:00,72.09,72.09,71.99,72.03,17000.0,47.8149,47.8149,47.7486,47.7751,17000.0
2013-02-22 14:30:00,72.03,72.08,72.01,72.08,8200.0,47.7751,47.8082,47.7618,47.8082,8200.0
2013-02-22 15:00:00,72.09,72.1,72.03,72.1,12000.0,47.8149,47.8215,47.7751,47.8215,12000.0
2013-02-22 15:30:00,72.08,72.15,71.92,72.11,75000.0,47.8082,47.8547,47.7021,47.8281,75000.0
2013-02-25 09:30:00,72.19,72.23,72.06,72.06,11300.0,47.8812,47.9077,47.795,47.795,11300.0
2013-02-25 10:00:00,72.15,72.15,71.62,71.68,12700.0,47.8547,47.8547,47.5031,47.5429,12700.0
2013-02-25 10:30:00,71.69,71.82,71.59,71.62,9500.0,47.5496,47.6358,47.4832,47.5031,9500.0
2013-02-25 11:00:00,71.62,71.7,71.54,71.55,11900.0,47.5031,47.5562,47.4501,47.4567,11900.0
2013-02-25 11:30:00,71.54,71.57,71.28,71.43,14200.0,47.4501,47.47,47.2776,47.3771,14200.0
2013-02-25 12:00:00,71.44,71.5,71.27,71.31,10600.0,47.3838,47.4236,47.271,47.2975,10600.0
2013-02-25 12:30:00,71.29,71.47,71.23,71.4,15200.0,47.2843,47.4037,47.2445,47.3572,15200.0
2013-02-25 13:00:00,71.41,71.42,71.25,71.27,13900.0,47.3639,47.3705,47.2577,47.271,13900.0
2013-02-25 13:30:00,71.28,71.3,71.17,71.29,41300.0,47.2776,47.2909,47.2047,47.2843,41300.0
2013-02-25 14:00:00,71.26,71.32,71.1,71.13,28700.0,47.2644,47.3042,47.1582,47.1781,28700.0
2013-02-25 14:30:00,71.13,71.2,70.96,71.06,23200.0,47.1781,47.2246,47.0654,47.1317,23200.0
2013-02-25 15:00:00,71.09,71.15,70.92,70.92,25300.0,47.1516,47.1914,47.0389,47.0389,25300.0
2013-02-25 15:30:00,70.94,71.0,70.55,70.55,91300.0,47.0521,47.0919,46.7934,46.7934,91300.0
2013-02-26 09:30:00,70.97,71.16,70.62,70.64,22100.0,47.072,47.198,46.8399,46.8531,22100.0
2013-02-26 10:00:00,70.64,70.78,70.34,70.34,27500.0,46.8531,46.946,46.6542,46.6542,27500.0
2013-02-26 10:30:00,70.33,70.51,70.23,70.46,14600.0,46.6475,46.7669,46.5812,46.7338,14600.0
2013-02-26 11:00:00,70.46,70.46,70.18,70.24,16400.0,46.7338,46.7338,46.548,46.5878,16400.0
2013-02-26 11:30:00,70.2,70.36,70.07,70.12,15100.0,46.5613,46.6674,46.4751,46.5082,15100.0
2013-02-26 12:00:00,70.09,70.21,70.07,70.12,18500.0,46.4883,46.5679,46.4751,46.5082,18500.0
2013-02-26 12:30:00,70.12,70.34,70.11,70.23,7700.0,46.5082,46.6542,46.5016,46.5812,7700.0
2013-02-26 13:00:00,70.23,70.36,70.22,70.24,11300.0,46.5812,46.6674,46.5746,46.5878,11300.0
2013-02-26 13:30:00,70.24,70.41,70.23,70.35,9000.0,46.5878,46.7006,46.5812,46.6608,9000.0
2013-02-26 14:00:00,70.37,70.51,70.3,70.51,13000.0,46.6741,46.7669,46.6276,46.7669,13000.0
2013-02-26 14:30:00,70.51,70.65,70.48,70.6,25900.0,46.7669,46.8598,46.747,46.8266,25900.0
2013-02-26 15:00:00,70.61,70.71,70.58,70.68,14900.0,46.8332,46.8996,46.8133,46.8797,14900.0
2013-02-26 15:30:00,70.69,70.9,70.63,70.84,66800.0,46.8863,47.0256,46.8465,46.9858,66800.0
2013-02-27 09:30:00,70.8,71.2,70.5,71.12,15700.0,46.9593,47.2246,46.7603,47.1715,15700.0
2013-02-27 10:00:00,71.15,71.21,70.92,71.01,12300.0,47.1914,47.2312,47.0389,47.0986,12300.0
2013-02-27 10:30:00,71.04,71.11,70.91,70.92,8200.0,47.1184,47.1649,47.0322,47.0389,8200.0
2013-02-27 11:00:00,70.95,71.11,70.95,71.03,28900.0,47.0588,47.1649,47.0588,47.1118,28900.0
2013-02-27 11:30:00,71.05,71.08,70.99,71.05,7600.0,47.1251,47.145,47.0853,47.1251,7600.0
2013-02-27 12:00:00,71.03,71.12,71.03,71.1,5700.0,47.1118,47.1715,47.1118,47.1582,5700.0
2013-02-27 12:30:00,71.1,71.15,71.02,71.02,8500.0,47.1582,47.1914,47.1052,47.1052,8500.0
2013-02-27 13:00:00,71.04,71.04,70.98,71.03,12200.0,47.1184,47.1184,47.0787,47.1118,12200.0
2013-02-27 13:30:00,71.03,71.1,70.96,71.07,10600.0,47.1118,47.1582,47.0654,47.1383,10600.0
2013-02-27 14:00:00,71.09,71.52,71.08,71.39,23000.0,47.1516,47.4368,47.145,47.3506,23000.0
2013-02-27 14:30:00,71.36,71.44,71.22,71.22,22400.0,47.3307,47.3838,47.2378,47.2378,22400.0
2013-02-27 15:00:00,71.18,71.22,71.14,71.18,15600.0,47.2113,47.2378,47.1848,47.2113,15600.0
2013-02-27 15:30:00,71.2,71.24,71.12,71.22,74400.0,47.2246,47.2511,47.1715,47.2378,74400.0
2013-02-28 09:30:00,71.03,71.36,71.03,71.22,21400.0,47.1118,47.3307,47.1118,47.2378,21400.0
2013-02-28 10:00:00,71.18,71.36,71.02,71.36,9800.0,47.2113,47.3307,47.1052,47.3307,9800.0
2013-02-28 10:30:00,71.32,71.36,71.23,71.31,11200.0,47.3042,47.3307,47.2445,47.2975,11200.0
2013-02-28 11:00:00,71.32,71.56,71.28,71.55,13700.0,47.3042,47.4633,47.2776,47.4567,13700.0
2013-02-28 11:30:00,71.54,71.54,71.23,71.26,18700.0,47.4501,47.4501,47.2445,47.2644,18700.0
2013-02-28 12:00:00,71.26,71.3,71.19,71.24,9300.0,47.2644,47.2909,47.2179,47.2511,9300.0
2013-02-28 12:30:00,71.25,71.3,71.2,71.2,16200.0,47.2577,47.2909,47.2246,47.2246,16200.0
2013-02-28 13:00:00,71.2,71.52,71.2,71.52,18400.0,47.2246,47.4368,47.2246,47.4368,18400.0
2013-02-28 13:30:00,71.49,71.55,71.39,71.49,13900.0,47.4169,47.4567,47.3506,47.4169,13900.0
2013-02-28 14:00:00,71.5,71.59,71.47,71.54,12900.0,47.4236,47.4832,47.4037,47.4501,12900.0
2013-02-28 14:30:00,71.55,71.6,71.49,71.58,24000.0,47.4567,47.4899,47.4169,47.4766,24000.0
2013-02-28 15:00:00,71.58,71.6,71.39,71.46,32900.0,47.4766,47.4899,47.3506,47.397,32900.0
2013-02-28 15:30:00,71.47,71.52,71.14,71.14,109900.0,47.4037,47.4368,47.1848,47.1848,109900.0
2013-03-01 09:30:00,70.85,71.37,70.24,70.3,41800.0,46.9924,47.3373,46.5878,46.6276,41800.0
2013-03-01 10:00:00,70.32,70.51,70.2,70.42,27100.0,46.6409,46.7669,46.5613,46.7072,27100.0
2013-03-01 10:30:00,70.42,70.72,70.37,70.72,19800.0,46.7072,46.9062,46.6741,46.9062,19800.0
2013-03-01 11:00:00,70.72,70.82,70.26,70.33,18000.0,46.9062,46.9725,46.6011,46.6475,18000.0
2013-03-01 11:30:00,70.33,70.51,70.28,70.39,14800.0,46.6475,46.7669,46.6144,46.6873,14800.0
2013-03-01 12:00:00,70.39,70.57,70.28,70.34,18900.0,46.6873,46.8067,46.6144,46.6542,18900.0
2013-03-01 12:30:00,70.35,70.81,70.35,70.81,12300.0,46.6608,46.9659,46.6608,46.9659,12300.0
2013-03-01 13:00:00,70.83,70.87,70.54,70.7,12100.0,46.9792,47.0057,46.7868,46.8929,12100.0
2013-03-01 13:30:00,70.7,70.79,70.67,70.74,10000.0,46.8929,46.9526,46.873,46.9195,10000.0
2013-03-01 14:00:00,70.75,71.03,70.74,70.97,20600.0,46.9261,47.1118,46.9195,47.072,20600.0
2013-03-01 14:30:00,70.97,71.0,70.77,70.87,31700.0,47.072,47.0919,46.9394,47.0057,31700.0
2013-03-01 15:00:00,70.87,70.91,70.74,70.86,31700.0,47.0057,47.0322,46.9195,46.9991,31700.0
2013-03-01 15:30:00,70.86,71.2,70.86,71.05,97500.0,46.9991,47.2246,46.9991,47.1251,97500.0
2013-03-04 09:30:00,70.89,71.05,70.68,70.79,19300.0,47.019,47.1251,46.8797,46.9526,19300.0
2013-03-04 10:00:00,70.88,70.94,70.82,70.85,29600.0,47.0123,47.0521,46.9725,46.9924,29600.0
2013-03-04 10:30:00,70.91,70.95,70.83,70.87,11700.0,47.0322,47.0588,46.9792,47.0057,11700.0
2013-03-04 11:00:00,70.86,70.93,70.82,70.87,19400.0,46.9991,47.0455,46.9725,47.0057,19400.0
2013-03-04 11:30:00,70.89,70.95,70.88,70.93,17000.0,47.019,47.0588,47.0123,47.0455,17000.0
2013-03-04 12:00:00,70.95,71.24,70.92,71.24,71600.0,47.0588,47.2511,47.0389,47.2511,71600.0
2013-03-04 12:30:00,71.21,71.37,71.14,71.34,26000.0,47.2312,47.3373,47.1848,47.3174,26000.0
2013-03-04 13:00:00,71.37,71.78,71.37,71.77,26800.0,47.3373,47.6093,47.3373,47.6026,26800.0
2013-03-04 13:30:00,71.79,71.85,71.63,71.67,22500.0,47.6159,47.6557,47.5098,47.5363,22500.0
2013-03-04 14:00:00,71.7,71.8,71.66,71.8,16000.0,47.5562,47.6225,47.5297,47.6225,16000.0
2013-03-04 14:30:00,71.8,71.94,71.79,71.84,17200.0,47.6225,47.7154,47.6159,47.6491,17200.0
2013-03-04 15:00:00,71.84,71.93,71.79,71.85,18500.0,47.6491,47.7088,47.6159,47.6557,18500.0
2013-03-04 15:30:00,71.86,71.93,71.69,71.83,63300.0,47.6623,47.7088,47.5496,47.6424,63300.0
2013-03-05 09:30:00,71.69,72.25,71.69,71.94,17000.0,47.5496,47.921,47.5496,47.7154,17000.0
2013-03-05 10:00:00,72.03,72.14,71.9,71.94,11200.0,47.7751,47.848,47.6889,47.7154,11200.0
2013-03-05 10:30:00,71.98,72.24,71.98,72.17,10900.0,47.7419,47.9144,47.7419,47.8679,10900.0
2013-03-05 11:00:00,72.16,72.16,71.96,72.01,8400.0,47.8613,47.8613,47.7287,47.7618,8400.0
2013-03-05 11:30:00,72.02,72.04,71.87,72.03,13500.0,47.7685,47.7817,47.669,47.7751,13500.0
2013-03-05 12:00:00,72.03,72.1,71.96,71.99,12700.0,47.7751,47.8215,47.7287,47.7486,12700.0
2013-03-05 12:30:00,71.99,72.21,71.99,72.21,12400.0,47.7486,47.8945,47.7486,47.8945,12400.0
2013-03-05 13:00:00,72.21,72.39,72.19,72.39,7600.0,47.8945,48.0139,47.8812,48.0139,7600.0
2013-03-05 13:30:00,72.39,72.5,72.19,72.21,12000.0,48.0139,48.0868,47.8812,47.8945,12000.0
2013-03-05 14:00:00,72.18,72.43,72.18,72.38,17000.0,47.8746,48.0404,47.8746,48.0072,17000.0
2013-03-05 14:30:00,72.36,72.42,72.26,72.35,11200.0,47.994,48.0338,47.9276,47.9873,11200.0
2013-03-05 15:00:00,72.36,72.48,72.35,72.4,36500.0,47.994,48.0736,47.9873,48.0205,36500.0
2013-03-05 15:30:00,72.4,72.52,72.31,72.52,42800.0,48.0205,48.1001,47.9608,48.1001,42800.0
2013-03-06 09:30:00,72.84,72.84,71.78,72.12,23000.0,48.3123,48.3123,47.6093,47.8348,23000.0
2013-03-06 10:00:00,72.07,72.26,71.93,72.19,12300.0,47.8016,47.9276,47.7088,47.8812,12300.0
2013-03-06 10:30:00,72.19,72.33,72.12,72.33,7900.0,47.8812,47.9741,47.8348,47.9741,7900.0
2013-03-06 11:00:00,72.3,72.58,72.3,72.4,40700.0,47.9542,48.1399,47.9542,48.0205,40700.0
2013-03-06 11:30:00,72.46,72.49,72.23,72.28,10900.0,48.0603,48.0802,47.9077,47.9409,10900.0
2013-03-06 12:00:00,72.3,72.3,72.1,72.16,22900.0,47.9542,47.9542,47.8215,47.8613,22900.0
2013-03-06 12:30:00,72.17,72.4,72.14,72.29,8100.0,47.8679,48.0205,47.848,47.9475,8100.0
2013-03-06 13:00:00,72.26,72.36,72.25,72.29,3900.0,47.9276,47.994,47.921,47.9475,3900.0
2013-03-06 13:30:00,72.28,72.36,72.22,72.3,3500.0,47.9409,47.994,47.9011,47.9542,3500.0
2013-03-06 14:00:00,72.29,72.35,72.26,72.33,4400.0,47.9475,47.9873,47.9276,47.9741,4400.0
2013-03-06 14:30:00,72.29,72.44,72.23,72.29,12100.0,47.9475,48.047,47.9077,47.9475,12100.0
2013-03-06 15:00:00,72.3,72.42,72.24,72.38,20500.0,47.9542,48.0338,47.9144,48.0072,20500.0
2013-03-06 15:30:00,72.37,72.41,72.26,72.3,51400.0,48.0006,48.0271,47.9276,47.9542,51400.0
2013-03-07 09:30:00,72.41,72.69,72.29,72.69,21500.0,48.0271,48.2128,47.9475,48.2128,21500.0
2013-03-07 10:00:00,72.69,72.72,72.45,72.52,12100.0,48.2128,48.2327,48.0537,48.1001,12100.0
2013-03-07 10:30:00,72.48,72.49,72.26,72.26,3400.0,48.0736,48.0802,47.9276,47.9276,3400.0
2013-03-07 11:00:00,72.26,72.62,72.26,72.6,17000.0,47.9276,48.1664,47.9276,48.1531,17000.0
2013-03-07 11:30:00,72.62,72.62,72.39,72.42,11600.0,48.1664,48.1664,48.0139,48.0338,11600.0
2013-03-07 12:00:00,72.43,72.43,72.37,72.39,4900.0,48.0404,48.0404,48.0006,48.0139,4900.0
2013-03-07 12:30:00,72.41,72.56,72.38,72.4,14200.0,48.0271,48.1266,48.0072,48.0205,14200.0
2013-03-07 13:00:00,72.41,72.41,72.24,72.24,7800.0,48.0271,48.0271,47.9144,47.9144,7800.0
2013-03-07 13:30:00,72.21,72.21,72.12,72.12,5600.0,47.8945,47.8945,47.8348,47.8348,5600.0
2013-03-07 14:00:00,72.11,72.11,71.99,71.99,7600.0,47.8281,47.8281,47.7486,47.7486,7600.0
2013-03-07 14:30:00,72.0,72.11,71.98,72.07,11200.0,47.7552,47.8281,47.7419,47.8016,11200.0
2013-03-07 15:00:00,72.08,72.15,72.04,72.08,16400.0,47.8082,47.8547,47.7817,47.8082,16400.0
2013-03-07 15:30:00,72.09,72.28,71.98,72.25,104600.0,47.8149,47.9409,47.7419,47.921,104600.0
2013-03-08 09:30:00,72.48,72.53,71.82,71.92,16700.0,48.0736,48.1067,47.6358,47.7021,16700.0
2013-03-08 10:00:00,71.86,71.96,71.79,71.93,11400.0,47.6623,47.7287,47.6159,47.7088,11400.0
2013-03-08 10:30:00,71.96,72.03,71.82,71.89,7400.0,47.7287,47.7751,47.6358,47.6822,7400.0
2013-03-08 11:00:00,71.9,72.03,71.89,72.0,16100.0,47.6889,47.7751,47.6822,47.7552,16100.0
2013-03-08 11:30:00,71.98,72.0,71.92,71.96,14800.0,47.7419,47.7552,47.7021,47.7287,14800.0
2013-03-08 12:00:00,71.95,71.98,71.86,71.93,18800.0,47.722,47.7419,47.6623,47.7088,18800.0
2013-03-08 12:30:00,71.91,72.02,71.86,71.98,16300.0,47.6955,47.7685,47.6623,47.7419,16300.0
2013-03-08 13:00:00,71.98,72.15,71.98,72.08,8400.0,47.7419,47.8547,47.7419,47.8082,8400.0
2013-03-08 13:30:00,72.04,72.17,71.97,72.1,25700.0,47.7817,47.8679,47.7353,47.8215,25700.0
2013-03-08 14:00:00,72.1,72.1,72.04,72.06,5500.0,47.8215,47.8215,47.7817,47.795,5500.0
2013-03-08 14:30:00,72.08,72.14,72.03,72.11,7100.0,47.8082,47.848,47.7751,47.8281,7100.0
2013-03-08 15:00:00,72.12,72.13,72.0,72.03,24900.0,47.8348,47.8414,47.7552,47.7751,24900.0
2013-03-08 15:30:00,72.04,72.07,71.97,71.97,99600.0,47.7817,47.8016,47.7353,47.7353,99600.0
2013-03-11 09:30:00,71.9,71.9,71.52,71.6,19500.0,47.6889,47.6889,47.4368,47.4899,19500.0
2013-03-11 10:00:00,71.59,71.7,71.55,71.65,23100.0,47.4832,47.5562,47.4567,47.523,23100.0
2013-03-11 10:30:00,71.63,71.82,71.63,71.73,23300.0,47.5098,47.6358,47.5098,47.5761,23300.0
2013-03-11 11:00:00,71.73,71.86,71.64,71.85,20100.0,47.5761,47.6623,47.5164,47.6557,20100.0
2013-03-11 11:30:00,71.88,71.97,71.79,71.93,25800.0,47.6756,47.7353,47.6159,47.7088,25800.0
2013-03-11 12:00:00,71.94,72.01,71.89,71.9,32400.0,47.7154,47.7618,47.6822,47.6889,32400.0
2013-03-11 12:30:00,71.89,72.06,71.89,72.06,12700.0,47.6822,47.795,47.6822,47.795,12700.0
2013-03-11 13:00:00,72.08,72.15,72.05,72.11,8500.0,47.8082,47.8547,47.7883,47.8281,8500.0
2013-03-11 13:30:00,72.13,72.15,72.01,72.02,5800.0,47.8414,47.8547,47.7618,47.7685,5800.0
2013-03-11 14:00:00,72.02,72.07,71.98,72.05,19000.0,47.7685,47.8016,47.7419,47.7883,19000.0
2013-03-11 14:30:00,72.05,72.07,71.98,72.05,11000.0,47.7883,47.8016,47.7419,47.7883,11000.0
2013-03-11 15:00:00,72.06,72.23,72.0,72.2,23400.0,47.795,47.9077,47.7552,47.8878,23400.0
2013-03-11 15:30:00,72.21,72.31,72.03,72.29,53800.0,47.8945,47.9608,47.7751,47.9475,53800.0
2013-03-12 09:30:00,72.06,72.15,71.78,71.9,11900.0,47.795,47.8547,47.6093,47.6889,11900.0
2013-03-12 10:00:00,71.88,72.04,71.88,71.99,15100.0,47.6756,47.7817,47.6756,47.7486,15100.0
2013-03-12 10:30:00,72.0,72.19,71.96,72.07,14100.0,47.7552,47.8812,47.7287,47.8016,14100.0
2013-03-12 11:00:00,72.05,72.08,71.87,71.87,7600.0,47.7883,47.8082,47.669,47.669,7600.0
2013-03-12 11:30:00,71.84,71.84,71.61,71.75,14200.0,47.6491,47.6491,47.4965,47.5894,14200.0
2013-03-12 12:00:00,71.78,71.89,71.76,71.81,5600.0,47.6093,47.6822,47.596,47.6292,5600.0
2013-03-12 12:30:00,71.87,71.97,71.8,71.97,8000.0,47.669,47.7353,47.6225,47.7353,8000.0
2013-03-12 13:00:00,71.96,72.0,71.92,71.97,8700.0,47.7287,47.7552,47.7021,47.7353,8700.0
2013-03-12 13:30:00,71.98,71.99,71.89,71.98,27300.0,47.7419,47.7486,47.6822,47.7419,27300.0
2013-03-12 14:00:00,71.98,72.1,71.94,72.08,24900.0,47.7419,47.8215,47.7154,47.8082,24900.0
2013-03-12 14:30:00,72.09,72.18,72.04,72.05,44600.0,47.8149,47.8746,47.7817,47.7883,44600.0
2013-03-12 15:00:00,72.05,72.17,72.03,72.15,36900.0,47.7883,47.8679,47.7751,47.8547,36900.0
2013-03-12 15:30:00,72.13,72.21,72.06,72.06,79700.0,47.8414,47.8945,47.795,47.795,79700.0
2013-03-13 09:30:00,72.15,72.3,71.79,71.97,13900.0,47.8547,47.9542,47.6159,47.7353,13900.0
2013-03-13 10:00:00,71.96,72.21,71.91,72.06,16100.0,47.7287,47.8945,47.6955,47.795,16100.0
2013-03-13 10:30:00,72.06,72.1,71.93,72.01,36700.0,47.795,47.8215,47.7088,47.7618,36700.0
2013-03-13 11:00:00,72.02,72.06,71.92,71.95,19300.0,47.7685,47.795,47.7021,47.722,19300.0
2013-03-13 11:30:00,71.95,72.0,71.9,71.96,13100.0,47.722,47.7552,47.6889,47.7287,13100.0
2013-03-13 12:00:00,71.92,72.04,71.92,72.0,8000.0,47.7021,47.7817,47.7021,47.7552,8000.0
2013-03-13 12:30:00,72.02,72.1,71.95,71.96,15500.0,47.7685,47.8215,47.722,47.7287,15500.0
2013-03-13 13:00:00,71.97,72.05,71.97,71.99,6700.0,47.7353,47.7883,47.7353,47.7486,6700.0
2013-03-13 13:30:00,71.96,72.09,71.96,71.99,21600.0,47.7287,47.8149,47.7287,47.7486,21600.0
2013-03-13 14:00:00,71.98,72.02,71.94,71.96,37700.0,47.7419,47.7685,47.7154,47.7287,37700.0
2013-03-13 14:30:00,71.96,72.02,71.88,71.91,10500.0,47.7287,47.7685,47.6756,47.6955,10500.0
2013-03-13 15:00:00,71.89,71.93,71.76,71.78,10900.0,47.6822,47.7088,47.596,47.6093,10900.0
2013-03-13 15:30:00,71.77,71.97,71.77,71.84,46400.0,47.6026,47.7353,47.6026,47.6491,46400.0
2013-03-14 09:30:00,71.72,72.31,71.72,72.17,14800.0,47.5695,47.9608,47.5695,47.8679,14800.0
2013-03-14 10:00:00,72.23,72.23,72.03,72.03,12600.0,47.9077,47.9077,47.7751,47.7751,12600.0
2013-03-14 10:30:00,72.05,72.14,72.03,72.08,22800.0,47.7883,47.848,47.7751,47.8082,22800.0
2013-03-14 11:00:00,72.09,72.11,72.02,72.09,8300.0,47.8149,47.8281,47.7685,47.8149,8300.0
2013-03-14 11:30:00,72.1,72.1,72.0,72.0,9600.0,47.8215,47.8215,47.7552,47.7552,9600.0
2013-03-14 12:00:00,72.01,72.08,71.97,72.04,3500.0,47.7618,47.8082,47.7353,47.7817,3500.0
2013-03-14 12:30:00,72.04,72.09,71.96,72.03,7200.0,47.7817,47.8149,47.7287,47.7751,7200.0
2013-03-14 13:00:00,72.05,72.1,72.02,72.02,7400.0,47.7883,47.8215,47.7685,47.7685,7400.0
2013-03-14 13:30:00,72.01,72.01,71.87,71.9,23600.0,47.7618,47.7618,47.669,47.6889,23600.0
2013-03-14 14:00:00,71.9,71.93,71.89,71.91,16400.0,47.6889,47.7088,47.6822,47.6955,16400.0
2013-03-14 14:30:00,71.92,71.94,71.81,71.85,20200.0,47.7021,47.7154,47.6292,47.6557,20200.0
2013-03-14 15:00:00,71.83,71.84,71.76,71.82,30300.0,47.6424,47.6491,47.596,47.6358,30300.0
2013-03-14 15:30:00,71.81,71.84,71.45,71.5,165100.0,47.6292,47.6491,47.3904,47.4236,165100.0
2013-03-15 09:30:00,71.71,71.72,71.31,71.49,127300.0,47.5628,47.5695,47.2975,47.4169,127300.0
2013-03-15 10:00:00,71.47,71.53,71.36,71.44,17700.0,47.4037,47.4435,47.3307,47.3838,17700.0
2013-03-15 10:30:00,71.45,71.54,71.41,71.48,15200.0,47.3904,47.4501,47.3639,47.4103,15200.0
2013-03-15 11:00:00,71.49,71.6,71.49,71.58,10000.0,47.4169,47.4899,47.4169,47.4766,10000.0
2013-03-15 11:30:00,71.6,71.6,71.38,71.39,11900.0,47.4899,47.4899,47.344,47.3506,11900.0
2013-03-15 12:00:00,71.39,71.47,71.38,71.41,19200.0,47.3506,47.4037,47.344,47.3639,19200.0
2013-03-15 12:30:00,71.38,71.4,71.27,71.31,10800.0,47.344,47.3572,47.271,47.2975,10800.0
2013-03-15 13:00:00,71.3,71.5,71.28,71.5,44100.0,47.2909,47.4236,47.2776,47.4236,44100.0
2013-03-15 13:30:00,71.51,71.57,71.47,71.55,20000.0,47.4302,47.47,47.4037,47.4567,20000.0
2013-03-15 14:00:00,71.55,71.58,71.49,71.5,14700.0,47.4567,47.4766,47.4169,47.4236,14700.0
2013-03-15 14:30:00,71.51,71.54,71.45,71.49,49800.0,47.4302,47.4501,47.3904,47.4169,49800.0
2013-03-15 15:00:00,71.5,71.61,71.47,71.6,49300.0,47.4236,47.4965,47.4037,47.4899,49300.0
2013-03-15 15:30:00,71.59,71.65,71.43,71.44,146100.0,47.4832,47.523,47.3771,47.3838,146100.0
2013-03-18 09:30:00,71.09,71.5,70.92,71.01,39900.0,47.1516,47.4236,47.0389,47.0986,39900.0
2013-03-18 10:00:00,71.04,71.12,70.84,70.98,13600.0,47.1184,47.1715,46.9858,47.0787,13600.0
2013-03-18 10:30:00,70.97,71.08,70.85,70.89,15400.0,47.072,47.145,46.9924,47.019,15400.0
2013-03-18 11:00:00,70.92,71.03,70.81,71.0,13600.0,47.0389,47.1118,46.9659,47.0919,13600.0
2013-03-18 11:30:00,70.98,71.09,70.95,71.02,18000.0,47.0787,47.1516,47.0588,47.1052,18000.0
2013-03-18 12:00:00,71.08,71.21,71.01,71.15,10800.0,47.145,47.2312,47.0986,47.1914,10800.0
2013-03-18 12:30:00,71.13,71.16,71.08,71.12,6000.0,47.1781,47.198,47.145,47.1715,6000.0
2013-03-18 13:00:00,71.09,71.18,71.04,71.17,17600.0,47.1516,47.2113,47.1184,47.2047,17600.0
2013-03-18 13:30:00,71.16,71.18,71.05,71.15,16100.0,47.198,47.2113,47.1251,47.1914,16100.0
2013-03-18 14:00:00,71.16,71.26,71.08,71.21,17300.0,47.198,47.2644,47.145,47.2312,17300.0
2013-03-18 14:30:00,71.24,71.24,70.97,70.97,23200.0,47.2511,47.2511,47.072,47.072,23200.0
2013-03-18 15:00:00,70.99,71.24,70.99,71.05,21000.0,47.0853,47.2511,47.0853,47.1251,21000.0
2013-03-18 15:30:00,71.09,71.18,70.95,71.11,190100.0,47.1516,47.2113,47.0588,47.1649,190100.0
2013-03-19 09:30:00,71.05,71.24,70.59,71.1,29400.0,47.1251,47.2511,46.82,47.1582,29400.0
2013-03-19 10:00:00,71.15,71.19,71.03,71.07,12900.0,47.1914,47.2179,47.1118,47.1383,12900.0
2013-03-19 10:30:00,71.06,71.06,70.93,71.0,7800.0,47.1317,47.1317,47.0455,47.0919,7800.0
2013-03-19 11:00:00,71.02,71.02,70.9,70.96,9700.0,47.1052,47.1052,47.0256,47.0654,9700.0
2013-03-19 11:30:00,70.99,71.03,70.74,70.74,14300.0,47.0853,47.1118,46.9195,46.9195,14300.0
2013-03-19 12:00:00,70.82,70.91,70.69,70.85,15500.0,46.9725,47.0322,46.8863,46.9924,15500.0
2013-03-19 12:30:00,70.84,70.91,70.74,70.76,9100.0,46.9858,47.0322,46.9195,46.9327,9100.0
2013-03-19 13:00:00,70.77,70.82,70.53,70.6,10600.0,46.9394,46.9725,46.7802,46.8266,10600.0
2013-03-19 13:30:00,70.58,70.67,70.49,70.66,14000.0,46.8133,46.873,46.7537,46.8664,14000.0
2013-03-19 14:00:00,70.69,70.76,70.56,70.68,14700.0,46.8863,46.9327,46.8001,46.8797,14700.0
2013-03-19 14:30:00,70.69,70.88,70.69,70.76,16900.0,46.8863,47.0123,46.8863,46.9327,16900.0
2013-03-19 15:00:00,70.75,70.99,70.67,70.79,26100.0,46.9261,47.0853,46.873,46.9526,26100.0
2013-03-19 15:30:00,70.82,71.0,70.78,71.0,41700.0,46.9725,47.0919,46.946,47.0919,41700.0
2013-03-20 09:30:00,71.22,71.26,70.7,70.71,10300.0,47.2378,47.2644,46.8929,46.8996,10300.0
2013-03-20 10:00:00,70.77,71.08,70.7,71.08,10000.0,46.9394,47.145,46.8929,47.145,10000.0
2013-03-20 10:30:00,71.03,71.2,70.99,71.09,10700.0,47.1118,47.2246,47.0853,47.1516,10700.0
2013-03-20 11:00:00,71.06,71.18,71.05,71.18,6100.0,47.1317,47.2113,47.1251,47.2113,6100.0
2013-03-20 11:30:00,71.17,71.17,70.99,71.02,8900.0,47.2047,47.2047,47.0853,47.1052,8900.0
2013-03-20 12:00:00,70.98,71.08,70.96,71.04,5300.0,47.0787,47.145,47.0654,47.1184,5300.0
2013-03-20 12:30:00,71.01,71.12,70.99,71.07,19300.0,47.0986,47.1715,47.0853,47.1383,19300.0
2013-03-20 13:00:00,71.06,71.06,70.96,71.01,8100.0,47.1317,47.1317,47.0654,47.0986,8100.0
2013-03-20 13:30:00,71.03,71.1,70.98,70.99,10200.0,47.1118,47.1582,47.0787,47.0853,10200.0
2013-03-20 14:00:00,70.95,71.08,70.88,70.99,16900.0,47.0588,47.145,47.0123,47.0853,16900.0
2013-03-20 14:30:00,70.99,71.04,70.88,70.96,16200.0,47.0853,47.1184,47.0123,47.0654,16200.0
2013-03-20 15:00:00,70.96,71.09,70.9,71.02,13100.0,47.0654,47.1516,47.0256,47.1052,13100.0
2013-03-20 15:30:00,71.02,71.05,70.84,71.03,72900.0,47.1052,47.1251,46.9858,47.1118,72900.0
2013-03-21 09:30:00,70.65,71.12,70.65,71.04,17700.0,46.8598,47.1715,46.8598,47.1184,17700.0
2013-03-21 10:00:00,71.08,71.35,71.0,71.32,42100.0,47.145,47.3241,47.0919,47.3042,42100.0
2013-03-21 10:30:00,71.31,71.33,71.15,71.33,24800.0,47.2975,47.3108,47.1914,47.3108,24800.0
2013-03-21 11:00:00,71.31,71.4,71.2,71.39,11300.0,47.2975,47.3572,47.2246,47.3506,11300.0
2013-03-21 11:30:00,71.4,71.5,71.39,71.5,10700.0,47.3572,47.4236,47.3506,47.4236,10700.0
2013-03-21 12:00:00,71.49,71.56,71.39,71.42,30000.0,47.4169,47.4633,47.3506,47.3705,30000.0
2013-03-21 12:30:00,71.43,71.44,71.29,71.39,18800.0,47.3771,47.3838,47.2843,47.3506,18800.0
2013-03-21 13:00:00,71.39,71.43,71.33,71.38,28000.0,47.3506,47.3771,47.3108,47.344,28000.0
2013-03-21 13:30:00,71.38,71.39,71.3,71.34,21300.0,47.344,47.3506,47.2909,47.3174,21300.0
2013-03-21 14:00:00,71.34,71.47,71.28,71.39,25100.0,47.3174,47.4037,47.2776,47.3506,25100.0
2013-03-21 14:30:00,71.39,71.46,71.37,71.4,9200.0,47.3506,47.397,47.3373,47.3572,9200.0
2013-03-21 15:00:00,71.4,71.48,71.32,71.37,25500.0,47.3572,47.4103,47.3042,47.3373,25500.0
2013-03-21 15:30:00,71.38,71.41,71.18,71.33,115400.0,47.344,47.3639,47.2113,47.3108,115400.0
2013-03-22 09:30:00,71.56,71.93,71.51,71.88,18600.0,47.4633,47.7088,47.4302,47.6756,18600.0
2013-03-22 10:00:00,71.82,71.89,71.74,71.89,14700.0,47.6358,47.6822,47.5827,47.6822,14700.0
2013-03-22 10:30:00,71.86,71.9,71.76,71.86,15900.0,47.6623,47.6889,47.596,47.6623,15900.0
2013-03-22 11:00:00,71.86,71.92,71.79,71.84,16600.0,47.6623,47.7021,47.6159,47.6491,16600.0
2013-03-22 11:30:00,71.8,71.9,71.8,71.81,17100.0,47.6225,47.6889,47.6225,47.6292,17100.0
2013-03-22 12:00:00,71.82,71.82,71.64,71.72,40700.0,47.6358,47.6358,47.5164,47.5695,40700.0
2013-03-22 12:30:00,71.75,71.78,71.66,71.72,12900.0,47.5894,47.6093,47.5297,47.5695,12900.0
2013-03-22 13:00:00,71.71,71.76,71.67,71.69,12300.0,47.5628,47.596,47.5363,47.5496,12300.0
2013-03-22 13:30:00,71.69,71.71,71.61,71.61,8400.0,47.5496,47.5628,47.4965,47.4965,8400.0
2013-03-22 14:00:00,71.62,71.75,71.6,71.74,23100.0,47.5031,47.5894,47.4899,47.5827,23100.0
2013-03-22 14:30:00,71.75,71.81,71.69,71.75,40500.0,47.5894,47.6292,47.5496,47.5894,40500.0
2013-03-22 15:00:00,71.73,71.75,71.44,71.47,23300.0,47.5761,47.5894,47.3838,47.4037,23300.0
2013-03-22 15:30:00,71.48,71.61,71.41,71.61,36200.0,47.4103,47.4965,47.3639,47.4965,36200.0
2013-03-25 09:30:00,71.86,71.86,71.47,71.77,13700.0,47.6623,47.6623,47.4037,47.6026,13700.0
2013-03-25 10:00:00,71.75,71.89,71.67,71.74,32500.0,47.5894,47.6822,47.5363,47.5827,32500.0
2013-03-25 10:30:00,71.72,71.83,71.63,71.64,13100.0,47.5695,47.6424,47.5098,47.5164,13100.0
2013-03-25 11:00:00,71.64,71.75,71.45,71.75,28100.0,47.5164,47.5894,47.3904,47.5894,28100.0
2013-03-25 11:30:00,71.69,71.77,71.54,71.56,9200.0,47.5496,47.6026,47.4501,47.4633,9200.0
2013-03-25 12:00:00,71.56,71.61,71.36,71.36,6500.0,47.4633,47.4965,47.3307,47.3307,6500.0
2013-03-25 12:30:00,71.33,71.53,71.33,71.43,10100.0,47.3108,47.4435,47.3108,47.3771,10100.0
2013-03-25 13:00:00,71.42,71.5,71.37,71.47,8100.0,47.3705,47.4236,47.3373,47.4037,8100.0
2013-03-25 13:30:00,71.45,71.7,71.39,71.7,7800.0,47.3904,47.5562,47.3506,47.5562,7800.0
2013-03-25 14:00:00,71.63,71.67,71.54,71.56,6000.0,47.5098,47.5363,47.4501,47.4633,6000.0
2013-03-25 14:30:00,71.57,71.57,71.37,71.39,11000.0,47.47,47.47,47.3373,47.3506,11000.0
2013-03-25 15:00:00,71.39,71.4,71.21,71.25,20900.0,47.3506,47.3572,47.2312,47.2577,20900.0
2013-03-25 15:30:00,71.27,71.48,71.23,71.42,46300.0,47.271,47.4103,47.2445,47.3705,46300.0
2013-03-26 09:30:00,71.0,71.42,70.87,71.22,24600.0,47.4872,47.7681,47.4002,47.6343,24600.0
2013-03-26 10:00:00,71.22,71.32,71.11,71.17,11600.0,47.6343,47.7012,47.5607,47.6009,11600.0
2013-03-26 10:30:00,71.21,71.23,71.01,71.23,7800.0,47.6276,47.641,47.4938,47.641,7800.0
2013-03-26 11:00:00,71.24,71.3,71.21,71.24,11600.0,47.6477,47.6878,47.6276,47.6477,11600.0
2013-03-26 11:30:00,71.26,71.38,71.26,71.37,14600.0,47.661,47.7413,47.661,47.7346,14600.0
2013-03-26 12:00:00,71.36,71.4,71.23,71.26,13400.0,47.7279,47.7547,47.641,47.661,13400.0
2013-03-26 12:30:00,71.27,71.31,71.24,71.27,6100.0,47.6677,47.6945,47.6477,47.6677,6100.0
2013-03-26 13:00:00,71.28,71.46,71.28,71.44,8500.0,47.6744,47.7948,47.6744,47.7814,8500.0
2013-03-26 13:30:00,71.44,71.5,71.41,71.46,15500.0,47.7814,47.8216,47.7614,47.7948,15500.0
2013-03-26 14:00:00,71.47,71.61,71.46,71.56,15000.0,47.8015,47.8951,47.7948,47.8617,15000.0
2013-03-26 14:30:00,71.56,71.59,71.46,71.5,14000.0,47.8617,47.8818,47.7948,47.8216,14000.0
2013-03-26 15:00:00,71.51,71.58,71.46,71.46,20600.0,47.8283,47.8751,47.7948,47.7948,20600.0
2013-03-26 15:30:00,71.46,71.51,71.38,71.48,65300.0,47.7948,47.8283,47.7413,47.8082,65300.0
2013-03-27 09:30:00,71.0,71.0,70.23,70.26,65200.0,47.4872,47.4872,46.9721,46.9922,65200.0
2013-03-27 10:00:00,70.2,70.46,70.2,70.46,28300.0,46.9521,47.126,46.9521,47.126,28300.0
2013-03-27 10:30:00,70.42,70.72,70.36,70.68,39200.0,47.0992,47.2999,47.0591,47.2731,39200.0
2013-03-27 11:00:00,70.69,70.82,70.66,70.79,80700.0,47.2798,47.3668,47.2597,47.3467,80700.0
2013-03-27 11:30:00,70.78,70.94,70.7,70.87,45600.0,47.34,47.447,47.2865,47.4002,45600.0
2013-03-27 12:00:00,70.85,70.87,70.74,70.79,33900.0,47.3868,47.4002,47.3133,47.3467,33900.0
2013-03-27 12:30:00,70.79,70.87,70.79,70.81,23400.0,47.3467,47.4002,47.3467,47.3601,23400.0
2013-03-27 13:00:00,70.8,70.8,70.75,70.79,16000.0,47.3534,47.3534,47.3199,47.3467,16000.0
2013-03-27 13:30:00,70.76,70.86,70.71,70.83,28400.0,47.3266,47.3935,47.2932,47.3734,28400.0
2013-03-27 14:00:00,70.82,70.86,70.73,70.73,34100.0,47.3668,47.3935,47.3066,47.3066,34100.0
2013-03-27 14:30:00,70.73,70.84,70.73,70.83,20000.0,47.3066,47.3801,47.3066,47.3734,20000.0
2013-03-27 15:00:00,70.82,70.9,70.79,70.87,55400.0,47.3668,47.4203,47.3467,47.4002,55400.0
2013-03-27 15:30:00,70.89,70.9,70.73,70.84,55100.0,47.4136,47.4203,47.3066,47.3801,55100.0
2013-03-28 09:30:00,70.97,71.18,70.71,71.12,38100.0,47.4671,47.6075,47.2932,47.5674,38100.0
2013-03-28 10:00:00,71.13,71.13,71.01,71.1,14100.0,47.5741,47.5741,47.4938,47.554,14100.0
2013-03-28 10:30:00,71.1,71.12,71.0,71.12,8200.0,47.554,47.5674,47.4872,47.5674,8200.0
2013-03-28 11:00:00,71.09,71.12,70.96,71.06,33700.0,47.5473,47.5674,47.4604,47.5273,33700.0
2013-03-28 11:30:00,71.09,71.15,71.05,71.11,28500.0,47.5473,47.5875,47.5206,47.5607,28500.0
2013-03-28 12:00:00,71.11,71.12,70.93,70.97,13000.0,47.5607,47.5674,47.4403,47.4671,13000.0
2013-03-28 12:30:00,70.96,71.12,70.93,71.11,29900.0,47.4604,47.5674,47.4403,47.5607,29900.0
2013-03-28 13:00:00,71.1,71.1,70.97,70.99,18800.0,47.554,47.554,47.4671,47.4805,18800.0
2013-03-28 13:30:00,70.99,70.99,70.87,70.93,15900.0,47.4805,47.4805,47.4002,47.4403,15900.0
2013-03-28 14:00:00,70.94,71.08,70.93,71.01,15400.0,47.447,47.5407,47.4403,47.4938,15400.0
2013-03-28 14:30:00,71.01,71.02,70.93,70.96,16800.0,47.4938,47.5005,47.4403,47.4604,16800.0
2013-03-28 15:00:00,71.0,71.04,70.9,70.96,35100.0,47.4872,47.5139,47.4203,47.4604,35100.0
2013-03-28 15:30:00,70.98,71.09,70.96,70.98,131100.0,47.4738,47.5473,47.4604,47.4738,131100.0
2013-04-01 09:30:00,70.71,71.09,70.71,70.96,31600.0,47.2932,47.5473,47.2932,47.4604,31600.0
2013-04-01 10:00:00,70.98,71.01,70.74,70.8,20600.0,47.4738,47.4938,47.3133,47.3534,20600.0
2013-04-01 10:30:00,70.82,70.84,70.62,70.67,12100.0,47.3668,47.3801,47.233,47.2664,12100.0
2013-04-01 11:00:00,70.64,70.65,70.54,70.63,21600.0,47.2464,47.2531,47.1795,47.2397,21600.0
2013-04-01 11:30:00,70.63,70.73,70.62,70.69,14800.0,47.2397,47.3066,47.233,47.2798,14800.0
2013-04-01 12:00:00,70.7,70.7,70.6,70.64,18000.0,47.2865,47.2865,47.2196,47.2464,18000.0
2013-04-01 12:30:00,70.66,70.67,70.61,70.67,5700.0,47.2597,47.2664,47.2263,47.2664,5700.0
2013-04-01 13:00:00,70.67,70.77,70.64,70.74,14800.0,47.2664,47.3333,47.2464,47.3133,14800.0
2013-04-01 13:30:00,70.77,70.78,70.59,70.73,45700.0,47.3333,47.34,47.2129,47.3066,45700.0
2013-04-01 14:00:00,70.74,70.83,70.72,70.76,12000.0,47.3133,47.3734,47.2999,47.3266,12000.0
2013-04-01 14:30:00,70.75,70.81,70.72,70.72,9900.0,47.3199,47.3601,47.2999,47.2999,9900.0
2013-04-01 15:00:00,70.73,70.76,70.61,70.71,20900.0,47.3066,47.3266,47.2263,47.2932,20900.0
2013-04-01 15:30:00,70.74,70.9,70.67,70.85,53300.0,47.3133,47.4203,47.2664,47.3868,53300.0
2013-04-02 09:30:00,71.03,71.38,70.81,70.92,16700.0,47.5072,47.7413,47.3601,47.4336,16700.0
2013-04-02 10:00:00,70.91,71.16,70.91,71.04,21100.0,47.427,47.5942,47.427,47.5139,21100.0
2013-04-02 10:30:00,71.02,71.2,71.0,71.08,37000.0,47.5005,47.6209,47.4872,47.5407,37000.0
2013-04-02 11:00:00,71.11,71.17,71.02,71.14,17500.0,47.5607,47.6009,47.5005,47.5808,17500.0
2013-04-02 11:30:00,71.13,71.15,71.03,71.05,10100.0,47.5741,47.5875,47.5072,47.5206,10100.0
2013-04-02 12:00:00,71.07,71.07,70.93,70.93,15800.0,47.534,47.534,47.4403,47.4403,15800.0
2013-04-02 12:30:00,70.92,70.94,70.88,70.89,14200.0,47.4336,47.447,47.4069,47.4136,14200.0
2013-04-02 13:00:00,70.9,70.99,70.83,70.84,8900.0,47.4203,47.4805,47.3734,47.3801,8900.0
2013-04-02 13:30:00,70.85,70.9,70.85,70.86,6600.0,47.3868,47.4203,47.3868,47.3935,6600.0
2013-04-02 14:00:00,70.87,70.87,70.79,70.79,6700.0,47.4002,47.4002,47.3467,47.3467,6700.0
2013-04-02 14:30:00,70.8,70.8,70.68,70.76,16700.0,47.3534,47.3534,47.2731,47.3266,16700.0
2013-04-02 15:00:00,70.76,70.82,70.69,70.7,22700.0,47.3266,47.3668,47.2798,47.2865,22700.0
2013-04-02 15:30:00,70.71,70.73,70.59,70.65,106900.0,47.2932,47.3066,47.2129,47.2531,106900.0
2013-04-03 09:30:00,70.84,71.15,70.65,70.75,12800.0,47.3801,47.5875,47.2531,47.3199,12800.0
2013-04-03 10:00:00,70.73,70.73,70.46,70.69,15500.0,47.3066,47.3066,47.126,47.2798,15500.0
2013-04-03 10:30:00,70.73,70.81,70.59,70.64,16400.0,47.3066,47.3601,47.2129,47.2464,16400.0
2013-04-03 11:00:00,70.58,70.66,70.48,70.64,10400.0,47.2062,47.2597,47.1394,47.2464,10400.0
2013-04-03 11:30:00,70.65,70.77,70.62,70.65,25100.0,47.2531,47.3333,47.233,47.2531,25100.0
2013-04-03 12:00:00,70.65,70.7,70.58,70.62,23100.0,47.2531,47.2865,47.2062,47.233,23100.0
2013-04-03 12:30:00,70.62,70.72,70.56,70.63,18500.0,47.233,47.2999,47.1929,47.2397,18500.0
2013-04-03 13:00:00,70.59,70.63,70.33,70.4,23800.0,47.2129,47.2397,47.039,47.0859,23800.0
2013-04-03 13:30:00,70.41,70.49,70.16,70.19,22600.0,47.0925,47.146,46.9253,46.9454,22600.0
2013-04-03 14:00:00,70.18,70.26,70.0,70.22,29700.0,46.9387,46.9922,46.8183,46.9655,29700.0
2013-04-03 14:30:00,70.22,70.58,70.22,70.49,20400.0,46.9655,47.2062,46.9655,47.146,20400.0
2013-04-03 15:00:00,70.49,70.51,70.32,70.34,20000.0,47.146,47.1594,47.0323,47.0457,20000.0
2013-04-03 15:30:00,70.34,70.45,70.17,70.22,62700.0,47.0457,47.1193,46.932,46.9655,62700.0
2013-04-04 09:30:00,70.49,70.67,70.15,70.67,16200.0,47.146,47.2664,46.9186,47.2664,16200.0
2013-04-04 10:00:00,70.71,70.74,70.39,70.47,18800.0,47.2932,47.3133,47.0792,47.1327,18800.0
2013-04-04 10:30:00,70.47,70.65,70.36,70.55,36000.0,47.1327,47.2531,47.0591,47.1862,36000.0
2013-04-04 11:00:00,70.57,70.66,70.52,70.53,16900.0,47.1996,47.2597,47.1661,47.1728,16900.0
2013-04-04 11:30:00,70.52,70.57,70.28,70.33,27000.0,47.1661,47.1996,47.0056,47.039,27000.0
2013-04-04 12:00:00,70.32,70.34,70.22,70.31,18000.0,47.0323,47.0457,46.9655,47.0257,18000.0
2013-04-04 12:30:00,70.3,70.37,70.24,70.34,20500.0,47.019,47.0658,46.9788,47.0457,20500.0
2013-04-04 13:00:00,70.35,70.36,70.24,70.24,30200.0,47.0524,47.0591,46.9788,46.9788,30200.0
2013-04-04 13:30:00,70.26,70.37,70.18,70.37,24900.0,46.9922,47.0658,46.9387,47.0658,24900.0
2013-04-04 14:00:00,70.37,70.56,70.37,70.51,37900.0,47.0658,47.1929,47.0658,47.1594,37900.0
2013-04-04 14:30:00,70.5,70.58,70.47,70.49,29400.0,47.1527,47.2062,47.1327,47.146,29400.0
2013-04-04 15:00:00,70.48,70.64,70.48,70.59,36000.0,47.1394,47.2464,47.1394,47.2129,36000.0
2013-04-04 15:30:00,70.59,70.67,70.48,70.62,101200.0,47.2129,47.2664,47.1394,47.233,101200.0
2013-04-05 09:30:00,70.09,70.36,69.68,70.27,25300.0,46.8785,47.0591,46.6043,46.9989,25300.0
2013-04-05 10:00:00,70.28,70.38,69.99,70.14,20800.0,47.0056,47.0725,46.8116,46.912,20800.0
2013-04-05 10:30:00,70.2,70.45,70.14,70.21,20300.0,46.9521,47.1193,46.912,46.9588,20300.0
2013-04-05 11:00:00,70.22,70.38,70.2,70.34,21500.0,46.9655,47.0725,46.9521,47.0457,21500.0
2013-04-05 11:30:00,70.31,70.36,70.09,70.11,27100.0,47.0257,47.0591,46.8785,46.8919,27100.0
2013-04-05 12:00:00,70.11,70.11,70.01,70.05,31000.0,46.8919,46.8919,46.825,46.8518,31000.0
2013-04-05 12:30:00,70.05,70.12,70.04,70.08,33900.0,46.8518,46.8986,46.8451,46.8718,33900.0
2013-04-05 13:00:00,70.1,70.23,70.08,70.11,33400.0,46.8852,46.9721,46.8718,46.8919,33400.0
2013-04-05 13:30:00,70.11,70.17,70.07,70.16,55300.0,46.8919,46.932,46.8651,46.9253,55300.0
2013-04-05 14:00:00,70.16,70.17,70.02,70.15,40200.0,46.9253,46.932,46.8317,46.9186,40200.0
2013-04-05 14:30:00,70.15,70.26,70.08,70.23,72000.0,46.9186,46.9922,46.8718,46.9721,72000.0
2013-04-05 15:00:00,70.21,70.24,70.1,70.23,65400.0,46.9588,46.9788,46.8852,46.9721,65400.0
2013-04-05 15:30:00,70.23,70.67,70.22,70.64,138700.0,46.9721,47.2664,46.9655,47.2464,138700.0
2013-04-08 09:30:00,70.76,70.88,70.41,70.48,45100.0,47.3266,47.4069,47.0925,47.1394,45100.0
2013-04-08 10:00:00,70.48,70.83,70.44,70.83,81600.0,47.1394,47.3734,47.1126,47.3734,81600.0
2013-04-08 10:30:00,70.83,70.96,70.77,70.89,52400.0,47.3734,47.4604,47.3333,47.4136,52400.0
2013-04-08 11:00:00,70.89,70.91,70.77,70.8,25200.0,47.4136,47.427,47.3333,47.3534,25200.0
2013-04-08 11:30:00,70.8,70.82,70.74,70.79,13000.0,47.3534,47.3668,47.3133,47.3467,13000.0
2013-04-08 12:00:00,70.8,70.82,70.74,70.79,19100.0,47.3534,47.3668,47.3133,47.3467,19100.0
2013-04-08 12:30:00,70.81,70.83,70.78,70.8,10300.0,47.3601,47.3734,47.34,47.3534,10300.0
2013-04-08 13:00:00,70.79,71.12,70.79,71.12,46100.0,47.3467,47.5674,47.3467,47.5674,46100.0
2013-04-08 13:30:00,71.11,71.25,71.03,71.25,38600.0,47.5607,47.6544,47.5072,47.6544,38600.0
2013-04-08 14:00:00,71.25,71.34,71.16,71.17,26700.0,47.6544,47.7146,47.5942,47.6009,26700.0
2013-04-08 14:30:00,71.17,71.36,71.15,71.34,26100.0,47.6009,47.7279,47.5875,47.7146,26100.0
2013-04-08 15:00:00,71.33,71.54,71.31,71.52,41400.0,47.7079,47.8483,47.6945,47.8349,41400.0
2013-04-08 15:30:00,71.52,71.65,71.39,71.63,106700.0,47.8349,47.9219,47.748,47.9085,106700.0
2013-04-09 09:30:00,71.62,71.79,70.95,70.95,18300.0,47.9018,48.0155,47.4537,47.4537,18300.0
2013-04-09 10:00:00,70.95,71.55,70.87,71.51,23500.0,47.4537,47.855,47.4002,47.8283,23500.0
2013-04-09 10:30:00,71.51,71.59,71.35,71.36,10100.0,47.8283,47.8818,47.7212,47.7279,10100.0
2013-04-09 11:00:00,71.39,71.47,71.27,71.44,9300.0,47.748,47.8015,47.6677,47.7814,9300.0
2013-04-09 11:30:00,71.47,71.47,71.35,71.44,10700.0,47.8015,47.8015,47.7212,47.7814,10700.0
2013-04-09 12:00:00,71.45,71.48,71.42,71.43,5400.0,47.7881,47.8082,47.7681,47.7747,5400.0
2013-04-09 12:30:00,71.44,71.5,71.33,71.5,13600.0,47.7814,47.8216,47.7079,47.8216,13600.0
2013-04-09 13:00:00,71.52,71.6,71.41,71.49,30900.0,47.8349,47.8885,47.7614,47.8149,30900.0
2013-04-09 13:30:00,71.5,71.57,71.46,71.57,15100.0,47.8216,47.8684,47.7948,47.8684,15100.0
2013-04-09 14:00:00,71.56,71.59,71.52,71.53,28000.0,47.8617,47.8818,47.8349,47.8416,28000.0
2013-04-09 14:30:00,71.53,71.67,71.52,71.59,37100.0,47.8416,47.9353,47.8349,47.8818,37100.0
2013-04-09 15:00:00,71.6,71.63,71.44,71.48,20700.0,47.8885,47.9085,47.7814,47.8082,20700.0
2013-04-09 15:30:00,71.47,71.49,71.4,71.4,50900.0,47.8015,47.8149,47.7547,47.7547,50900.0
2013-04-10 09:30:00,71.63,71.75,71.56,71.63,18000.0,47.9085,47.9888,47.8617,47.9085,18000.0
2013-04-10 10:00:00,71.6,71.75,71.56,71.73,23000.0,47.8885,47.9888,47.8617,47.9754,23000.0
2013-04-10 10:30:00,71.74,71.75,71.63,71.67,33100.0,47.9821,47.9888,47.9085,47.9353,33100.0
2013-04-10 11:00:00,71.71,71.86,71.7,71.82,22400.0,47.962,48.0623,47.9553,48.0356,22400.0
2013-04-10 11:30:00,71.83,71.88,71.76,71.78,15400.0,48.0423,48.0757,47.9955,48.0088,15400.0
2013-04-10 12:00:00,71.78,71.84,71.73,71.79,15100.0,48.0088,48.049,47.9754,48.0155,15100.0
2013-04-10 12:30:00,71.81,71.83,71.62,71.66,32100.0,48.0289,48.0423,47.9018,47.9286,32100.0
2013-04-10 13:00:00,71.64,71.8,71.62,71.76,12900.0,47.9152,48.0222,47.9018,47.9955,12900.0
2013-04-10 13:30:00,71.76,71.8,71.58,71.6,40200.0,47.9955,48.0222,47.8751,47.8885,40200.0
2013-04-10 14:00:00,71.59,71.64,71.5,71.58,23900.0,47.8818,47.9152,47.8216,47.8751,23900.0
2013-04-10 14:30:00,71.58,71.61,71.56,71.59,20500.0,47.8751,47.8951,47.8617,47.8818,20500.0
2013-04-10 15:00:00,71.6,71.6,71.53,71.53,33800.0,47.8885,47.8885,47.8416,47.8416,33800.0
2013-04-10 15:30:00,71.53,71.62,71.51,71.59,97200.0,47.8416,47.9018,47.8283,47.8818,97200.0
2013-04-11 09:30:00,71.6,72.18,71.6,71.95,9800.0,47.8885,48.2764,47.8885,48.1225,9800.0
2013-04-11 10:00:00,71.94,72.1,71.89,72.08,7000.0,48.1159,48.2229,48.0824,48.2095,7000.0
2013-04-11 10:30:00,72.05,72.19,72.03,72.18,13500.0,48.1894,48.2831,48.176,48.2764,13500.0
2013-04-11 11:00:00,72.22,72.46,72.12,72.44,68600.0,48.3031,48.4636,48.2362,48.4503,68600.0
2013-04-11 11:30:00,72.43,72.44,72.3,72.35,13000.0,48.4436,48.4503,48.3566,48.3901,13000.0
2013-04-11 12:00:00,72.32,72.35,72.22,72.23,11300.0,48.37,48.3901,48.3031,48.3098,11300.0
2013-04-11 12:30:00,72.24,72.24,71.97,71.98,12600.0,48.3165,48.3165,48.1359,48.1426,12600.0
2013-04-11 13:00:00,71.98,72.01,71.92,71.98,36000.0,48.1426,48.1627,48.1025,48.1426,36000.0
2013-04-11 13:30:00,71.93,71.96,71.73,71.84,40800.0,48.1092,48.1292,47.9754,48.049,40800.0
2013-04-11 14:00:00,71.84,71.95,71.84,71.92,25100.0,48.049,48.1225,48.049,48.1025,25100.0
2013-04-11 14:30:00,71.93,72.0,71.88,71.99,10200.0,48.1092,48.156,48.0757,48.1493,10200.0
2013-04-11 15:00:00,71.99,72.01,71.85,71.87,13300.0,48.1493,48.1627,48.0557,48.069,13300.0
2013-04-11 15:30:00,71.87,72.1,71.87,72.08,78400.0,48.069,48.2229,48.069,48.2095,78400.0
2013-04-12 09:30:00,71.91,72.03,71.78,71.83,10100.0,48.0958,48.176,48.0088,48.0423,10100.0
2013-04-12 10:00:00,71.86,72.04,71.83,72.04,17100.0,48.0623,48.1827,48.0423,48.1827,17100.0
2013-04-12 10:30:00,72.03,72.04,71.83,71.83,14600.0,48.176,48.1827,48.0423,48.0423,14600.0
2013-04-12 11:00:00,71.83,71.93,71.73,71.92,23400.0,48.0423,48.1092,47.9754,48.1025,23400.0
2013-04-12 11:30:00,71.93,72.0,71.9,71.94,13200.0,48.1092,48.156,48.0891,48.1159,13200.0
2013-04-12 12:00:00,71.92,71.98,71.81,71.83,13100.0,48.1025,48.1426,48.0289,48.0423,13100.0
2013-04-12 12:30:00,71.83,71.95,71.77,71.94,50800.0,48.0423,48.1225,48.0022,48.1159,50800.0
2013-04-12 13:00:00,71.95,72.03,71.95,72.0,14400.0,48.1225,48.176,48.1225,48.156,14400.0
2013-04-12 13:30:00,71.99,72.05,71.98,72.05,10500.0,48.1493,48.1894,48.1426,48.1894,10500.0
2013-04-12 14:00:00,72.03,72.1,72.02,72.07,16600.0,48.176,48.2229,48.1694,48.2028,16600.0
2013-04-12 14:30:00,72.07,72.1,72.04,72.04,20200.0,48.2028,48.2229,48.1827,48.1827,20200.0
2013-04-12 15:00:00,72.04,72.1,72.02,72.04,25900.0,48.1827,48.2229,48.1694,48.1827,25900.0
2013-04-12 15:30:00,72.05,72.23,72.03,72.23,72200.0,48.1894,48.3098,48.176,48.3098,72200.0
2013-04-15 09:30:00,71.89,72.25,71.77,72.23,17000.0,48.0824,48.3232,48.0022,48.3098,17000.0
2013-04-15 10:00:00,72.18,72.2,71.93,72.0,15400.0,48.2764,48.2898,48.1092,48.156,15400.0
2013-04-15 10:30:00,72.0,72.09,71.94,72.01,24000.0,48.156,48.2162,48.1159,48.1627,24000.0
2013-04-15 11:00:00,72.01,72.06,71.97,72.01,43500.0,48.1627,48.1961,48.1359,48.1627,43500.0
2013-04-15 11:30:00,72.0,72.03,71.59,71.62,57100.0,48.156,48.176,47.8818,47.9018,57100.0
2013-04-15 12:00:00,71.64,71.69,71.48,71.48,16900.0,47.9152,47.9486,47.8082,47.8082,16900.0
2013-04-15 12:30:00,71.45,71.54,71.36,71.52,53200.0,47.7881,47.8483,47.7279,47.8349,53200.0
2013-04-15 13:00:00,71.51,71.7,71.51,71.55,20200.0,47.8283,47.9553,47.8283,47.855,20200.0
2013-04-15 13:30:00,71.53,71.55,71.43,71.51,9800.0,47.8416,47.855,47.7747,47.8283,9800.0
2013-04-15 14:00:00,71.52,71.52,71.39,71.43,95200.0,47.8349,47.8349,47.748,47.7747,95200.0
2013-04-15 14:30:00,71.44,71.6,71.35,71.35,33800.0,47.7814,47.8885,47.7212,47.7212,33800.0
2013-04-15 15:00:00,71.32,71.33,70.96,70.96,39300.0,47.7012,47.7079,47.4604,47.4604,39300.0
2013-04-15 15:30:00,70.96,71.12,70.71,70.87,119400.0,47.4604,47.5674,47.2932,47.4002,119400.0
2013-04-16 09:30:00,71.38,71.38,70.7,71.01,20900.0,47.7413,47.7413,47.2865,47.4938,20900.0
2013-04-16 10:00:00,71.11,71.36,71.11,71.33,13100.0,47.5607,47.7279,47.5607,47.7079,13100.0
2013-04-16 10:30:00,71.3,71.33,71.09,71.22,33900.0,47.6878,47.7079,47.5473,47.6343,33900.0
2013-04-16 11:00:00,71.21,71.32,71.18,71.28,31300.0,47.6276,47.7012,47.6075,47.6744,31300.0
2013-04-16 11:30:00,71.33,71.39,71.21,71.25,50000.0,47.7079,47.748,47.6276,47.6544,50000.0
2013-04-16 12:00:00,71.27,71.29,71.15,71.24,42900.0,47.6677,47.6811,47.5875,47.6477,42900.0
2013-04-16 12:30:00,71.23,71.29,71.15,71.28,37700.0,47.641,47.6811,47.5875,47.6744,37700.0
2013-04-16 13:00:00,71.3,71.33,71.24,71.29,9300.0,47.6878,47.7079,47.6477,47.6811,9300.0
2013-04-16 13:30:00,71.3,71.31,71.25,71.28,13300.0,47.6878,47.6945,47.6544,47.6744,13300.0
2013-04-16 14:00:00,71.27,71.32,71.23,71.3,26800.0,47.6677,47.7012,47.641,47.6878,26800.0
2013-04-16 14:30:00,71.31,71.31,71.26,71.27,11500.0,47.6945,47.6945,47.661,47.6677,11500.0
2013-04-16 15:00:00,71.27,71.33,71.22,71.26,32000.0,47.6677,47.7079,47.6343,47.661,32000.0
2013-04-16 15:30:00,71.25,71.45,71.25,71.44,86500.0,47.6544,47.7881,47.6544,47.7814,86500.0
2013-04-17 09:30:00,71.0,71.36,70.3,70.78,18500.0,47.4872,47.7279,47.019,47.34,18500.0
2013-04-17 10:00:00,70.8,70.83,70.44,70.61,9600.0,47.3534,47.3734,47.1126,47.2263,9600.0
2013-04-17 10:30:00,70.49,70.62,70.34,70.34,11400.0,47.146,47.233,47.0457,47.0457,11400.0
2013-04-17 11:00:00,70.34,70.44,70.15,70.25,25400.0,47.0457,47.1126,46.9186,46.9855,25400.0
2013-04-17 11:30:00,70.24,70.29,70.03,70.23,27700.0,46.9788,47.0123,46.8384,46.9721,27700.0
2013-04-17 12:00:00,70.25,70.38,70.22,70.31,66800.0,46.9855,47.0725,46.9655,47.0257,66800.0
2013-04-17 12:30:00,70.31,70.41,70.24,70.39,38800.0,47.0257,47.0925,46.9788,47.0792,38800.0
2013-04-17 13:00:00,70.39,70.4,70.29,70.4,26100.0,47.0792,47.0859,47.0123,47.0859,26100.0
2013-04-17 13:30:00,70.39,70.57,70.38,70.52,26300.0,47.0792,47.1996,47.0725,47.1661,26300.0
2013-04-17 14:00:00,70.52,70.57,70.34,70.39,31200.0,47.1661,47.1996,47.0457,47.0792,31200.0
2013-04-17 14:30:00,70.42,70.56,70.27,70.4,20500.0,47.0992,47.1929,46.9989,47.0859,20500.0
2013-04-17 15:00:00,70.41,70.64,70.32,70.48,33200.0,47.0925,47.2464,47.0323,47.1394,33200.0
2013-04-17 15:30:00,70.47,70.54,70.36,70.43,55800.0,47.1327,47.1795,47.0591,47.1059,55800.0
2013-04-18 09:30:00,70.53,70.53,70.0,70.05,8000.0,47.1728,47.1728,46.8183,46.8518,8000.0
2013-04-18 10:00:00,70.04,70.28,70.04,70.21,18800.0,46.8451,47.0056,46.8451,46.9588,18800.0
2013-04-18 10:30:00,70.21,70.36,70.14,70.33,44500.0,46.9588,47.0591,46.912,47.039,44500.0
2013-04-18 11:00:00,70.35,70.51,70.28,70.35,24100.0,47.0524,47.1594,47.0056,47.0524,24100.0
2013-04-18 11:30:00,70.39,70.48,70.35,70.38,13800.0,47.0792,47.1394,47.0524,47.0725,13800.0
2013-04-18 12:00:00,70.39,70.39,70.15,70.18,8700.0,47.0792,47.0792,46.9186,46.9387,8700.0
2013-04-18 12:30:00,70.18,70.33,70.18,70.31,7500.0,46.9387,47.039,46.9387,47.0257,7500.0
2013-04-18 13:00:00,70.35,70.43,70.34,70.38,5200.0,47.0524,47.1059,47.0457,47.0725,5200.0
2013-04-18 13:30:00,70.36,70.4,70.28,70.29,12500.0,47.0591,47.0859,47.0056,47.0123,12500.0
2013-04-18 14:00:00,70.33,70.33,70.11,70.15,16400.0,47.039,47.039,46.8919,46.9186,16400.0
2013-04-18 14:30:00,70.17,70.19,70.05,70.07,22400.0,46.932,46.9454,46.8518,46.8651,22400.0
2013-04-18 15:00:00,70.11,70.45,70.04,70.43,24200.0,46.8919,47.1193,46.8451,47.1059,24200.0
2013-04-18 15:30:00,70.44,70.48,70.13,70.37,50100.0,47.1126,47.1394,46.9053,47.0658,50100.0
2013-04-19 09:30:00,70.35,70.86,70.17,70.49,19700.0,47.0524,47.3935,46.932,47.146,19700.0
2013-04-19 10:00:00,70.62,70.79,70.62,70.69,5400.0,47.233,47.3467,47.233,47.2798,5400.0
2013-04-19 10:30:00,70.76,70.86,70.66,70.75,7900.0,47.3266,47.3935,47.2597,47.3199,7900.0
2013-04-19 11:00:00,70.74,70.92,70.59,70.92,41400.0,47.3133,47.4336,47.2129,47.4336,41400.0
2013-04-19 11:30:00,70.96,71.29,70.94,71.19,37900.0,47.4604,47.6811,47.447,47.6142,37900.0
2013-04-19 12:00:00,71.19,71.23,71.1,71.14,13600.0,47.6142,47.641,47.554,47.5808,13600.0
2013-04-19 12:30:00,71.12,71.23,71.07,71.21,29300.0,47.5674,47.641,47.534,47.6276,29300.0
2013-04-19 13:00:00,71.24,71.33,71.19,71.29,11000.0,47.6477,47.7079,47.6142,47.6811,11000.0
2013-04-19 13:30:00,71.29,71.31,71.17,71.21,18200.0,47.6811,47.6945,47.6009,47.6276,18200.0
2013-04-19 14:00:00,71.21,71.35,71.19,71.28,18900.0,47.6276,47.7212,47.6142,47.6744,18900.0
2013-04-19 14:30:00,71.29,71.39,71.19,71.27,28600.0,47.6811,47.748,47.6142,47.6677,28600.0
2013-04-19 15:00:00,71.28,71.47,71.27,71.46,24800.0,47.6744,47.8015,47.6677,47.7948,24800.0
2013-04-19 15:30:00,71.45,71.53,71.24,71.26,151800.0,47.7881,47.8416,47.6477,47.661,151800.0
2013-04-22 09:30:00,71.17,71.37,70.64,71.08,30200.0,47.6009,47.7346,47.2464,47.5407,30200.0
2013-04-22 10:00:00,71.06,71.08,70.71,70.83,9700.0,47.5273,47.5407,47.2932,47.3734,9700.0
2013-04-22 10:30:00,70.83,70.88,70.74,70.79,7000.0,47.3734,47.4069,47.3133,47.3467,7000.0
2013-04-22 11:00:00,70.81,70.84,70.75,70.8,18600.0,47.3601,47.3801,47.3199,47.3534,18600.0
2013-04-22 11:30:00,70.78,70.85,70.75,70.83,6200.0,47.34,47.3868,47.3199,47.3734,6200.0
2013-04-22 12:00:00,70.86,71.06,70.86,70.86,21600.0,47.3935,47.5273,47.3935,47.3935,21600.0
2013-04-22 12:30:00,70.85,70.94,70.83,70.89,8700.0,47.3868,47.447,47.3734,47.4136,8700.0
2013-04-22 13:00:00,70.89,70.93,70.85,70.92,12200.0,47.4136,47.4403,47.3868,47.4336,12200.0
2013-04-22 13:30:00,70.89,70.9,70.85,70.86,26700.0,47.4136,47.4203,47.3868,47.3935,26700.0
2013-04-22 14:00:00,70.86,70.95,70.86,70.9,20300.0,47.3935,47.4537,47.3935,47.4203,20300.0
2013-04-22 14:30:00,70.88,70.99,70.88,70.92,7400.0,47.4069,47.4805,47.4069,47.4336,7400.0
2013-04-22 15:00:00,70.91,70.91,70.81,70.85,26900.0,47.427,47.427,47.3601,47.3868,26900.0
2013-04-22 15:30:00,70.84,70.89,70.76,70.83,45900.0,47.3801,47.4136,47.3266,47.3734,45900.0
2013-04-23 09:30:00,71.17,71.27,70.93,71.07,15100.0,47.6009,47.6677,47.4403,47.534,15100.0
2013-04-23 10:00:00,71.07,71.19,70.98,70.98,17600.0,47.534,47.6142,47.4738,47.4738,17600.0
2013-04-23 10:30:00,71.02,71.09,70.95,71.06,60300.0,47.5005,47.5473,47.4537,47.5273,60300.0
2013-04-23 11:00:00,71.08,71.18,71.05,71.14,14600.0,47.5407,47.6075,47.5206,47.5808,14600.0
2013-04-23 11:30:00,71.17,71.29,71.15,71.29,12400.0,47.6009,47.6811,47.5875,47.6811,12400.0
2013-04-23 12:00:00,71.27,71.32,71.26,71.31,3800.0,47.6677,47.7012,47.661,47.6945,3800.0
2013-04-23 12:30:00,71.33,71.39,71.3,71.35,10200.0,47.7079,47.748,47.6878,47.7212,10200.0
2013-04-23 13:00:00,71.32,71.47,71.02,71.25,104500.0,47.7012,47.8015,47.5005,47.6544,104500.0
2013-04-23 13:30:00,71.26,71.41,71.22,71.39,13600.0,47.661,47.7614,47.6343,47.748,13600.0
2013-04-23 14:00:00,71.36,71.44,71.26,71.27,51000.0,47.7279,47.7814,47.661,47.6677,51000.0
2013-04-23 14:30:00,71.25,71.47,71.25,71.45,59000.0,47.6544,47.8015,47.6544,47.7881,59000.0
2013-04-23 15:00:00,71.45,71.61,71.39,71.57,84600.0,47.7881,47.8951,47.748,47.8684,84600.0
2013-04-23 15:30:00,71.57,71.61,71.48,71.59,110900.0,47.8684,47.8951,47.8082,47.8818,110900.0
2013-04-24 09:30:00,71.75,71.9,71.4,71.66,124600.0,47.9888,48.0891,47.7547,47.9286,124600.0
2013-04-24 10:00:00,71.68,71.75,71.5,71.56,16800.0,47.942,47.9888,47.8216,47.8617,16800.0
2013-04-24 10:30:00,71.54,71.68,71.53,71.64,11300.0,47.8483,47.942,47.8416,47.9152,11300.0
2013-04-24 11:00:00,71.67,71.79,71.63,71.79,12900.0,47.9353,48.0155,47.9085,48.0155,12900.0
2013-04-24 11:30:00,71.77,71.83,71.73,71.73,21300.0,48.0022,48.0423,47.9754,47.9754,21300.0
2013-04-24 12:00:00,71.72,71.76,71.69,71.74,13600.0,47.9687,47.9955,47.9486,47.9821,13600.0
2013-04-24 12:30:00,71.73,71.74,71.6,71.72,11600.0,47.9754,47.9821,47.8885,47.9687,11600.0
2013-04-24 13:00:00,71.73,71.84,71.72,71.84,17300.0,47.9754,48.049,47.9687,48.049,17300.0
2013-04-24 13:30:00,71.84,71.84,71.7,71.76,14200.0,48.049,48.049,47.9553,47.9955,14200.0
2013-04-24 14:00:00,71.77,71.81,71.7,71.75,15000.0,48.0022,48.0289,47.9553,47.9888,15000.0
2013-04-24 14:30:00,71.73,71.78,71.71,71.76,16700.0,47.9754,48.0088,47.962,47.9955,16700.0
2013-04-24 15:00:00,71.74,71.75,71.68,71.68,28100.0,47.9821,47.9888,47.942,47.942,28100.0
2013-04-24 15:30:00,71.68,71.72,71.57,71.58,108200.0,47.942,47.9687,47.8684,47.8751,108200.0
2013-04-25 09:30:00,71.53,71.53,70.97,71.41,15800.0,47.8416,47.8416,47.4671,47.7614,15800.0
2013-04-25 10:00:00,71.4,71.68,71.39,71.64,10500.0,47.7547,47.942,47.748,47.9152,10500.0
2013-04-25 10:30:00,71.64,71.72,71.51,71.67,15100.0,47.9152,47.9687,47.8283,47.9353,15100.0
2013-04-25 11:00:00,71.68,71.8,71.68,71.71,22200.0,47.942,48.0222,47.942,47.962,22200.0
2013-04-25 11:30:00,71.71,71.84,71.67,71.67,15900.0,47.962,48.049,47.9353,47.9353,15900.0
2013-04-25 12:00:00,71.68,71.74,71.56,71.57,11600.0,47.942,47.9821,47.8617,47.8684,11600.0
2013-04-25 12:30:00,71.58,71.65,71.58,71.64,10000.0,47.8751,47.9219,47.8751,47.9152,10000.0
2013-04-25 13:00:00,71.64,71.64,71.49,71.6,9600.0,47.9152,47.9152,47.8149,47.8885,9600.0
2013-04-25 13:30:00,71.6,71.67,71.59,71.65,14600.0,47.8885,47.9353,47.8818,47.9219,14600.0
2013-04-25 14:00:00,71.65,71.68,71.5,71.52,19800.0,47.9219,47.942,47.8216,47.8349,19800.0
2013-04-25 14:30:00,71.51,71.52,71.29,71.32,29200.0,47.8283,47.8349,47.6811,47.7012,29200.0
2013-04-25 15:00:00,71.33,71.34,71.09,71.17,103700.0,47.7079,47.7146,47.5473,47.6009,103700.0
2013-04-25 15:30:00,71.17,71.25,70.9,71.0,137500.0,47.6009,47.6544,47.4203,47.4872,137500.0
2013-04-26 09:30:00,71.1,71.1,70.74,71.02,22700.0,47.554,47.554,47.3133,47.5005,22700.0
2013-04-26 10:00:00,71.04,71.06,70.69,70.91,29600.0,47.5139,47.5273,47.2798,47.427,29600.0
2013-04-26 10:30:00,70.91,70.98,70.7,70.78,53100.0,47.427,47.4738,47.2865,47.34,53100.0
2013-04-26 11:00:00,70.82,70.82,70.55,70.57,17100.0,47.3668,47.3668,47.1862,47.1996,17100.0
2013-04-26 11:30:00,70.56,70.57,70.28,70.3,23500.0,47.1929,47.1996,47.0056,47.019,23500.0
2013-04-26 12:00:00,70.29,70.51,70.29,70.4,59600.0,47.0123,47.1594,47.0123,47.0859,59600.0
2013-04-26 12:30:00,70.4,70.42,70.36,70.37,61600.0,47.0859,47.0992,47.0591,47.0658,61600.0
2013-04-26 13:00:00,70.37,70.37,70.29,70.33,35200.0,47.0658,47.0658,47.0123,47.039,35200.0
2013-04-26 13:30:00,70.35,70.45,70.22,70.23,52800.0,47.0524,47.1193,46.9655,46.9721,52800.0
2013-04-26 14:00:00,70.24,70.26,70.09,70.1,18200.0,46.9788,46.9922,46.8785,46.8852,18200.0
2013-04-26 14:30:00,70.1,70.37,70.09,70.36,45700.0,46.8852,47.0658,46.8785,47.0591,45700.0
2013-04-26 15:00:00,70.36,70.56,70.36,70.55,31800.0,47.0591,47.1929,47.0591,47.1862,31800.0
2013-04-26 15:30:00,70.55,70.7,70.53,70.54,82300.0,47.1862,47.2865,47.1728,47.1795,82300.0
2013-04-29 09:30:00,70.85,70.85,70.48,70.65,31600.0,47.3868,47.3868,47.1394,47.2531,31600.0
2013-04-29 10:00:00,70.65,70.93,70.64,70.89,22200.0,47.2531,47.4403,47.2464,47.4136,22200.0
2013-04-29 10:30:00,70.91,71.06,70.87,71.0,11300.0,47.427,47.5273,47.4002,47.4872,11300.0
2013-04-29 11:00:00,71.02,71.17,71.0,71.1,8900.0,47.5005,47.6009,47.4872,47.554,8900.0
2013-04-29 11:30:00,71.09,71.09,70.99,71.09,19100.0,47.5473,47.5473,47.4805,47.5473,19100.0
2013-04-29 12:00:00,71.1,71.24,71.08,71.19,8000.0,47.554,47.6477,47.5407,47.6142,8000.0
2013-04-29 12:30:00,71.21,71.25,71.08,71.11,8600.0,47.6276,47.6544,47.5407,47.5607,8600.0
2013-04-29 13:00:00,71.11,71.13,71.04,71.06,30600.0,47.5607,47.5741,47.5139,47.5273,30600.0
2013-04-29 13:30:00,71.06,71.3,71.03,71.28,78000.0,47.5273,47.6878,47.5072,47.6744,78000.0
2013-04-29 14:00:00,71.28,71.4,71.27,71.4,16900.0,47.6744,47.7547,47.6677,47.7547,16900.0
2013-04-29 14:30:00,71.38,71.39,71.3,71.36,17900.0,47.7413,47.748,47.6878,47.7279,17900.0
2013-04-29 15:00:00,71.36,71.48,71.33,71.38,139500.0,47.7279,47.8082,47.7079,47.7413,139500.0
2013-04-29 15:30:00,71.38,71.52,71.36,71.5,86800.0,47.7413,47.8349,47.7279,47.8216,86800.0
2013-04-30 09:30:00,71.12,71.68,70.77,71.12,63800.0,47.5674,47.942,47.3333,47.5674,63800.0
2013-04-30 10:00:00,71.15,71.3,71.14,71.16,29600.0,47.5875,47.6878,47.5808,47.5942,29600.0
2013-04-30 10:30:00,71.16,71.33,71.16,71.33,32000.0,47.5942,47.7079,47.5942,47.7079,32000.0
2013-04-30 11:00:00,71.35,71.62,71.3,71.62,23400.0,47.7212,47.9018,47.6878,47.9018,23400.0
2013-04-30 11:30:00,71.61,71.87,71.6,71.76,20500.0,47.8951,48.069,47.8885,47.9955,20500.0
2013-04-30 12:00:00,71.76,71.76,71.49,71.5,12900.0,47.9955,47.9955,47.8149,47.8216,12900.0
2013-04-30 12:30:00,71.51,71.81,71.51,71.79,19800.0,47.8283,48.0289,47.8283,48.0155,19800.0
2013-04-30 13:00:00,71.81,71.82,71.71,71.77,20900.0,48.0289,48.0356,47.962,48.0022,20900.0
2013-04-30 13:30:00,71.76,72.03,71.75,72.03,32500.0,47.9955,48.176,47.9888,48.176,32500.0
2013-04-30 14:00:00,72.03,72.14,72.01,72.09,27600.0,48.176,48.2496,48.1627,48.2162,27600.0
2013-04-30 14:30:00,72.09,72.1,71.96,71.97,28400.0,48.2162,48.2229,48.1292,48.1359,28400.0
2013-04-30 15:00:00,71.96,72.11,71.87,72.11,55000.0,48.1292,48.2296,48.069,48.2296,55000.0
2013-04-30 15:30:00,72.1,72.77,72.1,72.76,152700.0,48.2229,48.671,48.2229,48.6643,152700.0
2013-05-01 09:30:00,72.3,72.7,72.25,72.4,32300.0,48.3566,48.6242,48.3232,48.4235,32300.0
2013-05-01 10:00:00,72.44,72.63,72.44,72.58,17200.0,48.4503,48.5773,48.4503,48.5439,17200.0
2013-05-01 10:30:00,72.58,72.66,72.56,72.63,17400.0,48.5439,48.5974,48.5305,48.5773,17400.0
2013-05-01 11:00:00,72.63,72.63,72.43,72.6,21300.0,48.5773,48.5773,48.4436,48.5573,21300.0
2013-05-01 11:30:00,72.6,72.84,72.6,72.82,38800.0,48.5573,48.7178,48.5573,48.7044,38800.0
2013-05-01 12:00:00,72.82,72.86,72.79,72.85,39000.0,48.7044,48.7312,48.6844,48.7245,39000.0
2013-05-01 12:30:00,72.86,72.88,72.78,72.83,22500.0,48.7312,48.7446,48.6777,48.7111,22500.0
2013-05-01 13:00:00,72.85,72.85,72.69,72.75,18500.0,48.7245,48.7245,48.6175,48.6576,18500.0
2013-05-01 13:30:00,72.78,72.85,72.7,72.85,41200.0,48.6777,48.7245,48.6242,48.7245,41200.0
2013-05-01 14:00:00,72.85,72.91,72.73,72.89,16400.0,48.7245,48.7646,48.6442,48.7512,16400.0
2013-05-01 14:30:00,72.9,73.04,72.84,72.84,25300.0,48.7579,48.8516,48.7178,48.7178,25300.0
2013-05-01 15:00:00,72.84,72.94,72.7,72.75,54100.0,48.7178,48.7847,48.6242,48.6576,54100.0
2013-05-01 15:30:00,72.75,72.78,72.5,72.63,70100.0,48.6576,48.6777,48.4904,48.5773,70100.0
2013-05-02 09:30:00,72.58,73.15,72.53,73.05,28500.0,48.5439,48.9251,48.5105,48.8583,28500.0
2013-05-02 10:00:00,73.05,73.21,72.99,73.1,9800.0,48.8583,48.9653,48.8181,48.8917,9800.0
2013-05-02 10:30:00,73.09,73.21,73.06,73.15,18800.0,48.885,48.9653,48.8649,48.9251,18800.0
2013-05-02 11:00:00,73.18,73.39,73.14,73.29,17600.0,48.9452,49.0857,48.9185,49.0188,17600.0
2013-05-02 11:30:00,73.28,73.29,73.07,73.13,20700.0,49.0121,49.0188,48.8716,48.9118,20700.0
2013-05-02 12:00:00,73.14,73.18,72.85,72.86,14200.0,48.9185,48.9452,48.7245,48.7312,14200.0
2013-05-02 12:30:00,72.87,73.07,72.87,73.05,20300.0,48.7379,48.8716,48.7379,48.8583,20300.0
2013-05-02 13:00:00,73.04,73.32,73.04,73.3,24900.0,48.8516,49.0388,48.8516,49.0255,24900.0
2013-05-02 13:30:00,73.29,73.59,73.28,73.54,40000.0,49.0188,49.2194,49.0121,49.186,40000.0
2013-05-02 14:00:00,73.54,73.54,73.31,73.33,53100.0,49.186,49.186,49.0322,49.0455,53100.0
2013-05-02 14:30:00,73.33,73.36,73.19,73.27,25000.0,49.0455,49.0656,48.9519,49.0054,25000.0
2013-05-02 15:00:00,73.25,73.28,73.15,73.19,27400.0,48.992,49.0121,48.9251,48.9519,27400.0
2013-05-02 15:30:00,73.17,73.18,73.03,73.15,46400.0,48.9385,48.9452,48.8449,48.9251,46400.0
2013-05-03 09:30:00,73.4,73.83,73.26,73.81,40900.0,49.0924,49.3799,48.9987,49.3666,40900.0
2013-05-03 10:00:00,73.79,73.93,73.62,73.89,26200.0,49.3532,49.4468,49.2395,49.4201,26200.0
2013-05-03 10:30:00,73.92,73.92,73.75,73.86,22700.0,49.4401,49.4401,49.3264,49.4,22700.0
2013-05-03 11:00:00,73.83,74.01,73.65,73.65,19700.0,49.3799,49.5003,49.2596,49.2596,19700.0
2013-05-03 11:30:00,73.7,73.79,73.7,73.77,12200.0,49.293,49.3532,49.293,49.3398,12200.0
2013-05-03 12:00:00,73.76,73.9,73.71,73.84,33500.0,49.3331,49.4268,49.2997,49.3866,33500.0
2013-05-03 12:30:00,73.84,73.84,73.72,73.74,12400.0,49.3866,49.3866,49.3064,49.3198,12400.0
2013-05-03 13:00:00,73.73,73.84,73.59,73.59,57300.0,49.3131,49.3866,49.2194,49.2194,57300.0
2013-05-03 13:30:00,73.58,73.82,73.53,73.81,45900.0,49.2127,49.3733,49.1793,49.3666,45900.0
2013-05-03 14:00:00,73.8,73.9,73.78,73.85,29100.0,49.3599,49.4268,49.3465,49.3933,29100.0
2013-05-03 14:30:00,73.84,73.84,73.65,73.75,71700.0,49.3866,49.3866,49.2596,49.3264,71700.0
2013-05-03 15:00:00,73.75,73.78,73.48,73.56,58000.0,49.3264,49.3465,49.1459,49.1994,58000.0
2013-05-03 15:30:00,73.56,73.62,73.35,73.44,113700.0,49.1994,49.2395,49.0589,49.1191,113700.0
2013-05-06 09:30:00,73.61,73.61,73.39,73.52,39000.0,49.2328,49.2328,49.0857,49.1726,39000.0
2013-05-06 10:00:00,73.52,73.57,73.47,73.55,27800.0,49.1726,49.2061,49.1392,49.1927,27800.0
2013-05-06 10:30:00,73.55,73.57,73.28,73.29,31300.0,49.1927,49.2061,49.0121,49.0188,31300.0
2013-05-06 11:00:00,73.3,73.42,73.27,73.27,33400.0,49.0255,49.1057,49.0054,49.0054,33400.0
2013-05-06 11:30:00,73.29,73.34,73.22,73.26,66200.0,49.0188,49.0522,48.972,48.9987,66200.0
2013-05-06 12:00:00,73.31,73.45,73.31,73.44,13400.0,49.0322,49.1258,49.0322,49.1191,13400.0
2013-05-06 12:30:00,73.44,73.54,73.39,73.44,8000.0,49.1191,49.186,49.0857,49.1191,8000.0
2013-05-06 13:00:00,73.45,73.54,73.39,73.54,19400.0,49.1258,49.186,49.0857,49.186,19400.0
2013-05-06 13:30:00,73.55,73.62,73.43,73.59,25700.0,49.1927,49.2395,49.1124,49.2194,25700.0
2013-05-06 14:00:00,73.58,73.64,73.47,73.57,32700.0,49.2127,49.2529,49.1392,49.2061,32700.0
2013-05-06 14:30:00,73.6,73.68,73.59,73.66,22800.0,49.2261,49.2796,49.2194,49.2662,22800.0
2013-05-06 15:00:00,73.67,73.72,73.58,73.59,55600.0,49.2729,49.3064,49.2127,49.2194,55600.0
2013-05-06 15:30:00,73.59,73.69,73.57,73.63,78700.0,49.2194,49.2863,49.2061,49.2462,78700.0
2013-05-07 09:30:00,73.55,73.91,73.55,73.69,16300.0,49.1927,49.4335,49.1927,49.2863,16300.0
2013-05-07 10:00:00,73.72,73.89,73.69,73.89,29500.0,49.3064,49.4201,49.2863,49.4201,29500.0
2013-05-07 10:30:00,73.83,73.96,73.76,73.89,20000.0,49.3799,49.4669,49.3331,49.4201,20000.0
2013-05-07 11:00:00,73.9,74.03,73.9,73.98,79900.0,49.4268,49.5137,49.4268,49.4803,79900.0
2013-05-07 11:30:00,73.98,74.16,73.93,74.02,33200.0,49.4803,49.6007,49.4468,49.507,33200.0
2013-05-07 12:00:00,74.01,74.18,73.98,74.11,10100.0,49.5003,49.614,49.4803,49.5672,10100.0
2013-05-07 12:30:00,74.1,74.29,74.08,74.21,11600.0,49.5605,49.6876,49.5472,49.6341,11600.0
2013-05-07 13:00:00,74.2,74.39,74.17,74.37,16500.0,49.6274,49.7545,49.6074,49.7411,16500.0
2013-05-07 13:30:00,74.36,74.36,74.22,74.23,14400.0,49.7344,49.7344,49.6408,49.6475,14400.0
2013-05-07 14:00:00,74.24,74.27,74.16,74.2,12500.0,49.6542,49.6742,49.6007,49.6274,12500.0
2013-05-07 14:30:00,74.2,74.35,74.08,74.34,30300.0,49.6274,49.7277,49.5472,49.7211,30300.0
2013-05-07 15:00:00,74.34,74.34,74.23,74.23,30200.0,49.7211,49.7211,49.6475,49.6475,30200.0
2013-05-07 15:30:00,74.23,74.29,74.18,74.27,71300.0,49.6475,49.6876,49.614,49.6742,71300.0
2013-05-08 09:30:00,73.99,74.5,73.99,74.34,9700.0,49.487,49.8281,49.487,49.7211,9700.0
2013-05-08 10:00:00,74.33,74.46,74.23,74.46,14600.0,49.7144,49.8013,49.6475,49.8013,14600.0
2013-05-08 10:30:00,74.46,74.65,74.43,74.51,15200.0,49.8013,49.9284,49.7812,49.8348,15200.0
2013-05-08 11:00:00,74.54,74.83,74.52,74.83,35400.0,49.8548,50.0488,49.8414,50.0488,35400.0
2013-05-08 11:30:00,74.78,75.06,74.78,74.94,40000.0,50.0153,50.2026,50.0153,50.1224,40000.0
2013-05-08 12:00:00,74.94,75.13,74.94,75.1,22600.0,50.1224,50.2494,50.1224,50.2294,22600.0
2013-05-08 12:30:00,75.07,75.16,74.99,75.1,46400.0,50.2093,50.2695,50.1558,50.2294,46400.0
2013-05-08 13:00:00,75.11,75.11,75.0,75.03,25000.0,50.2361,50.2361,50.1625,50.1825,25000.0
2013-05-08 13:30:00,75.03,75.06,74.88,74.88,25900.0,50.1825,50.2026,50.0822,50.0822,25900.0
2013-05-08 14:00:00,74.88,75.0,74.83,74.99,35700.0,50.0822,50.1625,50.0488,50.1558,35700.0
2013-05-08 14:30:00,74.99,75.03,74.87,74.99,75800.0,50.1558,50.1825,50.0755,50.1558,75800.0
2013-05-08 15:00:00,75.0,75.12,74.93,75.04,58200.0,50.1625,50.2427,50.1157,50.1892,58200.0
2013-05-08 15:30:00,75.07,75.3,75.02,75.3,99200.0,50.2093,50.3631,50.1759,50.3631,99200.0
2013-05-09 09:30:00,75.22,75.41,75.09,75.09,73700.0,50.3096,50.4367,50.2227,50.2227,73700.0
2013-05-09 10:00:00,75.06,75.18,74.83,75.07,54400.0,50.2026,50.2829,50.0488,50.2093,54400.0
2013-05-09 10:30:00,75.05,75.3,75.03,75.26,34800.0,50.1959,50.3631,50.1825,50.3364,34800.0
2013-05-09 11:00:00,75.27,75.28,75.16,75.28,27400.0,50.3431,50.3498,50.2695,50.3498,27400.0
2013-05-09 11:30:00,75.28,75.28,75.17,75.2,22700.0,50.3498,50.3498,50.2762,50.2963,22700.0
2013-05-09 12:00:00,75.21,75.29,75.18,75.25,36900.0,50.3029,50.3564,50.2829,50.3297,36900.0
2013-05-09 12:30:00,75.22,75.25,75.18,75.25,31000.0,50.3096,50.3297,50.2829,50.3297,31000.0
2013-05-09 13:00:00,75.23,75.24,75.1,75.17,47500.0,50.3163,50.323,50.2294,50.2762,47500.0
2013-05-09 13:30:00,75.19,75.25,75.14,75.23,29300.0,50.2896,50.3297,50.2561,50.3163,29300.0
2013-05-09 14:00:00,75.21,75.22,75.0,75.17,51000.0,50.3029,50.3096,50.1625,50.2762,51000.0
2013-05-09 14:30:00,75.2,75.24,75.08,75.18,106600.0,50.2963,50.323,50.216,50.2829,106600.0
2013-05-09 15:00:00,75.18,75.28,75.08,75.22,141900.0,50.2829,50.3498,50.216,50.3096,141900.0
2013-05-09 15:30:00,75.22,75.36,75.17,75.3,238400.0,50.3096,50.4033,50.2762,50.3631,238400.0
2013-05-10 09:30:00,75.21,75.64,74.85,75.09,35400.0,50.3029,50.5905,50.0622,50.2227,35400.0
2013-05-10 10:00:00,75.14,75.19,75.02,75.08,21000.0,50.2561,50.2896,50.1759,50.216,21000.0
2013-05-10 10:30:00,75.05,75.33,74.98,75.33,22700.0,50.1959,50.3832,50.1491,50.3832,22700.0
2013-05-10 11:00:00,75.38,75.38,75.17,75.29,27400.0,50.4166,50.4166,50.2762,50.3564,27400.0
2013-05-10 11:30:00,75.29,75.38,75.2,75.24,34500.0,50.3564,50.4166,50.2963,50.323,34500.0
2013-05-10 12:00:00,75.23,75.33,75.19,75.28,45600.0,50.3163,50.3832,50.2896,50.3498,45600.0
2013-05-10 12:30:00,75.28,75.37,75.2,75.27,17800.0,50.3498,50.41,50.2963,50.3431,17800.0
2013-05-10 13:00:00,75.27,75.33,75.19,75.26,23300.0,50.3431,50.3832,50.2896,50.3364,23300.0
2013-05-10 13:30:00,75.27,75.3,75.2,75.23,37500.0,50.3431,50.3631,50.2963,50.3163,37500.0
2013-05-10 14:00:00,75.22,75.3,75.2,75.3,22500.0,50.3096,50.3631,50.2963,50.3631,22500.0
2013-05-10 14:30:00,75.29,75.32,75.26,75.29,36200.0,50.3564,50.3765,50.3364,50.3564,36200.0
2013-05-10 15:00:00,75.3,75.38,75.25,75.38,40700.0,50.3631,50.4166,50.3297,50.4166,40700.0
2013-05-10 15:30:00,75.37,75.46,75.33,75.39,59200.0,50.41,50.4701,50.3832,50.4233,59200.0
2013-05-13 09:30:00,75.4,75.55,75.2,75.33,64200.0,50.43,50.5303,50.2963,50.3832,64200.0
2013-05-13 10:00:00,75.31,75.39,75.19,75.26,9600.0,50.3698,50.4233,50.2896,50.3364,9600.0
2013-05-13 10:30:00,75.27,75.34,75.24,75.24,9100.0,50.3431,50.3899,50.323,50.323,9100.0
2013-05-13 11:00:00,75.29,75.31,75.23,75.29,24800.0,50.3564,50.3698,50.3163,50.3564,24800.0
2013-05-13 11:30:00,75.31,75.36,75.17,75.25,23000.0,50.3698,50.4033,50.2762,50.3297,23000.0
2013-05-13 12:00:00,75.28,75.49,75.28,75.43,37900.0,50.3498,50.4902,50.3498,50.4501,37900.0
2013-05-13 12:30:00,75.43,75.44,75.32,75.37,22200.0,50.4501,50.4568,50.3765,50.41,22200.0
2013-05-13 13:00:00,75.35,75.53,75.35,75.49,18800.0,50.3966,50.517,50.3966,50.4902,18800.0
2013-05-13 13:30:00,75.49,75.51,75.44,75.47,5000.0,50.4902,50.5036,50.4568,50.4768,5000.0
2013-05-13 14:00:00,75.5,75.53,75.45,75.51,8600.0,50.4969,50.517,50.4635,50.5036,8600.0
2013-05-13 14:30:00,75.5,75.6,75.5,75.59,8800.0,50.4969,50.5638,50.4969,50.5571,8800.0
2013-05-13 15:00:00,75.6,75.62,75.45,75.5,23100.0,50.5638,50.5772,50.4635,50.4969,23100.0
2013-05-13 15:30:00,75.48,75.63,75.43,75.61,77600.0,50.4835,50.5838,50.4501,50.5705,77600.0
2013-05-14 09:30:00,74.6,75.25,74.25,75.23,967300.0,49.895,50.3297,49.6609,50.3163,967300.0
2013-05-14 10:00:00,75.22,75.84,75.11,75.8,429700.0,50.3096,50.7243,50.2361,50.6976,429700.0
2013-05-14 10:30:00,75.79,76.35,75.66,76.35,200300.0,50.6909,51.0654,50.6039,51.0654,200300.0
2013-05-14 11:00:00,76.34,76.67,76.31,76.58,256200.0,51.0587,51.2794,51.0387,51.2192,256200.0
2013-05-14 11:30:00,76.56,76.57,76.2,76.29,160100.0,51.2059,51.2126,50.9651,51.0253,160100.0
2013-05-14 12:00:00,76.29,76.43,76.16,76.23,103800.0,51.0253,51.1189,50.9383,50.9851,103800.0
2013-05-14 12:30:00,76.23,76.5,76.23,76.49,119700.0,50.9851,51.1657,50.9851,51.159,119700.0
2013-05-14 13:00:00,76.46,76.95,76.43,76.92,109500.0,51.139,51.4667,51.1189,51.4466,109500.0
2013-05-14 13:30:00,76.92,77.31,76.68,76.71,209900.0,51.4466,51.7075,51.2861,51.3062,209900.0
2013-05-14 14:00:00,76.72,76.98,76.66,76.86,157500.0,51.3129,51.4868,51.2727,51.4065,157500.0
2013-05-14 14:30:00,76.86,77.16,76.76,76.9,147600.0,51.4065,51.6072,51.3396,51.4333,147600.0
2013-05-14 15:00:00,76.89,77.05,76.81,77.05,148100.0,51.4266,51.5336,51.3731,51.5336,148100.0
2013-05-14 15:30:00,77.06,77.54,77.05,77.4,640100.0,51.5403,51.8613,51.5336,51.7677,640100.0
2013-05-15 09:30:00,77.08,77.3,76.62,77.17,91900.0,51.5537,51.7008,51.246,51.6139,91900.0
2013-05-15 10:00:00,77.16,77.26,77.06,77.1,67500.0,51.6072,51.674,51.5403,51.567,67500.0
2013-05-15 10:30:00,77.12,77.62,77.1,77.55,73200.0,51.5804,51.9148,51.567,51.868,73200.0
2013-05-15 11:00:00,77.6,77.86,77.54,77.79,54200.0,51.9014,52.0753,51.8613,52.0285,54200.0
2013-05-15 11:30:00,77.81,77.89,77.64,77.64,44900.0,52.0419,52.0954,51.9282,51.9282,44900.0
2013-05-15 12:00:00,77.67,77.85,77.63,77.82,49200.0,51.9483,52.0687,51.9215,52.0486,49200.0
2013-05-15 12:30:00,77.79,77.95,77.79,77.91,36300.0,52.0285,52.1355,52.0285,52.1088,36300.0
2013-05-15 13:00:00,77.9,77.99,77.88,77.88,31400.0,52.1021,52.1623,52.0887,52.0887,31400.0
2013-05-15 13:30:00,77.89,77.89,77.7,77.76,53400.0,52.0954,52.0954,51.9683,52.0085,53400.0
2013-05-15 14:00:00,77.76,77.76,77.52,77.53,47800.0,52.0085,52.0085,51.8479,51.8546,47800.0
2013-05-15 14:30:00,77.53,77.83,77.52,77.81,196400.0,51.8546,52.0553,51.8479,52.0419,196400.0
2013-05-15 15:00:00,77.81,77.84,77.61,77.67,68700.0,52.0419,52.062,51.9081,51.9483,68700.0
2013-05-15 15:30:00,77.67,78.11,77.67,78.05,152600.0,51.9483,52.2426,51.9483,52.2024,152600.0
2013-05-16 09:30:00,78.07,78.43,77.8,77.98,42600.0,52.2158,52.4566,52.0352,52.1556,42600.0
2013-05-16 10:00:00,77.98,78.06,77.71,77.95,29300.0,52.1556,52.2091,51.975,52.1355,29300.0
2013-05-16 10:30:00,77.94,78.17,77.88,78.12,21200.0,52.1289,52.2827,52.0887,52.2492,21200.0
2013-05-16 11:00:00,78.15,78.26,78.03,78.26,35400.0,52.2693,52.3429,52.189,52.3429,35400.0
2013-05-16 11:30:00,78.22,78.4,78.22,78.3,34400.0,52.3161,52.4365,52.3161,52.3696,34400.0
2013-05-16 12:00:00,78.27,78.34,78.18,78.19,31800.0,52.3496,52.3964,52.2894,52.2961,31800.0
2013-05-16 12:30:00,78.18,78.22,78.11,78.18,40400.0,52.2894,52.3161,52.2426,52.2894,40400.0
2013-05-16 13:00:00,78.18,78.2,78.11,78.13,65900.0,52.2894,52.3027,52.2426,52.2559,65900.0
2013-05-16 13:30:00,78.14,78.19,77.89,77.93,61300.0,52.2626,52.2961,52.0954,52.1222,61300.0
2013-05-16 14:00:00,77.92,78.11,77.92,78.03,41100.0,52.1155,52.2426,52.1155,52.189,41100.0
2013-05-16 14:30:00,78.0,78.0,77.89,77.89,28400.0,52.169,52.169,52.0954,52.0954,28400.0
2013-05-16 15:00:00,77.9,77.95,77.53,77.62,68400.0,52.1021,52.1355,51.8546,51.9148,68400.0
2013-05-16 15:30:00,77.6,77.81,77.49,77.8,159600.0,51.9014,52.0419,51.8279,52.0352,159600.0
2013-05-17 09:30:00,77.86,78.13,77.86,77.9,30400.0,52.0753,52.2559,52.0753,52.1021,30400.0
2013-05-17 10:00:00,77.9,77.98,77.75,77.75,36300.0,52.1021,52.1556,52.0018,52.0018,36300.0
2013-05-17 10:30:00,77.77,77.83,77.44,77.44,34500.0,52.0152,52.0553,51.7944,51.7944,34500.0
2013-05-17 11:00:00,77.45,77.57,77.42,77.54,44800.0,51.8011,51.8814,51.7811,51.8613,44800.0
2013-05-17 11:30:00,77.54,77.56,77.49,77.49,68700.0,51.8613,51.8747,51.8279,51.8279,68700.0
2013-05-17 12:00:00,77.47,77.47,77.34,77.37,48100.0,51.8145,51.8145,51.7276,51.7476,48100.0
2013-05-17 12:30:00,77.37,77.38,77.3,77.3,68200.0,51.7476,51.7543,51.7008,51.7008,68200.0
2013-05-17 13:00:00,77.3,77.43,77.3,77.3,32600.0,51.7008,51.7877,51.7008,51.7008,32600.0
2013-05-17 13:30:00,77.3,77.35,77.19,77.19,20700.0,51.7008,51.7342,51.6272,51.6272,20700.0
2013-05-17 14:00:00,77.17,77.24,77.14,77.21,32400.0,51.6139,51.6607,51.5938,51.6406,32400.0
2013-05-17 14:30:00,77.24,77.25,77.13,77.21,31600.0,51.6607,51.6674,51.5871,51.6406,31600.0
2013-05-17 15:00:00,77.21,77.3,77.21,77.3,34100.0,51.6406,51.7008,51.6406,51.7008,34100.0
2013-05-17 15:30:00,77.31,77.38,77.2,77.36,98100.0,51.7075,51.7543,51.6339,51.7409,98100.0
2013-05-20 09:30:00,77.02,77.26,76.87,77.11,34800.0,51.5135,51.674,51.4132,51.5737,34800.0
2013-05-20 10:00:00,77.14,77.19,76.99,77.01,55800.0,51.5938,51.6272,51.4935,51.5068,55800.0
2013-05-20 10:30:00,77.03,77.09,76.96,77.05,25600.0,51.5202,51.5603,51.4734,51.5336,25600.0
2013-05-20 11:00:00,77.02,77.11,76.98,77.05,25400.0,51.5135,51.5737,51.4868,51.5336,25400.0
2013-05-20 11:30:00,77.1,77.22,77.06,77.22,51000.0,51.567,51.6473,51.5403,51.6473,51000.0
2013-05-20 12:00:00,77.21,77.23,77.03,77.06,22400.0,51.6406,51.654,51.5202,51.5403,22400.0
2013-05-20 12:30:00,77.07,77.14,77.07,77.1,22500.0,51.547,51.5938,51.547,51.567,22500.0
2013-05-20 13:00:00,77.1,77.15,77.05,77.06,20800.0,51.567,51.6005,51.5336,51.5403,20800.0
2013-05-20 13:30:00,77.08,77.12,76.97,77.03,84000.0,51.5537,51.5804,51.4801,51.5202,84000.0
2013-05-20 14:00:00,77.03,77.08,76.83,77.03,40600.0,51.5202,51.5537,51.3864,51.5202,40600.0
2013-05-20 14:30:00,77.03,77.1,76.91,76.99,62100.0,51.5202,51.567,51.44,51.4935,62100.0
2013-05-20 15:00:00,76.99,77.05,76.98,77.02,44700.0,51.4935,51.5336,51.4868,51.5135,44700.0
2013-05-20 15:30:00,77.01,77.21,76.94,77.2,92100.0,51.5068,51.6406,51.46,51.6339,92100.0
2013-05-21 09:30:00,77.35,77.65,77.18,77.33,46400.0,51.7342,51.9349,51.6205,51.7209,46400.0
2013-05-21 10:00:00,77.32,77.39,77.09,77.11,68000.0,51.7142,51.761,51.5603,51.5737,68000.0
2013-05-21 10:30:00,77.09,77.22,76.97,77.15,33500.0,51.5603,51.6473,51.4801,51.6005,33500.0
2013-05-21 11:00:00,77.14,77.18,77.06,77.09,95300.0,51.5938,51.6205,51.5403,51.5603,95300.0
2013-05-21 11:30:00,77.1,77.2,76.99,77.01,38800.0,51.567,51.6339,51.4935,51.5068,38800.0
2013-05-21 12:00:00,77.02,77.2,77.01,77.14,30700.0,51.5135,51.6339,51.5068,51.5938,30700.0
2013-05-21 12:30:00,77.15,77.18,76.99,77.02,232400.0,51.6005,51.6205,51.4935,51.5135,232400.0
2013-05-21 13:00:00,77.02,77.09,76.98,77.07,34700.0,51.5135,51.5603,51.4868,51.547,34700.0
2013-05-21 13:30:00,77.06,77.09,76.99,77.05,30500.0,51.5403,51.5603,51.4935,51.5336,30500.0
2013-05-21 14:00:00,77.02,77.22,77.02,77.2,47800.0,51.5135,51.6473,51.5135,51.6339,47800.0
2013-05-21 14:30:00,77.18,77.21,77.03,77.08,36600.0,51.6205,51.6406,51.5202,51.5537,36600.0
2013-05-21 15:00:00,77.06,77.14,76.94,76.94,61800.0,51.5403,51.5938,51.46,51.46,61800.0
2013-05-21 15:30:00,76.95,77.03,76.9,77.0,370700.0,51.4667,51.5202,51.4333,51.5001,370700.0
2013-05-22 09:30:00,76.97,77.11,76.42,76.59,68700.0,51.4801,51.5737,51.1122,51.2259,68700.0
2013-05-22 10:00:00,76.64,76.7,76.46,76.46,145100.0,51.2594,51.2995,51.139,51.139,145100.0
2013-05-22 10:30:00,76.47,76.52,75.92,75.94,68700.0,51.1457,51.1791,50.7778,50.7912,68700.0
2013-05-22 11:00:00,75.97,76.02,75.57,75.61,62600.0,50.8113,50.8447,50.5437,50.5705,62600.0
2013-05-22 11:30:00,75.6,75.62,75.39,75.5,61600.0,50.5638,50.5772,50.4233,50.4969,61600.0
2013-05-22 12:00:00,75.52,75.59,75.23,75.24,71000.0,50.5103,50.5571,50.3163,50.323,71000.0
2013-05-22 12:30:00,75.21,75.22,74.9,75.03,57300.0,50.3029,50.3096,50.0956,50.1825,57300.0
2013-05-22 13:00:00,75.03,75.05,74.24,74.24,48800.0,50.1825,50.1959,49.6542,49.6542,48800.0
2013-05-22 13:30:00,74.23,74.31,73.94,74.01,86900.0,49.6475,49.701,49.4535,49.5003,86900.0
2013-05-22 14:00:00,74.04,74.05,73.29,73.39,92600.0,49.5204,49.5271,49.0188,49.0857,92600.0
2013-05-22 14:30:00,73.36,73.69,73.33,73.69,68900.0,49.0656,49.2863,49.0455,49.2863,68900.0
2013-05-22 15:00:00,73.7,73.78,73.52,73.69,239800.0,49.293,49.3465,49.1726,49.2863,239800.0
2013-05-22 15:30:00,73.69,74.21,73.64,74.11,271200.0,49.2863,49.6341,49.2529,49.5672,271200.0
2013-05-23 09:30:00,73.41,73.44,72.01,73.22,157200.0,49.099,49.1191,48.1627,48.972,157200.0
2013-05-23 10:00:00,73.23,73.55,73.19,73.36,104600.0,48.9786,49.1927,48.9519,49.0656,104600.0
2013-05-23 10:30:00,73.36,73.41,72.96,73.19,58000.0,49.0656,49.099,48.7981,48.9519,58000.0
2013-05-23 11:00:00,73.19,73.58,73.19,73.54,59200.0,48.9519,49.2127,48.9519,49.186,59200.0
2013-05-23 11:30:00,73.54,73.54,73.26,73.41,49400.0,49.186,49.186,48.9987,49.099,49400.0
2013-05-23 12:00:00,73.44,73.93,73.44,73.85,30300.0,49.1191,49.4468,49.1191,49.3933,30300.0
2013-05-23 12:30:00,73.83,73.86,73.48,73.5,35400.0,49.3799,49.4,49.1459,49.1592,35400.0
2013-05-23 13:00:00,73.52,73.59,73.45,73.53,48600.0,49.1726,49.2194,49.1258,49.1793,48600.0
2013-05-23 13:30:00,73.52,73.6,73.5,73.58,51400.0,49.1726,49.2261,49.1592,49.2127,51400.0
2013-05-23 14:00:00,73.57,73.59,73.41,73.41,48200.0,49.2061,49.2194,49.099,49.099,48200.0
2013-05-23 14:30:00,73.4,73.59,73.35,73.47,58200.0,49.0924,49.2194,49.0589,49.1392,58200.0
2013-05-23 15:00:00,73.47,73.6,73.36,73.58,392300.0,49.1392,49.2261,49.0656,49.2127,392300.0
2013-05-23 15:30:00,73.59,73.65,73.47,73.64,177900.0,49.2194,49.2596,49.1392,49.2529,177900.0
2013-05-24 09:30:00,73.25,73.35,72.76,72.8,30100.0,48.992,49.0589,48.6643,48.6911,30100.0
2013-05-24 10:00:00,72.78,72.78,72.41,72.66,48200.0,48.6777,48.6777,48.4302,48.5974,48200.0
2013-05-24 10:30:00,72.65,72.75,72.56,72.67,47700.0,48.5907,48.6576,48.5305,48.6041,47700.0
2013-05-24 11:00:00,72.73,72.82,72.64,72.81,72800.0,48.6442,48.7044,48.584,48.6977,72800.0
2013-05-24 11:30:00,72.79,72.91,72.7,72.77,82000.0,48.6844,48.7646,48.6242,48.671,82000.0
2013-05-24 12:00:00,72.75,73.04,72.74,73.02,46400.0,48.6576,48.8516,48.6509,48.8382,46400.0
2013-05-24 12:30:00,73.06,73.06,72.88,72.97,18800.0,48.8649,48.8649,48.7446,48.8048,18800.0
2013-05-24 13:00:00,72.95,73.17,72.91,73.06,34800.0,48.7914,48.9385,48.7646,48.8649,34800.0
2013-05-24 13:30:00,73.07,73.07,72.95,72.98,23900.0,48.8716,48.8716,48.7914,48.8114,23900.0
2013-05-24 14:00:00,72.99,73.07,72.88,73.07,80800.0,48.8181,48.8716,48.7446,48.8716,80800.0
2013-05-24 14:30:00,73.06,73.61,73.06,73.52,85200.0,48.8649,49.2328,48.8649,49.1726,85200.0
2013-05-24 15:00:00,73.52,73.69,73.43,73.46,94300.0,49.1726,49.2863,49.1124,49.1325,94300.0
2013-05-24 15:30:00,73.43,73.74,73.34,73.7,264000.0,49.1124,49.3198,49.0522,49.293,264000.0
2013-05-28 09:30:00,74.28,74.36,73.82,73.86,39200.0,49.6809,49.7344,49.3733,49.4,39200.0
2013-05-28 10:00:00,73.91,74.22,73.87,74.14,27100.0,49.4335,49.6408,49.4067,49.5873,27100.0
2013-05-28 10:30:00,74.14,74.14,73.77,73.77,21100.0,49.5873,49.5873,49.3398,49.3398,21100.0
2013-05-28 11:00:00,73.78,73.78,73.4,73.44,22100.0,49.3465,49.3465,49.0924,49.1191,22100.0
2013-05-28 11:30:00,73.43,73.43,73.11,73.18,19200.0,49.1124,49.1124,48.8984,48.9452,19200.0
2013-05-28 12:00:00,73.18,73.44,73.17,73.17,23100.0,48.9452,49.1191,48.9385,48.9385,23100.0
2013-05-28 12:30:00,73.16,73.23,72.98,73.02,27300.0,48.9318,48.9786,48.8114,48.8382,27300.0
2013-05-28 13:00:00,73.03,73.08,72.75,72.82,26200.0,48.8449,48.8783,48.6576,48.7044,26200.0
2013-05-28 13:30:00,72.83,72.87,72.36,72.36,35500.0,48.7111,48.7379,48.3968,48.3968,35500.0
2013-05-28 14:00:00,72.36,72.37,71.89,72.1,63300.0,48.3968,48.4035,48.0824,48.2229,63300.0
2013-05-28 14:30:00,72.1,72.21,71.81,71.95,57500.0,48.2229,48.2964,48.0289,48.1225,57500.0
2013-05-28 15:00:00,71.94,72.21,71.93,72.15,71700.0,48.1159,48.2964,48.1092,48.2563,71700.0
2013-05-28 15:30:00,72.15,72.4,72.14,72.22,161000.0,48.2563,48.4235,48.2496,48.3031,161000.0
2013-05-29 09:30:00,71.71,71.84,70.9,71.05,98000.0,47.962,48.049,47.4203,47.5206,98000.0
2013-05-29 10:00:00,71.03,71.14,70.71,70.99,57500.0,47.5072,47.5808,47.2932,47.4805,57500.0
2013-05-29 10:30:00,70.99,71.03,70.27,70.27,58400.0,47.4805,47.5072,46.9989,46.9989,58400.0
2013-05-29 11:00:00,70.25,70.4,69.97,70.19,75100.0,46.9855,47.0859,46.7983,46.9454,75100.0
2013-05-29 11:30:00,70.22,70.39,70.02,70.34,51800.0,46.9655,47.0792,46.8317,47.0457,51800.0
2013-05-29 12:00:00,70.35,70.4,70.09,70.23,42700.0,47.0524,47.0859,46.8785,46.9721,42700.0
2013-05-29 12:30:00,70.23,70.31,69.83,69.84,59100.0,46.9721,47.0257,46.7046,46.7113,59100.0
2013-05-29 13:00:00,69.85,70.18,69.76,70.18,40700.0,46.718,46.9387,46.6578,46.9387,40700.0
2013-05-29 13:30:00,70.18,70.59,70.03,70.56,47400.0,46.9387,47.2129,46.8384,47.1929,47400.0
2013-05-29 14:00:00,70.55,70.55,70.23,70.25,57600.0,47.1862,47.1862,46.9721,46.9855,57600.0
2013-05-29 14:30:00,70.24,70.33,70.14,70.17,48800.0,46.9788,47.039,46.912,46.932,48800.0
2013-05-29 15:00:00,70.14,70.41,70.08,70.34,87900.0,46.912,47.0925,46.8718,47.0457,87900.0
2013-05-29 15:30:00,70.35,70.55,70.33,70.41,139300.0,47.0524,47.1862,47.039,47.0925,139300.0
2013-05-30 09:30:00,70.35,70.93,70.35,70.75,38100.0,47.0524,47.4403,47.0524,47.3199,38100.0
2013-05-30 10:00:00,70.75,70.77,70.25,70.3,74100.0,47.3199,47.3333,46.9855,47.019,74100.0
2013-05-30 10:30:00,70.31,70.61,70.31,70.61,100200.0,47.0257,47.2263,47.0257,47.2263,100200.0
2013-05-30 11:00:00,70.65,70.71,70.45,70.49,66600.0,47.2531,47.2932,47.1193,47.146,66600.0
2013-05-30 11:30:00,70.51,70.66,70.46,70.53,23900.0,47.1594,47.2597,47.126,47.1728,23900.0
2013-05-30 12:00:00,70.56,70.57,70.45,70.5,94200.0,47.1929,47.1996,47.1193,47.1527,94200.0
2013-05-30 12:30:00,70.51,70.54,70.26,70.39,72200.0,47.1594,47.1795,46.9922,47.0792,72200.0
2013-05-30 13:00:00,70.43,70.51,70.34,70.37,51900.0,47.1059,47.1594,47.0457,47.0658,51900.0
2013-05-30 13:30:00,70.37,70.44,70.31,70.33,90100.0,47.0658,47.1126,47.0257,47.039,90100.0
2013-05-30 14:00:00,70.34,70.43,69.98,70.07,49500.0,47.0457,47.1059,46.8049,46.8651,49500.0
2013-05-30 14:30:00,70.08,70.31,70.05,70.15,40100.0,46.8718,47.0257,46.8518,46.9186,40100.0
2013-05-30 15:00:00,70.14,70.15,69.84,69.84,57300.0,46.912,46.9186,46.7113,46.7113,57300.0
2013-05-30 15:30:00,69.86,69.9,69.63,69.77,150500.0,46.7247,46.7514,46.5708,46.6645,150500.0
2013-05-31 09:30:00,69.75,70.08,69.22,69.29,59400.0,46.6511,46.8718,46.2966,46.3434,59400.0
2013-05-31 10:00:00,69.33,69.66,69.29,69.37,44100.0,46.3702,46.5909,46.3434,46.397,44100.0
2013-05-31 10:30:00,69.32,69.35,68.88,69.13,46800.0,46.3635,46.3836,46.0692,46.2364,46800.0
2013-05-31 11:00:00,69.13,69.21,68.87,68.95,154700.0,46.2364,46.2899,46.0625,46.116,154700.0
2013-05-31 11:30:00,68.93,69.12,68.89,68.95,39900.0,46.1027,46.2297,46.0759,46.116,39900.0
2013-05-31 12:00:00,68.94,68.94,68.62,68.68,58500.0,46.1094,46.1094,45.8953,45.9355,58500.0
2013-05-31 12:30:00,68.69,68.75,68.53,68.66,35400.0,45.9421,45.9823,45.8351,45.9221,35400.0
2013-05-31 13:00:00,68.66,68.89,68.61,68.86,46500.0,45.9221,46.0759,45.8886,46.0558,46500.0
2013-05-31 13:30:00,68.85,68.85,68.62,68.76,41500.0,46.0492,46.0492,45.8953,45.989,41500.0
2013-05-31 14:00:00,68.74,68.8,68.56,68.78,52200.0,45.9756,46.0157,45.8552,46.0023,52200.0
2013-05-31 14:30:00,68.77,68.8,68.6,68.62,91900.0,45.9957,46.0157,45.882,45.8953,91900.0
2013-05-31 15:00:00,68.62,69.05,68.6,68.83,84600.0,45.8953,46.1829,45.882,46.0358,84600.0
2013-05-31 15:30:00,68.81,68.91,68.47,68.48,197000.0,46.0224,46.0893,45.795,45.8017,197000.0
2013-06-03 09:30:00,68.62,68.77,67.55,67.67,64600.0,45.8953,45.9957,45.1797,45.2599,64600.0
2013-06-03 10:00:00,67.67,68.83,67.62,68.5,121900.0,45.2599,46.0358,45.2265,45.8151,121900.0
2013-06-03 10:30:00,68.5,68.72,68.19,68.63,59700.0,45.8151,45.9622,45.6077,45.902,59700.0
2013-06-03 11:00:00,68.63,68.86,68.33,68.41,48000.0,45.902,46.0558,45.7014,45.7549,48000.0
2013-06-03 11:30:00,68.41,68.66,68.27,68.46,35700.0,45.7549,45.9221,45.6612,45.7883,35700.0
2013-06-03 12:00:00,68.5,68.77,68.5,68.72,27000.0,45.8151,45.9957,45.8151,45.9622,27000.0
2013-06-03 12:30:00,68.75,68.75,68.27,68.35,35000.0,45.9823,45.9823,45.6612,45.7147,35000.0
2013-06-03 13:00:00,68.41,68.53,68.34,68.4,16700.0,45.7549,45.8351,45.7081,45.7482,16700.0
2013-06-03 13:30:00,68.4,68.42,68.28,68.36,41800.0,45.7482,45.7616,45.6679,45.7214,41800.0
2013-06-03 14:00:00,68.41,68.55,68.35,68.36,47600.0,45.7549,45.8485,45.7147,45.7214,47600.0
2013-06-03 14:30:00,68.35,68.57,68.27,68.35,66500.0,45.7147,45.8619,45.6612,45.7147,66500.0
2013-06-03 15:00:00,68.34,68.43,68.25,68.37,96900.0,45.7081,45.7683,45.6479,45.7281,96900.0
2013-06-03 15:30:00,68.36,68.71,68.27,68.67,206100.0,45.7214,45.9555,45.6612,45.9288,206100.0
2013-06-04 09:30:00,68.86,69.11,68.46,68.58,37800.0,46.0558,46.2231,45.7883,45.8686,37800.0
2013-06-04 10:00:00,68.61,68.69,68.24,68.54,54600.0,45.8886,45.9421,45.6412,45.8418,54600.0
2013-06-04 10:30:00,68.55,68.59,68.34,68.35,46000.0,45.8485,45.8753,45.7081,45.7147,46000.0
2013-06-04 11:00:00,68.38,68.59,68.22,68.51,60700.0,45.7348,45.8753,45.6278,45.8218,60700.0
2013-06-04 11:30:00,68.49,68.61,68.35,68.61,38700.0,45.8084,45.8886,45.7147,45.8886,38700.0
2013-06-04 12:00:00,68.48,68.5,68.36,68.44,119300.0,45.8017,45.8151,45.7214,45.7749,119300.0
2013-06-04 12:30:00,68.42,68.49,68.36,68.43,38100.0,45.7616,45.8084,45.7214,45.7683,38100.0
2013-06-04 13:00:00,68.43,68.43,68.12,68.2,30300.0,45.7683,45.7683,45.5609,45.6144,30300.0
2013-06-04 13:30:00,68.16,68.37,68.06,68.3,34500.0,45.5877,45.7281,45.5208,45.6813,34500.0
2013-06-04 14:00:00,68.28,68.32,68.15,68.25,33800.0,45.6679,45.6947,45.581,45.6479,33800.0
2013-06-04 14:30:00,68.27,68.41,68.19,68.27,31500.0,45.6612,45.7549,45.6077,45.6612,31500.0
2013-06-04 15:00:00,68.26,68.33,68.2,68.26,53100.0,45.6545,45.7014,45.6144,45.6545,53100.0
2013-06-04 15:30:00,68.26,68.36,67.89,67.9,140100.0,45.6545,45.7214,45.4071,45.4138,140100.0
2013-06-05 09:30:00,67.87,68.12,67.35,67.42,43800.0,45.3937,45.5609,45.0459,45.0927,43800.0
2013-06-05 10:00:00,67.46,67.84,67.34,67.65,37000.0,45.1195,45.3736,45.0392,45.2466,37000.0
2013-06-05 10:30:00,67.63,67.66,67.34,67.48,40900.0,45.2332,45.2532,45.0392,45.1329,40900.0
2013-06-05 11:00:00,67.54,67.55,67.33,67.36,44300.0,45.173,45.1797,45.0325,45.0526,44300.0
2013-06-05 11:30:00,67.36,67.49,67.14,67.21,45600.0,45.0526,45.1395,44.9055,44.9523,45600.0
2013-06-05 12:00:00,67.2,67.37,67.04,67.1,42600.0,44.9456,45.0593,44.8386,44.8787,42600.0
2013-06-05 12:30:00,67.09,67.15,66.97,67.04,42000.0,44.872,44.9121,44.7918,44.8386,42000.0
2013-06-05 13:00:00,67.03,67.45,66.99,67.41,46300.0,44.8319,45.1128,44.8051,45.086,46300.0
2013-06-05 13:30:00,67.42,67.68,67.38,67.55,31500.0,45.0927,45.2666,45.066,45.1797,31500.0
2013-06-05 14:00:00,67.56,67.57,67.15,67.17,31800.0,45.1864,45.1931,44.9121,44.9255,31800.0
2013-06-05 14:30:00,67.14,67.43,67.08,67.25,34100.0,44.9055,45.0994,44.8653,44.979,34100.0
2013-06-05 15:00:00,67.25,67.46,67.09,67.41,43400.0,44.979,45.1195,44.872,45.086,43400.0
2013-06-05 15:30:00,67.43,67.47,67.23,67.28,105500.0,45.0994,45.1262,44.9657,44.9991,105500.0
2013-06-06 09:30:00,67.18,67.51,67.04,67.15,47400.0,44.9322,45.1529,44.8386,44.9121,47400.0
2013-06-06 10:00:00,67.22,67.35,66.5,66.56,41800.0,44.959,45.0459,44.4774,44.5175,41800.0
2013-06-06 10:30:00,66.56,67.13,66.46,67.0,52700.0,44.5175,44.8988,44.4506,44.8118,52700.0
2013-06-06 11:00:00,67.0,67.15,66.93,67.04,25200.0,44.8118,44.9121,44.765,44.8386,25200.0
2013-06-06 11:30:00,67.03,67.33,66.96,67.18,21600.0,44.8319,45.0325,44.7851,44.9322,21600.0
2013-06-06 12:00:00,67.17,67.17,66.81,67.0,30300.0,44.9255,44.9255,44.6847,44.8118,30300.0
2013-06-06 12:30:00,67.0,67.13,66.86,66.86,25300.0,44.8118,44.8988,44.7182,44.7182,25300.0
2013-06-06 13:00:00,66.88,67.38,66.87,67.05,34000.0,44.7316,45.066,44.7249,44.8453,34000.0
2013-06-06 13:30:00,67.02,67.58,67.02,67.42,66800.0,44.8252,45.1997,44.8252,45.0927,66800.0
2013-06-06 14:00:00,67.41,67.56,67.25,67.56,26600.0,45.086,45.1864,44.979,45.1864,26600.0
2013-06-06 14:30:00,67.53,67.68,67.43,67.54,23000.0,45.1663,45.2666,45.0994,45.173,23000.0
2013-06-06 15:00:00,67.55,67.66,67.42,67.61,67000.0,45.1797,45.2532,45.0927,45.2198,67000.0
2013-06-06 15:30:00,67.61,68.05,67.52,68.04,106000.0,45.2198,45.5141,45.1596,45.5074,106000.0
2013-06-07 09:30:00,68.19,68.51,67.24,67.69,32400.0,45.6077,45.8218,44.9723,45.2733,32400.0
2013-06-07 10:00:00,67.82,68.0,67.68,67.75,19200.0,45.3603,45.4807,45.2666,45.3134,19200.0
2013-06-07 10:30:00,67.79,67.81,67.13,67.16,40200.0,45.3402,45.3536,44.8988,44.9188,40200.0
2013-06-07 11:00:00,67.16,67.59,67.09,67.45,27200.0,44.9188,45.2064,44.872,45.1128,27200.0
2013-06-07 11:30:00,67.44,67.52,67.2,67.37,19600.0,45.1061,45.1596,44.9456,45.0593,19600.0
2013-06-07 12:00:00,67.38,67.38,66.89,66.98,19100.0,45.066,45.066,44.7382,44.7984,19100.0
2013-06-07 12:30:00,66.98,67.07,66.76,66.82,17100.0,44.7984,44.8586,44.6513,44.6914,17100.0
2013-06-07 13:00:00,66.82,66.94,66.78,66.85,16800.0,44.6914,44.7717,44.6647,44.7115,16800.0
2013-06-07 13:30:00,66.84,67.02,66.75,66.75,28500.0,44.7048,44.8252,44.6446,44.6446,28500.0
2013-06-07 14:00:00,66.77,66.83,66.27,66.4,36300.0,44.658,44.6981,44.3236,44.4105,36300.0
2013-06-07 14:30:00,66.41,66.95,66.35,66.9,26400.0,44.4172,44.7784,44.3771,44.7449,26400.0
2013-06-07 15:00:00,66.91,67.02,66.81,67.02,31700.0,44.7516,44.8252,44.6847,44.8252,31700.0
2013-06-07 15:30:00,67.01,67.35,66.94,67.26,74100.0,44.8185,45.0459,44.7717,44.9857,74100.0
2013-06-10 09:30:00,67.8,67.8,67.08,67.68,84900.0,45.3469,45.3469,44.8653,45.2666,84900.0
2013-06-10 10:00:00,67.63,67.9,67.38,67.85,46100.0,45.2332,45.4138,45.066,45.3803,46100.0
2013-06-10 10:30:00,67.85,68.22,67.85,67.85,36500.0,45.3803,45.6278,45.3803,45.3803,36500.0
2013-06-10 11:00:00,67.88,67.96,67.7,67.93,36600.0,45.4004,45.4539,45.28,45.4338,36600.0
2013-06-10 11:30:00,67.92,68.06,67.78,68.01,55400.0,45.4271,45.5208,45.3335,45.4873,55400.0
2013-06-10 12:00:00,67.99,68.11,67.69,67.77,36500.0,45.474,45.5542,45.2733,45.3268,36500.0
2013-06-10 12:30:00,67.71,67.75,67.54,67.63,20600.0,45.2867,45.3134,45.173,45.2332,20600.0
2013-06-10 13:00:00,67.63,67.71,67.55,67.59,13300.0,45.2332,45.2867,45.1797,45.2064,13300.0
2013-06-10 13:30:00,67.62,67.63,67.5,67.54,11700.0,45.2265,45.2332,45.1462,45.173,11700.0
2013-06-10 14:00:00,67.53,67.58,67.26,67.38,31400.0,45.1663,45.1997,44.9857,45.066,31400.0
2013-06-10 14:30:00,67.39,67.5,67.36,67.41,14600.0,45.0727,45.1462,45.0526,45.086,14600.0
2013-06-10 15:00:00,67.41,67.51,67.37,67.48,25000.0,45.086,45.1529,45.0593,45.1329,25000.0
2013-06-10 15:30:00,67.49,67.57,67.33,67.44,62600.0,45.1395,45.1931,45.0325,45.1061,62600.0
2013-06-11 09:30:00,66.41,67.2,66.36,66.84,17000.0,44.4172,44.9456,44.3838,44.7048,17000.0
2013-06-11 10:00:00,66.9,67.12,66.63,66.84,14800.0,44.7449,44.8921,44.5644,44.7048,14800.0
2013-06-11 10:30:00,66.91,67.13,66.88,66.95,26400.0,44.7516,44.8988,44.7316,44.7784,26400.0
2013-06-11 11:00:00,67.0,67.16,66.92,67.04,29500.0,44.8118,44.9188,44.7583,44.8386,29500.0
2013-06-11 11:30:00,67.06,67.31,66.99,67.17,18000.0,44.8519,45.0192,44.8051,44.9255,18000.0
2013-06-11 12:00:00,67.13,67.18,66.98,67.0,9200.0,44.8988,44.9322,44.7984,44.8118,9200.0
2013-06-11 12:30:00,67.0,67.02,66.91,66.98,32200.0,44.8118,44.8252,44.7516,44.7984,32200.0
2013-06-11 13:00:00,66.99,67.01,66.75,66.76,22700.0,44.8051,44.8185,44.6446,44.6513,22700.0
2013-06-11 13:30:00,66.69,66.76,66.56,66.56,12100.0,44.6045,44.6513,44.5175,44.5175,12100.0
2013-06-11 14:00:00,66.57,66.71,66.45,66.68,22200.0,44.5242,44.6179,44.444,44.5978,22200.0
2013-06-11 14:30:00,66.67,66.82,66.62,66.8,25300.0,44.5911,44.6914,44.5577,44.6781,25300.0
2013-06-11 15:00:00,66.81,66.88,66.61,66.62,37700.0,44.6847,44.7316,44.551,44.5577,37700.0
2013-06-11 15:30:00,66.61,66.64,66.26,66.31,76100.0,44.551,44.571,44.3169,44.3503,76100.0
2013-06-12 09:30:00,66.76,66.76,66.17,66.21,13400.0,44.6513,44.6513,44.2567,44.2834,13400.0
2013-06-12 10:00:00,66.21,66.3,66.07,66.19,20400.0,44.2834,44.3436,44.1898,44.2701,20400.0
2013-06-12 10:30:00,66.12,66.33,65.94,65.98,18800.0,44.2232,44.3637,44.1029,44.1296,18800.0
2013-06-12 11:00:00,65.98,66.11,65.91,66.05,28100.0,44.1296,44.2166,44.0828,44.1764,28100.0
2013-06-12 11:30:00,65.99,66.04,65.83,65.88,11500.0,44.1363,44.1697,44.0293,44.0627,11500.0
2013-06-12 12:00:00,65.78,65.94,65.73,65.83,12700.0,43.9958,44.1029,43.9624,44.0293,12700.0
2013-06-12 12:30:00,65.84,65.86,65.66,65.8,14700.0,44.036,44.0493,43.9156,44.0092,14700.0
2013-06-12 13:00:00,65.77,65.87,65.67,65.77,15500.0,43.9892,44.056,43.9223,43.9892,15500.0
2013-06-12 13:30:00,65.73,65.83,65.57,65.78,17100.0,43.9624,44.0293,43.8554,43.9958,17100.0
2013-06-12 14:00:00,65.75,65.75,65.5,65.5,18900.0,43.9758,43.9758,43.8086,43.8086,18900.0
2013-06-12 14:30:00,65.5,65.53,65.23,65.31,20600.0,43.8086,43.8286,43.628,43.6815,20600.0
2013-06-12 15:00:00,65.3,65.4,65.16,65.3,46300.0,43.6748,43.7417,43.5812,43.6748,46300.0
2013-06-12 15:30:00,65.26,65.33,65.03,65.21,93500.0,43.648,43.6949,43.4942,43.6146,93500.0
2013-06-13 09:30:00,65.03,65.58,65.02,65.53,36600.0,43.4942,43.8621,43.4875,43.8286,36600.0
2013-06-13 10:00:00,65.63,66.15,65.59,66.09,30600.0,43.8955,44.2433,43.8688,44.2032,30600.0
2013-06-13 10:30:00,66.08,66.2,66.02,66.12,42500.0,44.1965,44.2768,44.1564,44.2232,42500.0
2013-06-13 11:00:00,66.13,66.18,65.9,66.11,14700.0,44.2299,44.2634,44.0761,44.2166,14700.0
2013-06-13 11:30:00,66.07,66.32,66.07,66.3,13300.0,44.1898,44.357,44.1898,44.3436,13300.0
2013-06-13 12:00:00,66.31,66.48,66.29,66.38,28300.0,44.3503,44.464,44.3369,44.3971,28300.0
2013-06-13 12:30:00,66.38,66.62,66.34,66.55,20100.0,44.3971,44.5577,44.3704,44.5108,20100.0
2013-06-13 13:00:00,66.55,66.81,66.52,66.63,20800.0,44.5108,44.6847,44.4908,44.5644,20800.0
2013-06-13 13:30:00,66.64,66.7,66.53,66.61,24700.0,44.571,44.6112,44.4975,44.551,24700.0
2013-06-13 14:00:00,66.63,66.81,66.61,66.75,22700.0,44.5644,44.6847,44.551,44.6446,22700.0
2013-06-13 14:30:00,66.75,67.12,66.73,67.09,36800.0,44.6446,44.8921,44.6312,44.872,36800.0
2013-06-13 15:00:00,67.12,67.28,67.06,67.11,62200.0,44.8921,44.9991,44.8519,44.8854,62200.0
2013-06-13 15:30:00,67.11,67.44,67.05,67.2,137500.0,44.8854,45.1061,44.8453,44.9456,137500.0
2013-06-14 09:30:00,67.15,68.12,66.99,68.12,17500.0,44.9121,45.5609,44.8051,45.5609,17500.0
2013-06-14 10:00:00,68.12,68.47,67.77,67.86,37200.0,45.5609,45.795,45.3268,45.387,37200.0
2013-06-14 10:30:00,67.85,67.99,67.64,67.76,22400.0,45.3803,45.474,45.2399,45.3201,22400.0
2013-06-14 11:00:00,67.72,68.13,67.65,68.07,29200.0,45.2934,45.5676,45.2466,45.5275,29200.0
2013-06-14 11:30:00,68.1,68.21,67.97,68.11,43400.0,45.5475,45.6211,45.4606,45.5542,43400.0
2013-06-14 12:00:00,68.1,68.1,67.93,67.95,29900.0,45.5475,45.5475,45.4338,45.4472,29900.0
2013-06-14 12:30:00,68.01,68.04,67.73,67.78,21500.0,45.4873,45.5074,45.3001,45.3335,21500.0
2013-06-14 13:00:00,67.77,67.77,67.29,67.42,16900.0,45.3268,45.3268,45.0058,45.0927,16900.0
2013-06-14 13:30:00,67.42,67.59,67.42,67.47,10200.0,45.0927,45.2064,45.0927,45.1262,10200.0
2013-06-14 14:00:00,67.48,67.81,67.4,67.68,29500.0,45.1329,45.3536,45.0794,45.2666,29500.0
2013-06-14 14:30:00,67.67,67.86,67.62,67.7,26200.0,45.2599,45.387,45.2265,45.28,26200.0
2013-06-14 15:00:00,67.7,67.92,67.67,67.9,48100.0,45.28,45.4271,45.2599,45.4138,48100.0
2013-06-14 15:30:00,67.89,67.97,67.62,67.73,129000.0,45.4071,45.4606,45.2265,45.3001,129000.0
2013-06-17 09:30:00,68.09,68.46,67.89,68.21,39500.0,45.5408,45.7883,45.4071,45.6211,39500.0
2013-06-17 10:00:00,68.23,68.29,67.41,67.76,44000.0,45.6345,45.6746,45.086,45.3201,44000.0
2013-06-17 10:30:00,67.76,67.76,67.4,67.75,20900.0,45.3201,45.3201,45.0794,45.3134,20900.0
2013-06-17 11:00:00,67.74,67.74,67.51,67.64,63700.0,45.3068,45.3068,45.1529,45.2399,63700.0
2013-06-17 11:30:00,67.66,67.68,67.58,67.6,18300.0,45.2532,45.2666,45.1997,45.2131,18300.0
2013-06-17 12:00:00,67.59,67.66,67.56,67.6,30700.0,45.2064,45.2532,45.1864,45.2131,30700.0
2013-06-17 12:30:00,67.59,67.73,67.56,67.64,36100.0,45.2064,45.3001,45.1864,45.2399,36100.0
2013-06-17 13:00:00,67.65,67.7,67.59,67.66,24500.0,45.2466,45.28,45.2064,45.2532,24500.0
2013-06-17 13:30:00,67.66,67.72,67.61,67.64,41500.0,45.2532,45.2934,45.2198,45.2399,41500.0
2013-06-17 14:00:00,67.61,67.64,67.08,67.18,49400.0,45.2198,45.2399,44.8653,44.9322,49400.0
2013-06-17 14:30:00,67.17,67.47,67.17,67.37,54700.0,44.9255,45.1262,44.9255,45.0593,54700.0
2013-06-17 15:00:00,67.33,67.44,67.22,67.33,33500.0,45.0325,45.1061,44.959,45.0325,33500.0
2013-06-17 15:30:00,67.34,67.52,67.31,67.44,57200.0,45.0392,45.1596,45.0192,45.1061,57200.0
2013-06-18 09:30:00,67.33,67.59,67.24,67.25,13100.0,45.0325,45.2064,44.9723,44.979,13100.0
2013-06-18 10:00:00,67.24,67.91,67.14,67.64,20900.0,44.9723,45.4205,44.9055,45.2399,20900.0
2013-06-18 10:30:00,67.55,67.75,67.47,67.75,23600.0,45.1797,45.3134,45.1262,45.3134,23600.0
2013-06-18 11:00:00,67.69,67.73,67.58,67.68,69000.0,45.2733,45.3001,45.1997,45.2666,69000.0
2013-06-18 11:30:00,67.73,67.83,67.62,67.81,11100.0,45.3001,45.367,45.2265,45.3536,11100.0
2013-06-18 12:00:00,67.79,67.89,67.76,67.86,17600.0,45.3402,45.4071,45.3201,45.387,17600.0
2013-06-18 12:30:00,67.88,68.09,67.86,68.0,22000.0,45.4004,45.5408,45.387,45.4807,22000.0
2013-06-18 13:00:00,68.04,68.05,67.93,68.02,22000.0,45.5074,45.5141,45.4338,45.494,22000.0
2013-06-18 13:30:00,68.02,68.14,67.91,68.11,15300.0,45.494,45.5743,45.4205,45.5542,15300.0
2013-06-18 14:00:00,68.09,68.13,67.97,68.13,59100.0,45.5408,45.5676,45.4606,45.5676,59100.0
2013-06-18 14:30:00,68.14,68.25,68.03,68.25,33000.0,45.5743,45.6479,45.5007,45.6479,33000.0
2013-06-18 15:00:00,68.24,68.24,68.08,68.19,33000.0,45.6412,45.6412,45.5342,45.6077,33000.0
2013-06-18 15:30:00,68.19,68.19,67.97,68.07,85300.0,45.6077,45.6077,45.4606,45.5275,85300.0
2013-06-19 09:30:00,68.18,68.18,67.82,67.96,18800.0,45.601,45.601,45.3603,45.4539,18800.0
2013-06-19 10:00:00,68.04,68.04,67.53,67.59,18500.0,45.5074,45.5074,45.1663,45.2064,18500.0
2013-06-19 10:30:00,67.66,67.76,67.51,67.55,13200.0,45.2532,45.3201,45.1529,45.1797,13200.0
2013-06-19 11:00:00,67.5,67.5,67.16,67.31,18800.0,45.1462,45.1462,44.9188,45.0192,18800.0
2013-06-19 11:30:00,67.35,67.45,67.2,67.2,6200.0,45.0459,45.1128,44.9456,44.9456,6200.0
2013-06-19 12:00:00,67.22,67.3,67.09,67.16,12100.0,44.959,45.0125,44.872,44.9188,12100.0
2013-06-19 12:30:00,67.17,67.41,67.09,67.28,9000.0,44.9255,45.086,44.872,44.9991,9000.0
2013-06-19 13:00:00,67.26,67.43,67.22,67.38,10900.0,44.9857,45.0994,44.959,45.066,10900.0
2013-06-19 13:30:00,67.37,67.45,67.23,67.43,22000.0,45.0593,45.1128,44.9657,45.0994,22000.0
2013-06-19 14:00:00,67.42,67.45,66.41,66.57,45100.0,45.0927,45.1128,44.4172,44.5242,45100.0
2013-06-19 14:30:00,66.53,67.05,65.01,65.28,43000.0,44.4975,44.8453,43.4808,43.6614,43000.0
2013-06-19 15:00:00,65.3,65.87,65.15,65.83,52000.0,43.6748,44.056,43.5745,44.0293,52000.0
2013-06-19 15:30:00,65.84,65.87,65.33,65.4,104000.0,44.036,44.056,43.6949,43.7417,104000.0
2013-06-20 09:30:00,64.81,64.96,64.22,64.36,59900.0,43.3471,43.4474,42.9525,43.0461,59900.0
2013-06-20 10:00:00,64.41,64.67,63.93,63.97,55900.0,43.0795,43.2534,42.7585,42.7853,55900.0
2013-06-20 10:30:00,64.0,64.33,63.84,64.31,28300.0,42.8053,43.026,42.6983,43.0127,28300.0
2013-06-20 11:00:00,64.26,64.27,63.75,63.92,45900.0,42.9792,42.9859,42.6381,42.7518,45900.0
2013-06-20 11:30:00,63.95,64.11,63.87,64.09,26000.0,42.7719,42.8789,42.7184,42.8655,26000.0
2013-06-20 12:00:00,64.09,64.23,64.01,64.16,20900.0,42.8655,42.9592,42.812,42.9123,20900.0
2013-06-20 12:30:00,64.15,64.17,63.98,64.0,26500.0,42.9056,42.919,42.7919,42.8053,26500.0
2013-06-20 13:00:00,64.0,64.13,63.93,63.99,25500.0,42.8053,42.8923,42.7585,42.7986,25500.0
2013-06-20 13:30:00,63.99,64.17,63.96,64.15,29200.0,42.7986,42.919,42.7786,42.9056,29200.0
2013-06-20 14:00:00,64.15,64.2,63.73,63.74,24700.0,42.9056,42.9391,42.6247,42.6314,24700.0
2013-06-20 14:30:00,63.7,63.84,63.3,63.39,30200.0,42.6047,42.6983,42.3371,42.3973,30200.0
2013-06-20 15:00:00,63.38,63.66,63.17,63.26,78900.0,42.3906,42.5779,42.2502,42.3104,78900.0
2013-06-20 15:30:00,63.3,63.57,63.07,63.28,71200.0,42.3371,42.5177,42.1833,42.3238,71200.0
2013-06-21 09:30:00,63.56,64.12,63.32,63.92,121200.0,42.511,42.8856,42.3505,42.7518,121200.0
2013-06-21 10:00:00,63.96,64.39,63.86,64.23,34200.0,42.7786,43.0662,42.7117,42.9592,34200.0
2013-06-21 10:30:00,64.14,64.26,63.87,63.95,25900.0,42.899,42.9792,42.7184,42.7719,25900.0
2013-06-21 11:00:00,63.88,63.94,63.09,63.09,28700.0,42.7251,42.7652,42.1967,42.1967,28700.0
2013-06-21 11:30:00,63.04,63.14,62.6,62.84,22400.0,42.1632,42.2301,41.869,42.0295,22400.0
2013-06-21 12:00:00,62.83,63.15,62.79,62.92,25000.0,42.0228,42.2368,41.996,42.083,25000.0
2013-06-21 12:30:00,62.9,63.18,62.73,63.18,29800.0,42.0696,42.2569,41.9559,42.2569,29800.0
2013-06-21 13:00:00,63.18,63.43,62.96,63.24,32200.0,42.2569,42.4241,42.1097,42.297,32200.0
2013-06-21 13:30:00,63.25,63.4,62.93,62.98,43900.0,42.3037,42.404,42.0897,42.1231,43900.0
2013-06-21 14:00:00,62.96,63.37,62.77,63.36,38300.0,42.1097,42.384,41.9827,42.3773,38300.0
2013-06-21 14:30:00,63.37,63.39,63.09,63.12,39900.0,42.384,42.3973,42.1967,42.2167,39900.0
2013-06-21 15:00:00,63.17,63.36,63.07,63.35,61900.0,42.2502,42.3773,42.1833,42.3706,61900.0
2013-06-21 15:30:00,63.34,63.39,62.83,62.88,122400.0,42.3639,42.3973,42.0228,42.0562,122400.0
2013-06-24 09:30:00,61.99,62.2,61.2,61.84,65300.0,41.461,41.6014,40.9326,41.3606,65300.0
2013-06-24 10:00:00,61.77,62.42,61.64,61.87,36500.0,41.3138,41.7486,41.2269,41.3807,36500.0
2013-06-24 10:30:00,61.83,62.31,61.73,62.03,32200.0,41.354,41.675,41.2871,41.4877,32200.0
2013-06-24 11:00:00,61.97,62.21,61.75,61.83,67700.0,41.4476,41.6081,41.3004,41.354,67700.0
2013-06-24 11:30:00,61.82,62.2,61.71,62.16,22000.0,41.3473,41.6014,41.2737,41.5747,22000.0
2013-06-24 12:00:00,62.19,62.29,61.83,62.09,23000.0,41.5947,41.6616,41.354,41.5278,23000.0
2013-06-24 12:30:00,62.07,62.2,61.9,62.16,22100.0,41.5145,41.6014,41.4008,41.5747,22100.0
2013-06-24 13:00:00,62.17,62.6,62.09,62.6,19900.0,41.5814,41.869,41.5278,41.869,19900.0
2013-06-24 13:30:00,62.57,63.12,62.44,63.07,63800.0,41.8489,42.2167,41.7619,42.1833,63800.0
2013-06-24 14:00:00,63.13,63.71,62.92,63.68,71200.0,42.2234,42.6114,42.083,42.5913,71200.0
2013-06-24 14:30:00,63.68,64.08,63.49,63.49,45200.0,42.5913,42.8588,42.4642,42.4642,45200.0
2013-06-24 15:00:00,63.48,63.67,62.92,62.92,39200.0,42.4575,42.5846,42.083,42.083,39200.0
2013-06-24 15:30:00,62.94,63.11,62.64,62.69,116000.0,42.0964,42.2101,41.8957,41.9291,116000.0
2013-06-25 09:30:00,63.07,63.45,62.56,62.85,34000.0,42.1833,42.4375,41.8422,42.0362,34000.0
2013-06-25 10:00:00,62.9,63.46,62.53,63.37,69900.0,42.0696,42.4441,41.8221,42.384,69900.0
2013-06-25 10:30:00,63.17,63.4,62.93,63.24,74000.0,42.2502,42.404,42.0897,42.297,74000.0
2013-06-25 11:00:00,63.25,63.33,62.8,62.82,30400.0,42.3037,42.3572,42.0027,42.0161,30400.0
2013-06-25 11:30:00,62.82,62.98,62.61,62.77,27300.0,42.0161,42.1231,41.8756,41.9827,27300.0
2013-06-25 12:00:00,62.8,62.92,62.66,62.71,48500.0,42.0027,42.083,41.9091,41.9425,48500.0
2013-06-25 12:30:00,62.71,62.78,62.6,62.67,27200.0,41.9425,41.9893,41.869,41.9158,27200.0
2013-06-25 13:00:00,62.67,62.83,62.5,62.58,19000.0,41.9158,42.0228,41.8021,41.8556,19000.0
2013-06-25 13:30:00,62.61,62.77,62.52,62.59,21200.0,41.8756,41.9827,41.8154,41.8623,21200.0
2013-06-25 14:00:00,62.56,62.82,62.53,62.72,41300.0,41.8422,42.0161,41.8221,41.9492,41300.0
2013-06-25 14:30:00,62.73,63.21,62.73,62.86,37100.0,41.9559,42.2769,41.9559,42.0428,37100.0
2013-06-25 15:00:00,62.91,63.12,62.89,63.1,46200.0,42.0763,42.2167,42.0629,42.2034,46200.0
2013-06-25 15:30:00,63.12,63.41,63.0,63.14,116500.0,42.2167,42.4107,42.1365,42.2301,116500.0
2013-06-26 09:30:00,63.26,63.45,63.02,63.19,75800.0,42.741,42.8693,42.5788,42.6937,75800.0
2013-06-26 10:00:00,63.18,63.61,63.18,63.36,73200.0,42.6869,42.9774,42.6869,42.8085,73200.0
2013-06-26 10:30:00,63.29,63.46,63.26,63.26,32100.0,42.7612,42.8761,42.741,42.741,32100.0
2013-06-26 11:00:00,63.27,63.36,62.95,63.09,23100.0,42.7477,42.8085,42.5315,42.6261,23100.0
2013-06-26 11:30:00,63.13,63.35,63.03,63.03,15900.0,42.6531,42.8018,42.5856,42.5856,15900.0
2013-06-26 12:00:00,63.03,63.42,63.03,63.33,28200.0,42.5856,42.8491,42.5856,42.7883,28200.0
2013-06-26 12:30:00,63.38,63.4,63.19,63.34,12400.0,42.822,42.8356,42.6937,42.795,12400.0
2013-06-26 13:00:00,63.35,63.51,63.27,63.45,30600.0,42.8018,42.9099,42.7477,42.8693,30600.0
2013-06-26 13:30:00,63.46,63.78,63.37,63.77,64000.0,42.8761,43.0923,42.8153,43.0855,64000.0
2013-06-26 14:00:00,63.74,63.98,63.56,63.93,36400.0,43.0653,43.2274,42.9437,43.1937,36400.0
2013-06-26 14:30:00,63.91,64.03,63.84,63.99,21800.0,43.1801,43.2612,43.1328,43.2342,21800.0
2013-06-26 15:00:00,64.01,64.16,63.95,63.99,27600.0,43.2477,43.349,43.2072,43.2342,27600.0
2013-06-26 15:30:00,63.99,64.03,63.77,63.9,102900.0,43.2342,43.2612,43.0855,43.1734,102900.0
2013-06-27 09:30:00,64.78,65.56,64.68,65.29,43000.0,43.7679,44.2949,43.7004,44.1125,43000.0
2013-06-27 10:00:00,65.27,65.85,65.18,65.76,65200.0,44.099,44.4909,44.0382,44.4301,65200.0
2013-06-27 10:30:00,65.71,66.16,65.68,66.06,52500.0,44.3963,44.7003,44.376,44.6328,52500.0
2013-06-27 11:00:00,66.07,66.42,65.98,66.38,53000.0,44.6395,44.876,44.5787,44.849,53000.0
2013-06-27 11:30:00,66.33,66.52,66.26,66.43,23200.0,44.8152,44.9436,44.7679,44.8828,23200.0
2013-06-27 12:00:00,66.41,66.41,66.06,66.27,22700.0,44.8692,44.8692,44.6328,44.7746,22700.0
2013-06-27 12:30:00,66.25,66.25,66.12,66.18,23500.0,44.7611,44.7611,44.6733,44.7138,23500.0
2013-06-27 13:00:00,66.18,66.51,66.14,66.51,14300.0,44.7138,44.9368,44.6868,44.9368,14300.0
2013-06-27 13:30:00,66.48,66.58,66.24,66.25,21300.0,44.9165,44.9841,44.7544,44.7611,21300.0
2013-06-27 14:00:00,66.25,66.46,66.21,66.38,22900.0,44.7611,44.903,44.7341,44.849,22900.0
2013-06-27 14:30:00,66.34,66.38,66.16,66.19,24800.0,44.8219,44.849,44.7003,44.7206,24800.0
2013-06-27 15:00:00,66.17,66.21,66.07,66.19,60400.0,44.7071,44.7341,44.6395,44.7206,60400.0
2013-06-27 15:30:00,66.19,66.2,65.85,65.86,179200.0,44.7206,44.7274,44.4909,44.4976,179200.0
2013-06-28 09:30:00,65.99,66.25,65.16,65.5,52100.0,44.5855,44.7611,44.0247,44.2544,52100.0
2013-06-28 10:00:00,65.57,66.29,65.47,66.29,51700.0,44.3017,44.7882,44.2341,44.7882,51700.0
2013-06-28 10:30:00,66.29,66.42,66.12,66.24,30100.0,44.7882,44.876,44.6733,44.7544,30100.0
2013-06-28 11:00:00,66.21,66.66,66.2,66.5,21400.0,44.7341,45.0381,44.7274,44.93,21400.0
2013-06-28 11:30:00,66.47,66.61,66.33,66.41,48600.0,44.9098,45.0044,44.8152,44.8692,48600.0
2013-06-28 12:00:00,66.4,66.42,66.12,66.26,14800.0,44.8625,44.876,44.6733,44.7679,14800.0
2013-06-28 12:30:00,66.26,66.46,66.1,66.34,55100.0,44.7679,44.903,44.6598,44.8219,55100.0
2013-06-28 13:00:00,66.3,66.58,66.3,66.54,86600.0,44.7949,44.9841,44.7949,44.9571,86600.0
2013-06-28 13:30:00,66.49,66.66,66.43,66.5,15200.0,44.9233,45.0381,44.8828,44.93,15200.0
2013-06-28 14:00:00,66.5,66.64,66.39,66.5,40000.0,44.93,45.0246,44.8557,44.93,40000.0
2013-06-28 14:30:00,66.55,66.64,66.26,66.37,54200.0,44.9638,45.0246,44.7679,44.8422,54200.0
2013-06-28 15:00:00,66.36,66.37,66.03,66.1,63800.0,44.8355,44.8422,44.6125,44.6598,63800.0
2013-06-28 15:30:00,66.11,66.19,65.68,65.73,201600.0,44.6665,44.7206,44.376,44.4098,201600.0
2013-07-01 09:30:00,66.07,66.89,65.66,65.66,111100.0,44.6395,45.1935,44.3625,44.3625,111100.0
2013-07-01 10:00:00,65.76,66.22,65.46,65.61,32100.0,44.4301,44.7409,44.2274,44.3287,32100.0
2013-07-01 10:30:00,65.6,66.08,65.6,65.98,35900.0,44.322,44.6463,44.322,44.5787,35900.0
2013-07-01 11:00:00,65.89,66.42,65.89,66.24,41700.0,44.5179,44.876,44.5179,44.7544,41700.0
2013-07-01 11:30:00,66.25,66.29,65.93,66.22,29700.0,44.7611,44.7882,44.5449,44.7409,29700.0
2013-07-01 12:00:00,66.15,66.15,65.83,65.87,22800.0,44.6936,44.6936,44.4774,44.5044,22800.0
2013-07-01 12:30:00,65.86,66.06,65.84,65.97,28200.0,44.4976,44.6328,44.4841,44.572,28200.0
2013-07-01 13:00:00,65.95,66.15,65.84,65.84,31700.0,44.5584,44.6936,44.4841,44.4841,31700.0
2013-07-01 13:30:00,65.86,66.09,65.83,66.03,39600.0,44.4976,44.653,44.4774,44.6125,39600.0
2013-07-01 14:00:00,66.03,66.15,65.96,66.12,30400.0,44.6125,44.6936,44.5652,44.6733,30400.0
2013-07-01 14:30:00,66.11,66.17,65.97,66.04,37800.0,44.6665,44.7071,44.572,44.6193,37800.0
2013-07-01 15:00:00,66.03,66.08,65.95,66.02,47700.0,44.6125,44.6463,44.5584,44.6057,47700.0
2013-07-01 15:30:00,66.02,66.12,65.91,66.05,114400.0,44.6057,44.6733,44.5314,44.626,114400.0
2013-07-02 09:30:00,65.88,66.93,65.88,66.75,14700.0,44.5111,45.2206,44.5111,45.099,14700.0
2013-07-02 10:00:00,66.89,67.1,66.66,66.97,19300.0,45.1935,45.3354,45.0381,45.2476,19300.0
2013-07-02 10:30:00,66.88,67.28,66.76,67.22,57400.0,45.1868,45.457,45.1057,45.4165,57400.0
2013-07-02 11:00:00,67.22,67.24,66.95,67.09,59300.0,45.4165,45.43,45.2341,45.3287,59300.0
2013-07-02 11:30:00,67.09,67.42,67.06,67.41,55600.0,45.3287,45.5516,45.3084,45.5449,55600.0
2013-07-02 12:00:00,67.42,67.55,67.27,67.51,15900.0,45.5516,45.6395,45.4503,45.6124,15900.0
2013-07-02 12:30:00,67.45,67.5,67.18,67.27,7400.0,45.5719,45.6057,45.3895,45.4503,7400.0
2013-07-02 13:00:00,67.26,67.43,67.26,67.28,43500.0,45.4435,45.5584,45.4435,45.457,43500.0
2013-07-02 13:30:00,67.27,67.38,67.08,67.2,40600.0,45.4503,45.5246,45.3219,45.403,40600.0
2013-07-02 14:00:00,67.18,67.23,66.96,67.04,29100.0,45.3895,45.4233,45.2408,45.2949,29100.0
2013-07-02 14:30:00,67.05,67.2,66.93,67.19,46700.0,45.3016,45.403,45.2206,45.3962,46700.0
2013-07-02 15:00:00,67.19,67.4,67.13,67.21,62800.0,45.3962,45.5381,45.3557,45.4097,62800.0
2013-07-02 15:30:00,67.22,67.55,67.11,67.44,139600.0,45.4165,45.6395,45.3422,45.5651,139600.0
2013-07-03 09:30:00,67.11,67.57,66.92,66.92,22400.0,45.3422,45.653,45.2138,45.2138,22400.0
2013-07-03 10:00:00,66.95,67.17,66.78,67.0,49200.0,45.2341,45.3827,45.1192,45.2679,49200.0
2013-07-03 10:30:00,67.01,67.07,66.56,66.56,49100.0,45.2746,45.3152,44.9706,44.9706,49100.0
2013-07-03 11:00:00,66.57,66.92,66.49,66.5,31600.0,44.9773,45.2138,44.9233,44.93,31600.0
2013-07-03 11:30:00,66.51,67.02,66.49,66.97,28600.0,44.9368,45.2814,44.9233,45.2476,28600.0
2013-07-03 12:00:00,66.96,67.13,66.75,66.98,43100.0,45.2408,45.3557,45.099,45.2544,43100.0
2013-07-03 12:30:00,67.0,67.04,66.64,66.98,60700.0,45.2679,45.2949,45.0246,45.2544,60700.0
2013-07-05 09:30:00,67.26,67.51,66.34,66.49,22300.0,45.4435,45.6124,44.8219,44.9233,22300.0
2013-07-05 10:00:00,66.43,66.6,65.75,65.81,54800.0,44.8828,44.9976,44.4233,44.4639,54800.0
2013-07-05 10:30:00,65.82,66.16,65.58,65.97,39900.0,44.4706,44.7003,44.3085,44.572,39900.0
2013-07-05 11:00:00,65.99,66.17,65.81,65.81,76500.0,44.5855,44.7071,44.4639,44.4639,76500.0
2013-07-05 11:30:00,65.73,65.79,65.46,65.77,24900.0,44.4098,44.4503,44.2274,44.4368,24900.0
2013-07-05 12:00:00,65.81,65.99,65.68,65.69,9300.0,44.4639,44.5855,44.376,44.3828,9300.0
2013-07-05 12:30:00,65.68,65.99,65.68,65.99,7800.0,44.376,44.5855,44.376,44.5855,7800.0
2013-07-05 13:00:00,65.99,66.23,65.87,66.21,10900.0,44.5855,44.7476,44.5044,44.7341,10900.0
2013-07-05 13:30:00,66.21,66.26,66.07,66.15,5900.0,44.7341,44.7679,44.6395,44.6936,5900.0
2013-07-05 14:00:00,66.17,66.32,66.0,66.16,17000.0,44.7071,44.8084,44.5922,44.7003,17000.0
2013-07-05 14:30:00,66.18,66.27,66.0,66.17,9000.0,44.7138,44.7746,44.5922,44.7071,9000.0
2013-07-05 15:00:00,66.14,66.2,65.86,65.98,19300.0,44.6868,44.7274,44.4976,44.5787,19300.0
2013-07-05 15:30:00,65.98,66.71,65.97,66.7,55100.0,44.5787,45.0719,44.572,45.0652,55100.0
2013-07-08 09:30:00,67.16,67.65,66.94,67.42,28600.0,45.376,45.707,45.2273,45.5516,28600.0
2013-07-08 10:00:00,67.34,67.65,67.14,67.41,20900.0,45.4976,45.707,45.3625,45.5449,20900.0
2013-07-08 10:30:00,67.34,67.61,67.21,67.31,25700.0,45.4976,45.68,45.4097,45.4773,25700.0
2013-07-08 11:00:00,67.31,67.52,67.31,67.45,51400.0,45.4773,45.6192,45.4773,45.5719,51400.0
2013-07-08 11:30:00,67.42,67.45,67.2,67.23,14600.0,45.5516,45.5719,45.403,45.4233,14600.0
2013-07-08 12:00:00,67.31,67.43,67.13,67.27,10300.0,45.4773,45.5584,45.3557,45.4503,10300.0
2013-07-08 12:30:00,67.28,67.55,67.26,67.5,21400.0,45.457,45.6395,45.4435,45.6057,21400.0
2013-07-08 13:00:00,67.5,67.59,67.28,67.34,11900.0,45.6057,45.6665,45.457,45.4976,11900.0
2013-07-08 13:30:00,67.33,67.5,67.28,67.4,18400.0,45.4908,45.6057,45.457,45.5381,18400.0
2013-07-08 14:00:00,67.43,67.53,67.32,67.34,12900.0,45.5584,45.626,45.4841,45.4976,12900.0
2013-07-08 14:30:00,67.32,67.53,67.29,67.53,14600.0,45.4841,45.626,45.4638,45.626,14600.0
2013-07-08 15:00:00,67.53,67.56,67.32,67.35,21400.0,45.626,45.6462,45.4841,45.5043,21400.0
2013-07-08 15:30:00,67.34,67.45,67.2,67.32,53000.0,45.4976,45.5719,45.403,45.4841,53000.0
2013-07-09 09:30:00,67.51,67.84,67.43,67.71,15600.0,45.6124,45.8354,45.5584,45.7476,15600.0
2013-07-09 10:00:00,67.69,67.77,67.36,67.7,14500.0,45.7341,45.7881,45.5111,45.7408,14500.0
2013-07-09 10:30:00,67.7,68.0,67.7,67.86,20200.0,45.7408,45.9435,45.7408,45.8489,20200.0
2013-07-09 11:00:00,67.93,68.18,67.9,68.18,25800.0,45.8962,46.0651,45.8759,46.0651,25800.0
2013-07-09 11:30:00,68.19,68.35,68.11,68.2,13000.0,46.0719,46.18,46.0178,46.0786,13000.0
2013-07-09 12:00:00,68.19,68.26,68.15,68.25,10300.0,46.0719,46.1192,46.0449,46.1124,10300.0
2013-07-09 12:30:00,68.23,68.52,68.23,68.45,12200.0,46.0989,46.2948,46.0989,46.2475,12200.0
2013-07-09 13:00:00,68.45,68.58,68.44,68.57,10800.0,46.2475,46.3354,46.2408,46.3286,10800.0
2013-07-09 13:30:00,68.57,68.69,68.55,68.69,23600.0,46.3286,46.4097,46.3151,46.4097,23600.0
2013-07-09 14:00:00,68.66,68.78,68.66,68.76,18300.0,46.3894,46.4705,46.3894,46.457,18300.0
2013-07-09 14:30:00,68.76,68.76,68.5,68.51,12300.0,46.457,46.457,46.2813,46.2881,12300.0
2013-07-09 15:00:00,68.5,68.52,68.29,68.39,25600.0,46.2813,46.2948,46.1394,46.207,25600.0
2013-07-09 15:30:00,68.36,68.42,68.21,68.3,47400.0,46.1867,46.2273,46.0854,46.1462,47400.0
2013-07-10 09:30:00,68.08,68.29,67.78,67.83,23100.0,45.9976,46.1394,45.7949,45.8286,23100.0
2013-07-10 10:00:00,67.83,68.25,67.83,67.88,36600.0,45.8286,46.1124,45.8286,45.8624,36600.0
2013-07-10 10:30:00,67.85,68.04,67.85,67.92,29900.0,45.8422,45.9705,45.8422,45.8895,29900.0
2013-07-10 11:00:00,67.92,68.08,67.9,67.94,23700.0,45.8895,45.9976,45.8759,45.903,23700.0
2013-07-10 11:30:00,67.97,68.2,67.97,68.08,10700.0,45.9232,46.0786,45.9232,45.9976,10700.0
2013-07-10 12:00:00,68.07,68.15,67.91,68.0,52600.0,45.9908,46.0449,45.8827,45.9435,52600.0
2013-07-10 12:30:00,68.0,68.11,67.98,68.05,11000.0,45.9435,46.0178,45.93,45.9773,11000.0
2013-07-10 13:00:00,68.01,68.38,68.01,68.38,46700.0,45.9503,46.2002,45.9503,46.2002,46700.0
2013-07-10 13:30:00,68.37,68.46,68.26,68.34,12700.0,46.1935,46.2543,46.1192,46.1732,12700.0
2013-07-10 14:00:00,68.34,68.85,68.34,68.58,41500.0,46.1732,46.5178,46.1732,46.3354,41500.0
2013-07-10 14:30:00,68.53,68.69,68.29,68.46,31900.0,46.3016,46.4097,46.1394,46.2543,31900.0
2013-07-10 15:00:00,68.49,68.52,68.23,68.32,25000.0,46.2746,46.2948,46.0989,46.1597,25000.0
2013-07-10 15:30:00,68.31,68.5,68.3,68.45,75600.0,46.153,46.2813,46.1462,46.2475,75600.0
2013-07-11 09:30:00,69.27,69.64,69.19,69.47,20500.0,46.8016,47.0516,46.7475,46.9367,20500.0
2013-07-11 10:00:00,69.47,69.84,69.24,69.45,28700.0,46.9367,47.1867,46.7813,46.9232,28700.0
2013-07-11 10:30:00,69.45,69.58,69.25,69.51,21900.0,46.9232,47.011,46.7881,46.9637,21900.0
2013-07-11 11:00:00,69.55,69.67,69.48,69.63,59300.0,46.9907,47.0718,46.9435,47.0448,59300.0
2013-07-11 11:30:00,69.66,69.75,69.57,69.73,22800.0,47.0651,47.1259,47.0043,47.1124,22800.0
2013-07-11 12:00:00,69.71,69.74,69.51,69.74,22300.0,47.0988,47.1191,46.9637,47.1191,22300.0
2013-07-11 12:30:00,69.71,69.84,69.67,69.76,25000.0,47.0988,47.1867,47.0718,47.1326,25000.0
2013-07-11 13:00:00,69.75,69.88,69.7,69.77,23000.0,47.1259,47.2137,47.0921,47.1394,23000.0
2013-07-11 13:30:00,69.76,69.79,69.59,69.68,11200.0,47.1326,47.1529,47.0178,47.0786,11200.0
2013-07-11 14:00:00,69.67,69.81,69.58,69.76,33800.0,47.0718,47.1664,47.011,47.1326,33800.0
2013-07-11 14:30:00,69.78,69.88,69.68,69.71,26200.0,47.1461,47.2137,47.0786,47.0988,26200.0
2013-07-11 15:00:00,69.68,69.74,69.51,69.72,16200.0,47.0786,47.1191,46.9637,47.1056,16200.0
2013-07-11 15:30:00,69.68,69.92,69.64,69.84,99600.0,47.0786,47.2407,47.0516,47.1867,99600.0
2013-07-12 09:30:00,69.78,70.15,69.26,69.43,13700.0,47.1461,47.3961,46.7948,46.9097,13700.0
2013-07-12 10:00:00,69.57,69.71,69.39,69.44,20500.0,47.0043,47.0988,46.8826,46.9164,20500.0
2013-07-12 10:30:00,69.44,69.6,69.24,69.29,21300.0,46.9164,47.0245,46.7813,46.8151,21300.0
2013-07-12 11:00:00,69.26,69.36,69.15,69.21,23600.0,46.7948,46.8624,46.7205,46.761,23600.0
2013-07-12 11:30:00,69.26,69.29,68.95,69.08,13100.0,46.7948,46.8151,46.5854,46.6732,13100.0
2013-07-12 12:00:00,69.07,69.19,69.07,69.14,14400.0,46.6664,46.7475,46.6664,46.7137,14400.0
2013-07-12 12:30:00,69.13,69.13,68.99,69.09,10900.0,46.707,46.707,46.6124,46.68,10900.0
2013-07-12 13:00:00,69.09,69.29,69.05,69.23,21000.0,46.68,46.8151,46.6529,46.7745,21000.0
2013-07-12 13:30:00,69.26,69.39,69.14,69.23,12500.0,46.7948,46.8826,46.7137,46.7745,12500.0
2013-07-12 14:00:00,69.2,69.22,68.96,69.05,18500.0,46.7543,46.7678,46.5921,46.6529,18500.0
2013-07-12 14:30:00,69.06,69.09,68.91,68.91,35900.0,46.6597,46.68,46.5583,46.5583,35900.0
2013-07-12 15:00:00,68.95,68.99,68.9,68.96,23000.0,46.5854,46.6124,46.5516,46.5921,23000.0
2013-07-12 15:30:00,68.99,69.08,68.78,68.8,139200.0,46.6124,46.6732,46.4705,46.484,139200.0
2013-07-15 09:30:00,68.96,69.6,68.96,69.47,28000.0,46.5921,47.0245,46.5921,46.9367,28000.0
2013-07-15 10:00:00,69.46,69.58,69.36,69.45,18200.0,46.9299,47.011,46.8624,46.9232,18200.0
2013-07-15 10:30:00,69.48,69.55,69.33,69.47,38500.0,46.9435,46.9907,46.8421,46.9367,38500.0
2013-07-15 11:00:00,69.47,69.75,69.42,69.75,23700.0,46.9367,47.1259,46.9029,47.1259,23700.0
2013-07-15 11:30:00,69.72,69.9,69.69,69.69,15700.0,47.1056,47.2272,47.0853,47.0853,15700.0
2013-07-15 12:00:00,69.72,69.72,69.5,69.5,9100.0,47.1056,47.1056,46.957,46.957,9100.0
2013-07-15 12:30:00,69.5,69.57,69.45,69.51,4100.0,46.957,47.0043,46.9232,46.9637,4100.0
2013-07-15 13:00:00,69.49,69.53,69.4,69.51,11600.0,46.9502,46.9772,46.8894,46.9637,11600.0
2013-07-15 13:30:00,69.52,69.52,69.35,69.47,9300.0,46.9705,46.9705,46.8556,46.9367,9300.0
2013-07-15 14:00:00,69.42,69.49,69.4,69.44,5000.0,46.9029,46.9502,46.8894,46.9164,5000.0
2013-07-15 14:30:00,69.42,69.47,69.3,69.36,28100.0,46.9029,46.9367,46.8218,46.8624,28100.0
2013-07-15 15:00:00,69.36,69.42,69.31,69.38,13300.0,46.8624,46.9029,46.8286,46.8759,13300.0
2013-07-15 15:30:00,69.41,69.47,69.31,69.47,41500.0,46.8962,46.9367,46.8286,46.9367,41500.0
2013-07-16 09:30:00,69.44,69.93,69.27,69.93,9500.0,46.9164,47.2475,46.8016,47.2475,9500.0
2013-07-16 10:00:00,69.87,69.87,69.38,69.38,15900.0,47.207,47.207,46.8759,46.8759,15900.0
2013-07-16 10:30:00,69.43,69.54,69.29,69.39,17700.0,46.9097,46.984,46.8151,46.8826,17700.0
2013-07-16 11:00:00,69.38,69.43,69.14,69.16,21900.0,46.8759,46.9097,46.7137,46.7272,21900.0
2013-07-16 11:30:00,69.14,69.19,69.02,69.11,26900.0,46.7137,46.7475,46.6327,46.6935,26900.0
2013-07-16 12:00:00,69.09,69.15,69.03,69.13,31900.0,46.68,46.7205,46.6394,46.707,31900.0
2013-07-16 12:30:00,69.14,69.2,69.1,69.18,28100.0,46.7137,46.7543,46.6867,46.7408,28100.0
2013-07-16 13:00:00,69.19,69.22,69.08,69.19,12700.0,46.7475,46.7678,46.6732,46.7475,12700.0
2013-07-16 13:30:00,69.2,69.22,69.01,69.05,20200.0,46.7543,46.7678,46.6259,46.6529,20200.0
2013-07-16 14:00:00,69.06,69.14,68.97,69.03,23400.0,46.6597,46.7137,46.5989,46.6394,23400.0
2013-07-16 14:30:00,69.03,69.25,69.01,69.25,15400.0,46.6394,46.7881,46.6259,46.7881,15400.0
2013-07-16 15:00:00,69.25,69.33,69.16,69.32,34600.0,46.7881,46.8421,46.7272,46.8353,34600.0
2013-07-16 15:30:00,69.32,69.45,69.29,69.31,41400.0,46.8353,46.9232,46.8151,46.8286,41400.0
2013-07-17 09:30:00,69.68,69.82,69.16,69.32,9300.0,47.0786,47.1732,46.7272,46.8353,9300.0
2013-07-17 10:00:00,69.41,69.73,69.34,69.72,12800.0,46.8962,47.1124,46.8489,47.1056,12800.0
2013-07-17 10:30:00,69.72,69.8,69.35,69.53,17900.0,47.1056,47.1597,46.8556,46.9772,17900.0
2013-07-17 11:00:00,69.55,69.75,69.51,69.62,16300.0,46.9907,47.1259,46.9637,47.038,16300.0
2013-07-17 11:30:00,69.64,69.68,69.55,69.55,10600.0,47.0516,47.0786,46.9907,46.9907,10600.0
2013-07-17 12:00:00,69.49,69.69,69.48,69.64,6100.0,46.9502,47.0853,46.9435,47.0516,6100.0
2013-07-17 12:30:00,69.6,69.69,69.59,69.67,25200.0,47.0245,47.0853,47.0178,47.0718,25200.0
2013-07-17 13:00:00,69.65,69.74,69.64,69.64,9400.0,47.0583,47.1191,47.0516,47.0516,9400.0
2013-07-17 13:30:00,69.64,69.77,69.64,69.75,6600.0,47.0516,47.1394,47.0516,47.1259,6600.0
2013-07-17 14:00:00,69.78,69.81,69.7,69.73,8600.0,47.1461,47.1664,47.0921,47.1124,8600.0
2013-07-17 14:30:00,69.71,69.72,69.58,69.63,13500.0,47.0988,47.1056,47.011,47.0448,13500.0
2013-07-17 15:00:00,69.62,69.66,69.52,69.61,21000.0,47.038,47.0651,46.9705,47.0313,21000.0
2013-07-17 15:30:00,69.61,69.63,69.42,69.56,45100.0,47.0313,47.0448,46.9029,46.9975,45100.0
2013-07-18 09:30:00,69.56,70.07,69.56,69.99,10300.0,46.9975,47.3421,46.9975,47.288,10300.0
2013-07-18 10:00:00,69.95,70.47,69.9,70.42,13600.0,47.261,47.6123,47.2272,47.5786,13600.0
2013-07-18 10:30:00,70.44,70.5,70.37,70.48,22000.0,47.5921,47.6326,47.5448,47.6191,22000.0
2013-07-18 11:00:00,70.49,70.52,70.26,70.29,3300.0,47.6258,47.6461,47.4705,47.4907,3300.0
2013-07-18 11:30:00,70.3,70.44,70.23,70.27,7900.0,47.4975,47.5921,47.4502,47.4772,7900.0
2013-07-18 12:00:00,70.25,70.47,70.24,70.47,5800.0,47.4637,47.6123,47.4569,47.6123,5800.0
2013-07-18 12:30:00,70.44,70.52,70.39,70.48,3000.0,47.5921,47.6461,47.5583,47.6191,3000.0
2013-07-18 13:00:00,70.47,70.49,70.33,70.41,33800.0,47.6123,47.6258,47.5177,47.5718,33800.0
2013-07-18 13:30:00,70.45,70.57,70.39,70.39,17500.0,47.5988,47.6799,47.5583,47.5583,17500.0
2013-07-18 14:00:00,70.4,70.62,70.39,70.52,45600.0,47.565,47.7137,47.5583,47.6461,45600.0
2013-07-18 14:30:00,70.5,70.52,70.35,70.44,41000.0,47.6326,47.6461,47.5313,47.5921,41000.0
2013-07-18 15:00:00,70.43,70.44,70.28,70.33,75400.0,47.5853,47.5921,47.484,47.5177,75400.0
2013-07-18 15:30:00,70.33,70.41,70.17,70.38,45100.0,47.5177,47.5718,47.4096,47.5515,45100.0
2013-07-19 09:30:00,70.4,70.64,70.08,70.17,12600.0,47.565,47.7272,47.3488,47.4096,12600.0
2013-07-19 10:00:00,70.25,70.43,70.1,70.25,35300.0,47.4637,47.5853,47.3623,47.4637,35300.0
2013-07-19 10:30:00,70.27,70.44,70.21,70.25,44600.0,47.4772,47.5921,47.4367,47.4637,44600.0
2013-07-19 11:00:00,70.29,70.35,70.12,70.18,37000.0,47.4907,47.5313,47.3759,47.4164,37000.0
2013-07-19 11:30:00,70.17,70.21,69.95,70.07,16900.0,47.4096,47.4367,47.261,47.3421,16900.0
2013-07-19 12:00:00,70.12,70.16,70.09,70.1,11000.0,47.3759,47.4029,47.3556,47.3623,11000.0
2013-07-19 12:30:00,70.08,70.08,69.94,70.04,14000.0,47.3488,47.3488,47.2542,47.3218,14000.0
2013-07-19 13:00:00,70.04,70.08,70.02,70.05,2600.0,47.3218,47.3488,47.3083,47.3286,2600.0
2013-07-19 13:30:00,70.05,70.21,70.02,70.19,23800.0,47.3286,47.4367,47.3083,47.4232,23800.0
2013-07-19 14:00:00,70.21,70.35,70.14,70.3,10700.0,47.4367,47.5313,47.3894,47.4975,10700.0
2013-07-19 14:30:00,70.3,70.37,70.27,70.27,18600.0,47.4975,47.5448,47.4772,47.4772,18600.0
2013-07-19 15:00:00,70.27,70.27,70.1,70.12,7600.0,47.4772,47.4772,47.3623,47.3759,7600.0
2013-07-19 15:30:00,70.15,70.17,70.06,70.09,33100.0,47.3961,47.4096,47.3353,47.3556,33100.0
2013-07-22 09:30:00,70.08,70.32,69.88,70.21,7400.0,47.3488,47.511,47.2137,47.4367,7400.0
2013-07-22 10:00:00,70.16,70.33,70.09,70.19,17300.0,47.4029,47.5177,47.3556,47.4232,17300.0
2013-07-22 10:30:00,70.1,70.14,69.75,69.89,16300.0,47.3623,47.3894,47.1259,47.2205,16300.0
2013-07-22 11:00:00,69.96,70.2,69.95,70.18,30500.0,47.2678,47.4299,47.261,47.4164,30500.0
2013-07-22 11:30:00,70.23,70.37,70.23,70.25,10200.0,47.4502,47.5448,47.4502,47.4637,10200.0
2013-07-22 12:00:00,70.29,70.29,70.03,70.21,5100.0,47.4907,47.4907,47.3151,47.4367,5100.0
2013-07-22 12:30:00,70.22,70.22,70.1,70.1,4100.0,47.4434,47.4434,47.3623,47.3623,4100.0
2013-07-22 13:00:00,70.14,70.16,69.97,70.05,9700.0,47.3894,47.4029,47.2745,47.3286,9700.0
2013-07-22 13:30:00,70.05,70.27,70.04,70.25,8800.0,47.3286,47.4772,47.3218,47.4637,8800.0
2013-07-22 14:00:00,70.22,70.28,70.11,70.25,16700.0,47.4434,47.484,47.3691,47.4637,16700.0
2013-07-22 14:30:00,70.24,70.29,70.12,70.21,36100.0,47.4569,47.4907,47.3759,47.4367,36100.0
2013-07-22 15:00:00,70.23,70.25,70.1,70.14,20400.0,47.4502,47.4637,47.3623,47.3894,20400.0
2013-07-22 15:30:00,70.14,70.36,69.99,70.36,93400.0,47.3894,47.538,47.288,47.538,93400.0
2013-07-23 09:30:00,70.44,70.59,70.07,70.41,88900.0,47.5921,47.6934,47.3421,47.5718,88900.0
2013-07-23 10:00:00,70.45,70.67,70.3,70.62,41300.0,47.5988,47.7475,47.4975,47.7137,41300.0
2013-07-23 10:30:00,70.63,70.65,70.41,70.47,38900.0,47.7204,47.734,47.5718,47.6123,38900.0
2013-07-23 11:00:00,70.46,70.71,70.41,70.65,18300.0,47.6056,47.7745,47.5718,47.734,18300.0
2013-07-23 11:30:00,70.65,70.95,70.62,70.93,22600.0,47.734,47.9366,47.7137,47.9231,22600.0
2013-07-23 12:00:00,70.94,71.14,70.9,71.05,18800.0,47.9299,48.065,47.9029,48.0042,18800.0
2013-07-23 12:30:00,71.05,71.07,70.96,71.02,15500.0,48.0042,48.0177,47.9434,47.9839,15500.0
2013-07-23 13:00:00,71.06,71.19,71.06,71.11,8900.0,48.011,48.0988,48.011,48.0447,8900.0
2013-07-23 13:30:00,71.12,71.13,71.06,71.11,7900.0,48.0515,48.0583,48.011,48.0447,7900.0
2013-07-23 14:00:00,71.11,71.22,71.0,71.18,12000.0,48.0447,48.1191,47.9704,48.092,12000.0
2013-07-23 14:30:00,71.19,71.29,71.05,71.09,46000.0,48.0988,48.1664,48.0042,48.0312,46000.0
2013-07-23 15:00:00,71.08,71.17,71.08,71.12,26300.0,48.0245,48.0853,48.0245,48.0515,26300.0
2013-07-23 15:30:00,71.12,71.2,71.06,71.13,67700.0,48.0515,48.1056,48.011,48.0583,67700.0
2013-07-24 09:30:00,71.17,71.17,69.94,70.11,41200.0,48.0853,48.0853,47.2542,47.3691,41200.0
2013-07-24 10:00:00,70.14,70.25,69.93,70.05,13900.0,47.3894,47.4637,47.2475,47.3286,13900.0
2013-07-24 10:30:00,70.03,70.25,70.03,70.06,28200.0,47.3151,47.4637,47.3151,47.3353,28200.0
2013-07-24 11:00:00,70.05,70.12,69.97,70.11,20100.0,47.3286,47.3759,47.2745,47.3691,20100.0
2013-07-24 11:30:00,70.12,70.16,70.04,70.05,15600.0,47.3759,47.4029,47.3218,47.3286,15600.0
2013-07-24 12:00:00,70.05,70.08,69.77,69.91,21200.0,47.3286,47.3488,47.1394,47.234,21200.0
2013-07-24 12:30:00,69.89,69.96,69.81,69.82,35000.0,47.2205,47.2678,47.1664,47.1732,35000.0
2013-07-24 13:00:00,69.82,69.84,69.34,69.34,6000.0,47.1732,47.1867,46.8489,46.8489,6000.0
2013-07-24 13:30:00,69.37,69.37,69.01,69.09,18500.0,46.8691,46.8691,46.6259,46.68,18500.0
2013-07-24 14:00:00,69.12,69.22,69.09,69.2,15100.0,46.7002,46.7678,46.68,46.7543,15100.0
2013-07-24 14:30:00,69.18,69.51,69.14,69.47,19200.0,46.7408,46.9637,46.7137,46.9367,19200.0
2013-07-24 15:00:00,69.46,69.5,69.26,69.43,24600.0,46.9299,46.957,46.7948,46.9097,24600.0
2013-07-24 15:30:00,69.42,69.68,69.33,69.67,66500.0,46.9029,47.0786,46.8421,47.0718,66500.0
2013-07-25 09:30:00,69.49,69.96,69.21,69.56,8900.0,46.9502,47.2678,46.761,46.9975,8900.0
2013-07-25 10:00:00,69.54,70.0,69.54,69.85,13200.0,46.984,47.2948,46.984,47.1934,13200.0
2013-07-25 10:30:00,69.85,69.92,69.65,69.92,26600.0,47.1934,47.2407,47.0583,47.2407,26600.0
2013-07-25 11:00:00,69.9,69.91,69.54,69.65,27200.0,47.2272,47.234,46.984,47.0583,27200.0
2013-07-25 11:30:00,69.63,69.7,69.54,69.54,16300.0,47.0448,47.0921,46.984,46.984,16300.0
2013-07-25 12:00:00,69.55,69.7,69.53,69.64,38000.0,46.9907,47.0921,46.9772,47.0516,38000.0
2013-07-25 12:30:00,69.69,69.88,69.64,69.85,6800.0,47.0853,47.2137,47.0516,47.1934,6800.0
2013-07-25 13:00:00,69.86,69.92,69.76,69.84,3800.0,47.2002,47.2407,47.1326,47.1867,3800.0
2013-07-25 13:30:00,69.86,69.94,69.79,69.83,35100.0,47.2002,47.2542,47.1529,47.1799,35100.0
2013-07-25 14:00:00,69.83,70.06,69.82,70.01,13200.0,47.1799,47.3353,47.1732,47.3015,13200.0
2013-07-25 14:30:00,70.02,70.05,69.8,69.81,20900.0,47.3083,47.3286,47.1597,47.1664,20900.0
2013-07-25 15:00:00,69.82,70.15,69.82,70.05,15400.0,47.1732,47.3961,47.1732,47.3286,15400.0
2013-07-25 15:30:00,70.02,70.2,69.95,70.05,29700.0,47.3083,47.4299,47.261,47.3286,29700.0
2013-07-26 09:30:00,69.86,70.17,69.66,70.12,10700.0,47.2002,47.4096,47.0651,47.3759,10700.0
2013-07-26 10:00:00,70.2,70.36,70.07,70.09,12800.0,47.4299,47.538,47.3421,47.3556,12800.0
2013-07-26 10:30:00,70.05,70.09,69.7,69.7,9500.0,47.3286,47.3556,47.0921,47.0921,9500.0
2013-07-26 11:00:00,69.75,69.83,69.64,69.64,56800.0,47.1259,47.1799,47.0516,47.0516,56800.0
2013-07-26 11:30:00,69.62,69.72,69.43,69.51,8700.0,47.038,47.1056,46.9097,46.9637,8700.0
2013-07-26 12:00:00,69.54,69.73,69.5,69.51,5600.0,46.984,47.1124,46.957,46.9637,5600.0
2013-07-26 12:30:00,69.57,69.79,69.57,69.66,10000.0,47.0043,47.1529,47.0043,47.0651,10000.0
2013-07-26 13:00:00,69.67,69.83,69.67,69.78,10200.0,47.0718,47.1799,47.0718,47.1461,10200.0
2013-07-26 13:30:00,69.78,69.78,69.56,69.65,34800.0,47.1461,47.1461,46.9975,47.0583,34800.0
2013-07-26 14:00:00,69.64,69.69,69.25,69.3,23000.0,47.0516,47.0853,46.7881,46.8218,23000.0
2013-07-26 14:30:00,69.31,69.62,69.31,69.62,21200.0,46.8286,47.038,46.8286,47.038,21200.0
2013-07-26 15:00:00,69.59,69.75,69.59,69.59,9100.0,47.0178,47.1259,47.0178,47.0178,9100.0
2013-07-26 15:30:00,69.62,69.73,69.57,69.64,51700.0,47.038,47.1124,47.0043,47.0516,51700.0
2013-07-29 09:30:00,69.63,69.84,69.46,69.55,11200.0,47.0448,47.1867,46.9299,46.9907,11200.0
2013-07-29 10:00:00,69.52,69.65,69.39,69.5,10400.0,46.9705,47.0583,46.8826,46.957,10400.0
2013-07-29 10:30:00,69.5,69.5,69.32,69.42,6900.0,46.957,46.957,46.8353,46.9029,6900.0
2013-07-29 11:00:00,69.44,69.46,69.0,69.12,8800.0,46.9164,46.9299,46.6191,46.7002,8800.0
2013-07-29 11:30:00,69.07,69.27,69.05,69.2,9500.0,46.6664,46.8016,46.6529,46.7543,9500.0
2013-07-29 12:00:00,69.23,69.31,68.92,69.0,12800.0,46.7745,46.8286,46.5651,46.6191,12800.0
2013-07-29 12:30:00,69.01,69.1,68.99,69.06,10100.0,46.6259,46.6867,46.6124,46.6597,10100.0
2013-07-29 13:00:00,69.09,69.22,68.89,68.92,32100.0,46.68,46.7678,46.5448,46.5651,32100.0
2013-07-29 13:30:00,68.97,69.06,68.89,69.06,17300.0,46.5989,46.6597,46.5448,46.6597,17300.0
2013-07-29 14:00:00,69.04,69.08,68.93,69.04,29000.0,46.6462,46.6732,46.5718,46.6462,29000.0
2013-07-29 14:30:00,69.05,69.17,69.01,69.08,28700.0,46.6529,46.734,46.6259,46.6732,28700.0
2013-07-29 15:00:00,69.1,69.15,68.9,69.05,20500.0,46.6867,46.7205,46.5516,46.6529,20500.0
2013-07-29 15:30:00,69.03,69.18,68.54,68.76,208900.0,46.6394,46.7408,46.3084,46.457,208900.0
2013-07-30 09:30:00,69.09,69.98,68.79,69.44,23100.0,46.68,47.2813,46.4773,46.9164,23100.0
2013-07-30 10:00:00,69.43,70.05,69.42,69.59,23800.0,46.9097,47.3286,46.9029,47.0178,23800.0
2013-07-30 10:30:00,69.59,69.59,69.16,69.37,11000.0,47.0178,47.0178,46.7272,46.8691,11000.0
2013-07-30 11:00:00,69.42,69.69,69.42,69.58,10400.0,46.9029,47.0853,46.9029,47.011,10400.0
2013-07-30 11:30:00,69.65,69.76,69.38,69.63,21700.0,47.0583,47.1326,46.8759,47.0448,21700.0
2013-07-30 12:00:00,69.6,69.74,69.49,69.58,17200.0,47.0245,47.1191,46.9502,47.011,17200.0
2013-07-30 12:30:00,69.58,69.76,69.52,69.62,12900.0,47.011,47.1326,46.9705,47.038,12900.0
2013-07-30 13:00:00,69.61,69.67,69.42,69.42,10400.0,47.0313,47.0718,46.9029,46.9029,10400.0
2013-07-30 13:30:00,69.37,69.41,69.2,69.4,9200.0,46.8691,46.8962,46.7543,46.8894,9200.0
2013-07-30 14:00:00,69.39,69.41,69.09,69.21,53600.0,46.8826,46.8962,46.68,46.761,53600.0
2013-07-30 14:30:00,69.19,69.19,68.98,69.08,20100.0,46.7475,46.7475,46.6056,46.6732,20100.0
2013-07-30 15:00:00,69.08,69.34,69.05,69.34,25200.0,46.6732,46.8489,46.6529,46.8489,25200.0
2013-07-30 15:30:00,69.36,69.38,69.18,69.38,43900.0,46.8624,46.8759,46.7408,46.8759,43900.0
2013-07-31 09:30:00,69.48,69.81,68.74,68.76,38900.0,46.9435,47.1664,46.4435,46.457,38900.0
2013-07-31 10:00:00,68.67,68.71,68.33,68.62,13100.0,46.3962,46.4232,46.1665,46.3624,13100.0
2013-07-31 10:30:00,68.67,68.7,68.45,68.52,19900.0,46.3962,46.4165,46.2475,46.2948,19900.0
2013-07-31 11:00:00,68.55,68.57,68.22,68.23,39400.0,46.3151,46.3286,46.0921,46.0989,39400.0
2013-07-31 11:30:00,68.22,68.37,68.16,68.34,35000.0,46.0921,46.1935,46.0516,46.1732,35000.0
2013-07-31 12:00:00,68.29,68.29,67.97,67.97,13900.0,46.1394,46.1394,45.9232,45.9232,13900.0
2013-07-31 12:30:00,67.96,67.97,67.72,67.73,14000.0,45.9165,45.9232,45.7543,45.7611,14000.0
2013-07-31 13:00:00,67.71,67.9,67.63,67.74,12800.0,45.7476,45.8759,45.6935,45.7678,12800.0
2013-07-31 13:30:00,67.73,68.0,67.69,67.95,16400.0,45.7611,45.9435,45.7341,45.9097,16400.0
2013-07-31 14:00:00,68.08,68.65,68.01,68.47,37200.0,45.9976,46.3827,45.9503,46.2611,37200.0
2013-07-31 14:30:00,68.49,69.32,68.47,69.32,25100.0,46.2746,46.8353,46.2611,46.8353,25100.0
2013-07-31 15:00:00,69.29,69.34,68.92,69.17,30600.0,46.8151,46.8489,46.5651,46.734,30600.0
2013-07-31 15:30:00,69.13,69.13,68.38,68.49,71900.0,46.707,46.707,46.2002,46.2746,71900.0
2013-08-01 09:30:00,68.91,69.64,68.64,69.45,48400.0,46.5583,47.0516,46.3759,46.9232,48400.0
2013-08-01 10:00:00,69.34,69.52,68.83,69.44,28600.0,46.8489,46.9705,46.5043,46.9164,28600.0
2013-08-01 10:30:00,69.39,69.69,69.1,69.32,48100.0,46.8826,47.0853,46.6867,46.8353,48100.0
2013-08-01 11:00:00,69.26,69.26,68.61,68.74,30600.0,46.7948,46.7948,46.3556,46.4435,30600.0
2013-08-01 11:30:00,68.76,69.05,68.76,69.02,21000.0,46.457,46.6529,46.457,46.6327,21000.0
2013-08-01 12:00:00,68.98,69.01,68.78,68.85,24700.0,46.6056,46.6259,46.4705,46.5178,24700.0
2013-08-01 12:30:00,68.82,68.85,68.62,68.7,39900.0,46.4975,46.5178,46.3624,46.4165,39900.0
2013-08-01 13:00:00,68.69,68.69,68.38,68.45,26600.0,46.4097,46.4097,46.2002,46.2475,26600.0
2013-08-01 13:30:00,68.43,68.58,68.34,68.58,37700.0,46.234,46.3354,46.1732,46.3354,37700.0
2013-08-01 14:00:00,68.51,68.62,68.28,68.51,112300.0,46.2881,46.3624,46.1327,46.2881,112300.0
2013-08-01 14:30:00,68.49,68.6,68.4,68.57,38700.0,46.2746,46.3489,46.2138,46.3286,38700.0
2013-08-01 15:00:00,68.57,68.6,68.35,68.4,41400.0,46.3286,46.3489,46.18,46.2138,41400.0
2013-08-01 15:30:00,68.41,68.6,68.27,68.35,159400.0,46.2205,46.3489,46.1259,46.18,159400.0
2013-08-02 09:30:00,68.4,68.66,67.01,68.2,76100.0,46.2138,46.3894,45.2746,46.0786,76100.0
2013-08-02 10:00:00,68.21,68.36,68.06,68.25,44300.0,46.0854,46.1867,45.984,46.1124,44300.0
2013-08-02 10:30:00,68.25,68.33,68.05,68.07,39900.0,46.1124,46.1665,45.9773,45.9908,39900.0
2013-08-02 11:00:00,68.07,68.54,68.06,68.44,25500.0,45.9908,46.3084,45.984,46.2408,25500.0
2013-08-02 11:30:00,68.43,68.46,68.23,68.26,6700.0,46.234,46.2543,46.0989,46.1192,6700.0
2013-08-02 12:00:00,68.26,68.43,68.23,68.39,15000.0,46.1192,46.234,46.0989,46.207,15000.0
2013-08-02 12:30:00,68.37,68.37,68.25,68.31,18800.0,46.1935,46.1935,46.1124,46.153,18800.0
2013-08-02 13:00:00,68.29,68.33,68.2,68.2,44900.0,46.1394,46.1665,46.0786,46.0786,44900.0
2013-08-02 13:30:00,68.16,68.27,67.96,68.02,19000.0,46.0516,46.1259,45.9165,45.957,19000.0
2013-08-02 14:00:00,68.04,68.12,67.98,68.12,17100.0,45.9705,46.0246,45.93,46.0246,17100.0
2013-08-02 14:30:00,68.14,68.14,67.89,67.9,27300.0,46.0381,46.0381,45.8692,45.8759,27300.0
2013-08-02 15:00:00,67.91,68.06,67.9,68.0,40100.0,45.8827,45.984,45.8759,45.9435,40100.0
2013-08-02 15:30:00,68.0,68.07,67.8,67.82,89800.0,45.9435,45.9908,45.8084,45.8219,89800.0
2013-08-05 09:30:00,67.69,68.13,67.65,67.9,102800.0,45.7341,46.0313,45.707,45.8759,102800.0
2013-08-05 10:00:00,67.96,68.1,67.89,68.06,54000.0,45.9165,46.0111,45.8692,45.984,54000.0
2013-08-05 10:30:00,68.05,68.29,68.04,68.29,32700.0,45.9773,46.1394,45.9705,46.1394,32700.0
2013-08-05 11:00:00,68.26,68.4,68.23,68.34,30000.0,46.1192,46.2138,46.0989,46.1732,30000.0
2013-08-05 11:30:00,68.4,68.4,68.28,68.32,16700.0,46.2138,46.2138,46.1327,46.1597,16700.0
2013-08-05 12:00:00,68.29,68.36,68.28,68.3,29200.0,46.1394,46.1867,46.1327,46.1462,29200.0
2013-08-05 12:30:00,68.3,68.33,68.19,68.2,12300.0,46.1462,46.1665,46.0719,46.0786,12300.0
2013-08-05 13:00:00,68.19,68.19,67.95,68.11,14700.0,46.0719,46.0719,45.9097,46.0178,14700.0
2013-08-05 13:30:00,68.13,68.17,68.06,68.13,21200.0,46.0313,46.0584,45.984,46.0313,21200.0
2013-08-05 14:00:00,68.13,68.13,67.99,68.0,24500.0,46.0313,46.0313,45.9367,45.9435,24500.0
2013-08-05 14:30:00,68.06,68.06,67.9,67.94,10200.0,45.984,45.984,45.8759,45.903,10200.0
2013-08-05 15:00:00,67.96,67.99,67.86,67.97,10700.0,45.9165,45.9367,45.8489,45.9232,10700.0
2013-08-05 15:30:00,67.98,68.21,67.93,68.09,129000.0,45.93,46.0854,45.8962,46.0043,129000.0
2013-08-06 09:30:00,67.89,68.41,67.76,68.34,30700.0,45.8692,46.2205,45.7814,46.1732,30700.0
2013-08-06 10:00:00,68.34,68.9,68.12,68.9,66500.0,46.1732,46.5516,46.0246,46.5516,66500.0
2013-08-06 10:30:00,68.89,68.97,68.64,68.71,60800.0,46.5448,46.5989,46.3759,46.4232,60800.0
2013-08-06 11:00:00,68.69,68.9,68.69,68.84,24500.0,46.4097,46.5516,46.4097,46.511,24500.0
2013-08-06 11:30:00,68.87,68.87,68.72,68.72,17200.0,46.5313,46.5313,46.43,46.43,17200.0
2013-08-06 12:00:00,68.74,68.8,68.64,68.64,27500.0,46.4435,46.484,46.3759,46.3759,27500.0
2013-08-06 12:30:00,68.67,68.81,68.6,68.77,19700.0,46.3962,46.4908,46.3489,46.4637,19700.0
2013-08-06 13:00:00,68.79,68.84,68.74,68.81,7500.0,46.4773,46.511,46.4435,46.4908,7500.0
2013-08-06 13:30:00,68.81,68.86,68.66,68.72,67300.0,46.4908,46.5246,46.3894,46.43,67300.0
2013-08-06 14:00:00,68.69,68.79,68.64,68.76,37000.0,46.4097,46.4773,46.3759,46.457,37000.0
2013-08-06 14:30:00,68.76,68.8,68.69,68.72,19000.0,46.457,46.484,46.4097,46.43,19000.0
2013-08-06 15:00:00,68.73,68.76,68.67,68.73,64500.0,46.4367,46.457,46.3962,46.4367,64500.0
2013-08-06 15:30:00,68.73,68.83,68.6,68.65,70900.0,46.4367,46.5043,46.3489,46.3827,70900.0
2013-08-07 09:30:00,68.45,68.74,68.12,68.2,7500.0,46.2475,46.4435,46.0246,46.0786,7500.0
2013-08-07 10:00:00,68.19,68.19,67.87,68.08,14400.0,46.0719,46.0719,45.8557,45.9976,14400.0
2013-08-07 10:30:00,68.04,68.3,67.93,68.3,16700.0,45.9705,46.1462,45.8962,46.1462,16700.0
2013-08-07 11:00:00,68.26,68.51,68.26,68.46,23900.0,46.1192,46.2881,46.1192,46.2543,23900.0
2013-08-07 11:30:00,68.45,68.51,68.19,68.3,15600.0,46.2475,46.2881,46.0719,46.1462,15600.0
2013-08-07 12:00:00,68.3,68.38,68.26,68.3,4700.0,46.1462,46.2002,46.1192,46.1462,4700.0
2013-08-07 12:30:00,68.32,68.38,68.2,68.33,5800.0,46.1597,46.2002,46.0786,46.1665,5800.0
2013-08-07 13:00:00,68.35,68.35,68.16,68.22,9400.0,46.18,46.18,46.0516,46.0921,9400.0
2013-08-07 13:30:00,68.19,68.23,68.12,68.2,9500.0,46.0719,46.0989,46.0246,46.0786,9500.0
2013-08-07 14:00:00,68.18,68.19,68.02,68.09,6700.0,46.0651,46.0719,45.957,46.0043,6700.0
2013-08-07 14:30:00,68.12,68.19,68.06,68.13,9000.0,46.0246,46.0719,45.984,46.0313,9000.0
2013-08-07 15:00:00,68.13,68.21,68.1,68.16,14800.0,46.0313,46.0854,46.0111,46.0516,14800.0
2013-08-07 15:30:00,68.18,68.23,68.13,68.16,45300.0,46.0651,46.0989,46.0313,46.0516,45300.0
2013-08-08 09:30:00,68.39,68.4,67.9,68.08,17100.0,46.207,46.2138,45.8759,45.9976,17100.0
2013-08-08 10:00:00,68.08,68.08,67.67,67.9,9300.0,45.9976,45.9976,45.7205,45.8759,9300.0
2013-08-08 10:30:00,67.8,67.92,67.7,67.79,10600.0,45.8084,45.8895,45.7408,45.8016,10600.0
2013-08-08 11:00:00,67.71,67.8,67.63,67.72,25100.0,45.7476,45.8084,45.6935,45.7543,25100.0
2013-08-08 11:30:00,67.76,67.86,67.71,67.77,19800.0,45.7814,45.8489,45.7476,45.7881,19800.0
2013-08-08 12:00:00,67.79,67.85,67.69,67.75,10700.0,45.8016,45.8422,45.7341,45.7746,10700.0
2013-08-08 12:30:00,67.8,67.93,67.74,67.74,20500.0,45.8084,45.8962,45.7678,45.7678,20500.0
2013-08-08 13:00:00,67.74,67.78,67.63,67.7,12900.0,45.7678,45.7949,45.6935,45.7408,12900.0
2013-08-08 13:30:00,67.72,67.73,67.58,67.67,5400.0,45.7543,45.7611,45.6597,45.7205,5400.0
2013-08-08 14:00:00,67.7,67.76,67.63,67.69,22300.0,45.7408,45.7814,45.6935,45.7341,22300.0
2013-08-08 14:30:00,67.79,67.88,67.76,67.88,12500.0,45.8016,45.8624,45.7814,45.8624,12500.0
2013-08-08 15:00:00,67.87,67.87,67.72,67.75,21100.0,45.8557,45.8557,45.7543,45.7746,21100.0
2013-08-08 15:30:00,67.75,67.77,67.67,67.72,43200.0,45.7746,45.7881,45.7205,45.7543,43200.0
2013-08-09 09:30:00,67.45,68.0,66.08,67.99,12800.0,45.5719,45.9435,44.6463,45.9367,12800.0
2013-08-09 10:00:00,68.01,68.55,67.94,68.22,23400.0,45.9503,46.3151,45.903,46.0921,23400.0
2013-08-09 10:30:00,68.22,68.67,68.11,68.11,8000.0,46.0921,46.3962,46.0178,46.0178,8000.0
2013-08-09 11:00:00,68.18,68.45,68.05,68.3,13200.0,46.0651,46.2475,45.9773,46.1462,13200.0
2013-08-09 11:30:00,68.28,68.7,68.28,68.7,13200.0,46.1327,46.4165,46.1327,46.4165,13200.0
2013-08-09 12:00:00,68.7,68.73,68.5,68.73,10900.0,46.4165,46.4367,46.2813,46.4367,10900.0
2013-08-09 12:30:00,68.76,68.87,68.59,68.67,16200.0,46.457,46.5313,46.3421,46.3962,16200.0
2013-08-09 13:00:00,68.63,68.79,68.59,68.78,6900.0,46.3692,46.4773,46.3421,46.4705,6900.0
2013-08-09 13:30:00,68.8,68.98,68.74,68.84,13500.0,46.484,46.6056,46.4435,46.511,13500.0
2013-08-09 14:00:00,68.84,68.95,68.81,68.82,13300.0,46.511,46.5854,46.4908,46.4975,13300.0
2013-08-09 14:30:00,68.86,68.9,68.63,68.68,11700.0,46.5246,46.5516,46.3692,46.4029,11700.0
2013-08-09 15:00:00,68.72,68.72,68.57,68.57,15700.0,46.43,46.43,46.3286,46.3286,15700.0
2013-08-09 15:30:00,68.58,68.58,68.38,68.44,40700.0,46.3354,46.3354,46.2002,46.2408,40700.0
2013-08-12 09:30:00,68.26,68.33,67.58,67.67,20000.0,46.1192,46.1665,45.6597,45.7205,20000.0
2013-08-12 10:00:00,67.68,67.86,67.46,67.48,9000.0,45.7273,45.8489,45.5787,45.5922,9000.0
2013-08-12 10:30:00,67.64,67.75,67.46,67.75,7500.0,45.7003,45.7746,45.5787,45.7746,7500.0
2013-08-12 11:00:00,67.69,67.72,67.47,67.62,36300.0,45.7341,45.7543,45.5854,45.6868,36300.0
2013-08-12 11:30:00,67.69,67.69,67.46,67.47,5100.0,45.7341,45.7341,45.5787,45.5854,5100.0
2013-08-12 12:00:00,67.51,67.55,67.37,67.37,7900.0,45.6124,45.6395,45.5179,45.5179,7900.0
2013-08-12 12:30:00,67.36,67.44,67.27,67.38,31000.0,45.5111,45.5651,45.4503,45.5246,31000.0
2013-08-12 13:00:00,67.4,67.51,67.27,67.44,5000.0,45.5381,45.6124,45.4503,45.5651,5000.0
2013-08-12 13:30:00,67.44,67.49,67.23,67.25,2600.0,45.5651,45.5989,45.4233,45.4368,2600.0
2013-08-12 14:00:00,67.27,67.43,67.25,67.36,6000.0,45.4503,45.5584,45.4368,45.5111,6000.0
2013-08-12 14:30:00,67.37,67.43,67.25,67.39,13200.0,45.5179,45.5584,45.4368,45.5314,13200.0
2013-08-12 15:00:00,67.41,67.48,67.38,67.45,17700.0,45.5449,45.5922,45.5246,45.5719,17700.0
2013-08-12 15:30:00,67.46,67.5,67.35,67.37,46400.0,45.5787,45.6057,45.5043,45.5179,46400.0
2013-08-13 09:30:00,67.36,67.36,66.62,66.62,6000.0,45.5111,45.5111,45.0111,45.0111,6000.0
2013-08-13 10:00:00,66.63,66.66,66.25,66.49,14000.0,45.0179,45.0381,44.7611,44.9233,14000.0
2013-08-13 10:30:00,66.44,66.51,66.22,66.25,16000.0,44.8895,44.9368,44.7409,44.7611,16000.0
2013-08-13 11:00:00,66.26,66.45,66.23,66.38,15800.0,44.7679,44.8963,44.7476,44.849,15800.0
2013-08-13 11:30:00,66.45,66.57,66.21,66.21,37200.0,44.8963,44.9773,44.7341,44.7341,37200.0
2013-08-13 12:00:00,66.2,66.38,66.17,66.3,50900.0,44.7274,44.849,44.7071,44.7949,50900.0
2013-08-13 12:30:00,66.35,66.38,66.2,66.23,23100.0,44.8287,44.849,44.7274,44.7476,23100.0
2013-08-13 13:00:00,66.23,66.32,66.14,66.25,10000.0,44.7476,44.8084,44.6868,44.7611,10000.0
2013-08-13 13:30:00,66.29,66.34,66.2,66.31,16300.0,44.7882,44.8219,44.7274,44.8017,16300.0
2013-08-13 14:00:00,66.24,66.28,66.14,66.21,12700.0,44.7544,44.7814,44.6868,44.7341,12700.0
2013-08-13 14:30:00,66.2,66.2,66.04,66.16,27600.0,44.7274,44.7274,44.6193,44.7003,27600.0
2013-08-13 15:00:00,66.14,66.22,66.02,66.14,23900.0,44.6868,44.7409,44.6057,44.6868,23900.0
2013-08-13 15:30:00,66.15,66.21,65.92,66.15,113800.0,44.6936,44.7341,44.5382,44.6936,113800.0
2013-08-14 09:30:00,66.08,66.51,65.8,66.11,13300.0,44.6463,44.9368,44.4571,44.6665,13300.0
2013-08-14 10:00:00,66.14,66.19,65.99,66.16,26700.0,44.6868,44.7206,44.5855,44.7003,26700.0
2013-08-14 10:30:00,66.2,66.21,65.92,66.07,11800.0,44.7274,44.7341,44.5382,44.6395,11800.0
2013-08-14 11:00:00,66.05,66.15,65.97,66.15,21200.0,44.626,44.6936,44.572,44.6936,21200.0
2013-08-14 11:30:00,66.14,66.15,66.04,66.08,19200.0,44.6868,44.6936,44.6193,44.6463,19200.0
2013-08-14 12:00:00,66.04,66.04,65.96,66.04,4800.0,44.6193,44.6193,44.5652,44.6193,4800.0
2013-08-14 12:30:00,66.05,66.1,65.85,65.88,5500.0,44.626,44.6598,44.4909,44.5111,5500.0
2013-08-14 13:00:00,65.85,65.98,65.85,65.91,12600.0,44.4909,44.5787,44.4909,44.5314,12600.0
2013-08-14 13:30:00,65.86,65.95,65.82,65.91,6200.0,44.4976,44.5584,44.4706,44.5314,6200.0
2013-08-14 14:00:00,66.01,66.06,65.85,65.9,8600.0,44.599,44.6328,44.4909,44.5247,8600.0
2013-08-14 14:30:00,65.9,65.93,65.82,65.88,10500.0,44.5247,44.5449,44.4706,44.5111,10500.0
2013-08-14 15:00:00,65.89,65.94,65.83,65.88,18700.0,44.5179,44.5517,44.4774,44.5111,18700.0
2013-08-14 15:30:00,65.88,65.93,65.83,65.84,60800.0,44.5111,44.5449,44.4774,44.4841,60800.0
2013-08-15 09:30:00,65.52,65.52,64.23,64.27,22700.0,44.2679,44.2679,43.3963,43.4234,22700.0
2013-08-15 10:00:00,64.34,64.5,64.18,64.37,15300.0,43.4707,43.5788,43.3626,43.4909,15300.0
2013-08-15 10:30:00,64.34,64.67,64.33,64.37,60300.0,43.4707,43.6936,43.4639,43.4909,60300.0
2013-08-15 11:00:00,64.38,64.48,64.31,64.42,22400.0,43.4977,43.5653,43.4504,43.5247,22400.0
2013-08-15 11:30:00,64.43,64.53,64.24,64.35,31900.0,43.5315,43.599,43.4031,43.4774,31900.0
2013-08-15 12:00:00,64.3,64.44,64.26,64.36,6700.0,43.4436,43.5382,43.4166,43.4842,6700.0
2013-08-15 12:30:00,64.39,64.42,64.25,64.25,19400.0,43.5044,43.5247,43.4099,43.4099,19400.0
2013-08-15 13:00:00,64.24,64.25,64.08,64.08,8000.0,43.4031,43.4099,43.295,43.295,8000.0
2013-08-15 13:30:00,64.11,64.32,64.11,64.21,53200.0,43.3153,43.4572,43.3153,43.3828,53200.0
2013-08-15 14:00:00,64.25,64.32,64.13,64.25,13600.0,43.4099,43.4572,43.3288,43.4099,13600.0
2013-08-15 14:30:00,64.21,64.27,64.14,64.19,11400.0,43.3828,43.4234,43.3355,43.3693,11400.0
2013-08-15 15:00:00,64.16,64.24,64.11,64.13,20900.0,43.349,43.4031,43.3153,43.3288,20900.0
2013-08-15 15:30:00,64.14,64.3,64.07,64.07,125600.0,43.3355,43.4436,43.2882,43.2882,125600.0
2013-08-16 09:30:00,63.83,64.02,63.48,63.58,26900.0,43.1261,43.2545,42.8896,42.9572,26900.0
2013-08-16 10:00:00,63.62,63.62,63.36,63.54,7300.0,42.9842,42.9842,42.8085,42.9302,7300.0
2013-08-16 10:30:00,63.48,63.59,63.35,63.43,10300.0,42.8896,42.9639,42.8018,42.8558,10300.0
2013-08-16 11:00:00,63.4,63.4,63.22,63.22,15100.0,42.8356,42.8356,42.7139,42.7139,15100.0
2013-08-16 11:30:00,63.25,63.25,63.11,63.12,9400.0,42.7342,42.7342,42.6396,42.6464,9400.0
2013-08-16 12:00:00,63.12,63.12,62.77,62.87,8500.0,42.6464,42.6464,42.4099,42.4775,8500.0
2013-08-16 12:30:00,62.86,63.02,62.76,62.76,13600.0,42.4707,42.5788,42.4032,42.4032,13600.0
2013-08-16 13:00:00,62.77,62.78,62.33,62.39,24000.0,42.4099,42.4167,42.1126,42.1532,24000.0
2013-08-16 13:30:00,62.3,62.37,62.24,62.33,7700.0,42.0924,42.1397,42.0518,42.1126,7700.0
2013-08-16 14:00:00,62.35,62.36,62.15,62.15,7200.0,42.1261,42.1329,41.991,41.991,7200.0
2013-08-16 14:30:00,62.16,62.28,62.12,62.23,35600.0,41.9978,42.0788,41.9707,42.0451,35600.0
2013-08-16 15:00:00,62.3,62.35,62.23,62.24,25200.0,42.0924,42.1261,42.0451,42.0518,25200.0
2013-08-16 15:30:00,62.22,62.31,62.08,62.15,121100.0,42.0383,42.0991,41.9437,41.991,121100.0
2013-08-19 09:30:00,61.96,62.34,61.9,61.92,27600.0,41.8626,42.1194,41.8221,41.8356,27600.0
2013-08-19 10:00:00,61.99,62.02,61.55,61.95,27600.0,41.8829,41.9032,41.5856,41.8559,27600.0
2013-08-19 10:30:00,61.95,62.04,61.87,61.99,36000.0,41.8559,41.9167,41.8018,41.8829,36000.0
2013-08-19 11:00:00,61.91,61.97,61.74,61.81,22700.0,41.8289,41.8694,41.714,41.7613,22700.0
2013-08-19 11:30:00,61.73,61.82,61.56,61.63,10500.0,41.7072,41.7681,41.5924,41.6397,10500.0
2013-08-19 12:00:00,61.61,61.78,61.55,61.78,4200.0,41.6262,41.741,41.5856,41.741,4200.0
2013-08-19 12:30:00,61.74,61.79,61.63,61.64,6300.0,41.714,41.7478,41.6397,41.6464,6300.0
2013-08-19 13:00:00,61.65,61.65,61.24,61.25,15500.0,41.6532,41.6532,41.3762,41.3829,15500.0
2013-08-19 13:30:00,61.23,61.38,61.23,61.36,18800.0,41.3694,41.4708,41.3694,41.4573,18800.0
2013-08-19 14:00:00,61.32,61.53,61.29,61.48,10500.0,41.4302,41.5721,41.41,41.5383,10500.0
2013-08-19 14:30:00,61.46,61.46,61.15,61.24,21800.0,41.5248,41.5248,41.3154,41.3762,21800.0
2013-08-19 15:00:00,61.26,61.27,61.03,61.03,37600.0,41.3897,41.3964,41.2343,41.2343,37600.0
2013-08-19 15:30:00,61.02,61.08,60.91,60.94,124400.0,41.2275,41.2681,41.1532,41.1735,124400.0
2013-08-20 09:30:00,61.16,62.28,61.16,61.91,59300.0,41.3221,42.0788,41.3221,41.8289,59300.0
2013-08-20 10:00:00,62.03,62.2,61.84,62.2,39300.0,41.9099,42.0248,41.7816,42.0248,39300.0
2013-08-20 10:30:00,62.19,62.34,61.89,62.25,27600.0,42.018,42.1194,41.8153,42.0586,27600.0
2013-08-20 11:00:00,62.28,62.4,62.19,62.31,15100.0,42.0788,42.1599,42.018,42.0991,15100.0
2013-08-20 11:30:00,62.36,62.46,62.26,62.37,15700.0,42.1329,42.2005,42.0653,42.1397,15700.0
2013-08-20 12:00:00,62.39,62.71,62.34,62.63,20200.0,42.1532,42.3694,42.1194,42.3153,20200.0
2013-08-20 12:30:00,62.58,62.65,62.37,62.47,11800.0,42.2815,42.3288,42.1397,42.2072,11800.0
2013-08-20 13:00:00,62.49,62.53,62.37,62.42,13400.0,42.2207,42.2478,42.1397,42.1734,13400.0
2013-08-20 13:30:00,62.43,62.6,62.4,62.6,11600.0,42.1802,42.2951,42.1599,42.2951,11600.0
2013-08-20 14:00:00,62.55,62.59,62.5,62.56,15000.0,42.2613,42.2883,42.2275,42.268,15000.0
2013-08-20 14:30:00,62.59,62.63,62.48,62.52,45000.0,42.2883,42.3153,42.214,42.241,45000.0
2013-08-20 15:00:00,62.54,62.63,62.5,62.6,27500.0,42.2545,42.3153,42.2275,42.2951,27500.0
2013-08-20 15:30:00,62.6,62.6,62.42,62.45,48400.0,42.2951,42.2951,42.1734,42.1937,48400.0
2013-08-21 09:30:00,62.26,62.26,61.4,61.82,16400.0,42.0653,42.0653,41.4843,41.7681,16400.0
2013-08-21 10:00:00,61.87,62.44,61.81,62.18,30000.0,41.8018,42.1869,41.7613,42.0113,30000.0
2013-08-21 10:30:00,62.28,62.38,62.09,62.09,12300.0,42.0788,42.1464,41.9505,41.9505,12300.0
2013-08-21 11:00:00,62.08,62.11,61.84,61.95,26900.0,41.9437,41.964,41.7816,41.8559,26900.0
2013-08-21 11:30:00,61.91,62.22,61.91,62.03,17200.0,41.8289,42.0383,41.8289,41.9099,17200.0
2013-08-21 12:00:00,62.08,62.4,61.92,62.31,16200.0,41.9437,42.1599,41.8356,42.0991,16200.0
2013-08-21 12:30:00,62.25,62.4,62.18,62.27,17900.0,42.0586,42.1599,42.0113,42.0721,17900.0
2013-08-21 13:00:00,62.32,62.49,62.27,62.3,12900.0,42.1059,42.2207,42.0721,42.0924,12900.0
2013-08-21 13:30:00,62.3,62.64,62.25,62.64,13300.0,42.0924,42.3221,42.0586,42.3221,13300.0
2013-08-21 14:00:00,62.62,62.63,61.75,62.06,27000.0,42.3086,42.3153,41.7208,41.9302,27000.0
2013-08-21 14:30:00,62.07,62.82,62.05,62.53,46100.0,41.937,42.4437,41.9234,42.2478,46100.0
2013-08-21 15:00:00,62.59,62.69,62.37,62.4,33200.0,42.2883,42.3559,42.1397,42.1599,33200.0
2013-08-21 15:30:00,62.41,62.46,61.85,61.87,51900.0,42.1667,42.2005,41.7883,41.8018,51900.0
2013-08-22 09:30:00,61.86,62.08,61.42,61.44,22700.0,41.7951,41.9437,41.4978,41.5113,22700.0
2013-08-22 10:00:00,61.54,61.87,61.29,61.73,22800.0,41.5789,41.8018,41.41,41.7072,22800.0
2013-08-22 10:30:00,61.74,61.92,61.59,61.78,16000.0,41.714,41.8356,41.6127,41.741,16000.0
2013-08-22 11:00:00,61.82,61.92,61.78,61.87,18700.0,41.7681,41.8356,41.741,41.8018,18700.0
2013-08-22 11:30:00,61.87,61.9,61.8,61.86,13600.0,41.8018,41.8221,41.7545,41.7951,13600.0
2013-08-22 12:00:00,61.88,62.02,61.88,61.93,14600.0,41.8086,41.9032,41.8086,41.8424,14600.0
2013-08-22 12:30:00,61.95,61.97,61.76,61.83,16900.0,41.8559,41.8694,41.7275,41.7748,16900.0
2013-08-22 13:00:00,61.78,61.96,61.74,61.77,10900.0,41.741,41.8626,41.714,41.7343,10900.0
2013-08-22 13:30:00,61.77,62.0,61.74,62.0,12500.0,41.7343,41.8897,41.714,41.8897,12500.0
2013-08-22 14:00:00,61.94,62.26,61.92,62.17,49400.0,41.8491,42.0653,41.8356,42.0045,49400.0
2013-08-22 14:30:00,62.15,62.19,61.88,61.98,6300.0,41.991,42.018,41.8086,41.8762,6300.0
2013-08-22 15:00:00,62.09,62.17,61.9,62.08,12200.0,41.9505,42.0045,41.8221,41.9437,12200.0
2013-08-22 15:30:00,62.05,62.12,62.01,62.06,47800.0,41.9234,41.9707,41.8964,41.9302,47800.0
2013-08-23 09:30:00,62.26,62.32,61.82,62.07,25600.0,42.0653,42.1059,41.7681,41.937,25600.0
2013-08-23 10:00:00,62.12,62.4,62.0,62.2,58100.0,41.9707,42.1599,41.8897,42.0248,58100.0
2013-08-23 10:30:00,62.19,62.3,62.06,62.23,37300.0,42.018,42.0924,41.9302,42.0451,37300.0
2013-08-23 11:00:00,62.27,62.3,62.09,62.21,29600.0,42.0721,42.0924,41.9505,42.0316,29600.0
2013-08-23 11:30:00,62.15,62.25,62.12,62.21,59300.0,41.991,42.0586,41.9707,42.0316,59300.0
2013-08-23 12:00:00,62.22,62.3,62.15,62.15,40000.0,42.0383,42.0924,41.991,41.991,40000.0
2013-08-23 12:30:00,62.15,62.25,62.08,62.17,62000.0,41.991,42.0586,41.9437,42.0045,62000.0
2013-08-23 13:00:00,62.15,62.18,62.01,62.17,39600.0,41.991,42.0113,41.8964,42.0045,39600.0
2013-08-23 13:30:00,62.17,62.17,62.02,62.1,55600.0,42.0045,42.0045,41.9032,41.9572,55600.0
2013-08-23 14:00:00,62.12,62.14,62.03,62.13,52200.0,41.9707,41.9843,41.9099,41.9775,52200.0
2013-08-23 14:30:00,62.13,62.17,61.96,62.01,139200.0,41.9775,42.0045,41.8626,41.8964,139200.0
2013-08-23 15:00:00,62.05,62.1,62.0,62.03,57100.0,41.9234,41.9572,41.8897,41.9099,57100.0
2013-08-23 15:30:00,62.06,62.08,61.94,61.96,226400.0,41.9302,41.9437,41.8491,41.8626,226400.0
2013-08-26 09:30:00,62.14,62.32,61.77,62.09,17000.0,41.9843,42.1059,41.7343,41.9505,17000.0
2013-08-26 10:00:00,62.14,62.38,62.01,62.28,18000.0,41.9843,42.1464,41.8964,42.0788,18000.0
2013-08-26 10:30:00,62.16,62.36,62.13,62.29,7300.0,41.9978,42.1329,41.9775,42.0856,7300.0
2013-08-26 11:00:00,62.34,62.51,62.28,62.39,24400.0,42.1194,42.2342,42.0788,42.1532,24400.0
2013-08-26 11:30:00,62.41,62.48,62.35,62.45,12400.0,42.1667,42.214,42.1261,42.1937,12400.0
2013-08-26 12:00:00,62.45,62.5,62.39,62.42,14100.0,42.1937,42.2275,42.1532,42.1734,14100.0
2013-08-26 12:30:00,62.43,62.47,62.28,62.38,10900.0,42.1802,42.2072,42.0788,42.1464,10900.0
2013-08-26 13:00:00,62.39,62.46,62.38,62.42,19300.0,42.1532,42.2005,42.1464,42.1734,19300.0
2013-08-26 13:30:00,62.43,62.44,62.32,62.33,6300.0,42.1802,42.1869,42.1059,42.1126,6300.0
2013-08-26 14:00:00,62.33,62.35,62.26,62.32,5000.0,42.1126,42.1261,42.0653,42.1059,5000.0
2013-08-26 14:30:00,62.3,62.34,62.22,62.32,14600.0,42.0924,42.1194,42.0383,42.1059,14600.0
2013-08-26 15:00:00,62.32,62.42,62.12,62.22,29100.0,42.1059,42.1734,41.9707,42.0383,29100.0
2013-08-26 15:30:00,62.24,62.37,62.23,62.24,97300.0,42.0518,42.1397,42.0451,42.0518,97300.0
2013-08-27 09:30:00,61.81,62.44,61.52,62.41,19100.0,41.7613,42.1869,41.5654,42.1667,19100.0
2013-08-27 10:00:00,62.4,62.4,62.18,62.25,12300.0,42.1599,42.1599,42.0113,42.0586,12300.0
2013-08-27 10:30:00,62.31,62.35,62.14,62.28,14900.0,42.0991,42.1261,41.9843,42.0788,14900.0
2013-08-27 11:00:00,62.24,62.27,62.11,62.23,4700.0,42.0518,42.0721,41.964,42.0451,4700.0
2013-08-27 11:30:00,62.23,62.27,62.12,62.19,7100.0,42.0451,42.0721,41.9707,42.018,7100.0
2013-08-27 12:00:00,62.18,62.24,62.13,62.2,9900.0,42.0113,42.0518,41.9775,42.0248,9900.0
2013-08-27 12:30:00,62.19,62.32,62.19,62.32,7800.0,42.018,42.1059,42.018,42.1059,7800.0
2013-08-27 13:00:00,62.31,62.43,62.25,62.33,10600.0,42.0991,42.1802,42.0586,42.1126,10600.0
2013-08-27 13:30:00,62.35,62.51,62.34,62.49,30800.0,42.1261,42.2342,42.1194,42.2207,30800.0
2013-08-27 14:00:00,62.5,62.51,62.37,62.41,9000.0,42.2275,42.2342,42.1397,42.1667,9000.0
2013-08-27 14:30:00,62.43,62.46,62.3,62.3,15100.0,42.1802,42.2005,42.0924,42.0924,15100.0
2013-08-27 15:00:00,62.31,62.46,62.3,62.4,17400.0,42.0991,42.2005,42.0924,42.1599,17400.0
2013-08-27 15:30:00,62.4,62.44,62.29,62.3,44400.0,42.1599,42.1869,42.0856,42.0924,44400.0
2013-08-28 09:30:00,62.41,62.41,61.97,62.2,14900.0,42.1667,42.1667,41.8694,42.0248,14900.0
2013-08-28 10:00:00,62.25,62.41,62.09,62.32,18100.0,42.0586,42.1667,41.9505,42.1059,18100.0
2013-08-28 10:30:00,62.21,62.34,62.19,62.31,10200.0,42.0316,42.1194,42.018,42.0991,10200.0
2013-08-28 11:00:00,62.31,62.36,62.23,62.31,10700.0,42.0991,42.1329,42.0451,42.0991,10700.0
2013-08-28 11:30:00,62.3,62.36,62.24,62.35,8600.0,42.0924,42.1329,42.0518,42.1261,8600.0
2013-08-28 12:00:00,62.26,62.29,62.18,62.18,6700.0,42.0653,42.0856,42.0113,42.0113,6700.0
2013-08-28 12:30:00,62.2,62.23,62.1,62.21,18800.0,42.0248,42.0451,41.9572,42.0316,18800.0
2013-08-28 13:00:00,62.2,62.21,62.09,62.12,13600.0,42.0248,42.0316,41.9505,41.9707,13600.0
2013-08-28 13:30:00,62.15,62.15,62.01,62.05,10800.0,41.991,41.991,41.8964,41.9234,10800.0
2013-08-28 14:00:00,62.05,62.12,61.88,62.02,20500.0,41.9234,41.9707,41.8086,41.9032,20500.0
2013-08-28 14:30:00,62.02,62.02,61.79,61.89,17800.0,41.9032,41.9032,41.7478,41.8153,17800.0
2013-08-28 15:00:00,61.86,62.04,61.83,61.97,16400.0,41.7951,41.9167,41.7748,41.8694,16400.0
2013-08-28 15:30:00,61.96,62.0,61.87,61.92,31300.0,41.8626,41.8897,41.8018,41.8356,31300.0
2013-08-29 09:30:00,61.95,62.0,61.57,61.81,19000.0,41.8559,41.8897,41.5991,41.7613,19000.0
2013-08-29 10:00:00,61.83,61.93,61.62,61.79,12600.0,41.7748,41.8424,41.6329,41.7478,12600.0
2013-08-29 10:30:00,61.8,62.05,61.8,61.9,6100.0,41.7545,41.9234,41.7545,41.8221,6100.0
2013-08-29 11:00:00,61.99,61.99,61.82,61.82,4700.0,41.8829,41.8829,41.7681,41.7681,4700.0
2013-08-29 11:30:00,61.8,61.92,61.76,61.8,6200.0,41.7545,41.8356,41.7275,41.7545,6200.0
2013-08-29 12:00:00,61.84,61.88,61.77,61.86,3800.0,41.7816,41.8086,41.7343,41.7951,3800.0
2013-08-29 12:30:00,61.84,61.88,61.75,61.88,5200.0,41.7816,41.8086,41.7208,41.8086,5200.0
2013-08-29 13:00:00,61.87,61.89,61.79,61.83,5300.0,41.8018,41.8153,41.7478,41.7748,5300.0
2013-08-29 13:30:00,61.8,61.94,61.78,61.91,15200.0,41.7545,41.8491,41.741,41.8289,15200.0
2013-08-29 14:00:00,61.9,61.95,61.88,61.92,13500.0,41.8221,41.8559,41.8086,41.8356,13500.0
2013-08-29 14:30:00,61.93,61.96,61.9,61.94,8800.0,41.8424,41.8626,41.8221,41.8491,8800.0
2013-08-29 15:00:00,61.93,62.01,61.92,61.95,13800.0,41.8424,41.8964,41.8356,41.8559,13800.0
2013-08-29 15:30:00,61.94,62.17,61.86,62.16,74200.0,41.8491,42.0045,41.7951,41.9978,74200.0
2013-08-30 09:30:00,62.3,62.59,62.02,62.07,12300.0,42.0924,42.2883,41.9032,41.937,12300.0
2013-08-30 10:00:00,61.98,62.35,61.88,62.34,11700.0,41.8762,42.1261,41.8086,42.1194,11700.0
2013-08-30 10:30:00,62.39,62.47,62.02,62.05,14000.0,42.1532,42.2072,41.9032,41.9234,14000.0
2013-08-30 11:00:00,62.07,62.2,62.04,62.11,16700.0,41.937,42.0248,41.9167,41.964,16700.0
2013-08-30 11:30:00,62.07,62.18,62.04,62.07,14200.0,41.937,42.0113,41.9167,41.937,14200.0
2013-08-30 12:00:00,62.07,62.2,62.07,62.09,8800.0,41.937,42.0248,41.937,41.9505,8800.0
2013-08-30 12:30:00,62.09,62.1,61.98,62.03,10100.0,41.9505,41.9572,41.8762,41.9099,10100.0
2013-08-30 13:00:00,62.0,62.08,61.81,61.94,28300.0,41.8897,41.9437,41.7613,41.8491,28300.0
2013-08-30 13:30:00,61.92,61.98,61.79,61.83,20300.0,41.8356,41.8762,41.7478,41.7748,20300.0
2013-08-30 14:00:00,61.79,61.85,61.65,61.69,15000.0,41.7478,41.7883,41.6532,41.6802,15000.0
2013-08-30 14:30:00,61.66,61.69,61.51,61.6,21000.0,41.6599,41.6802,41.5586,41.6194,21000.0
2013-08-30 15:00:00,61.6,61.64,61.5,61.56,21800.0,41.6194,41.6464,41.5518,41.5924,21800.0
2013-08-30 15:30:00,61.58,61.68,61.49,61.66,79800.0,41.6059,41.6735,41.5451,41.6599,79800.0
2013-09-03 09:30:00,62.21,62.44,61.37,61.77,38100.0,42.0316,42.1869,41.464,41.7343,38100.0
2013-09-03 10:00:00,61.66,61.71,60.86,61.19,60900.0,41.6599,41.6937,41.1194,41.3424,60900.0
2013-09-03 10:30:00,61.08,61.18,60.87,61.15,51200.0,41.2681,41.3356,41.1262,41.3154,51200.0
2013-09-03 11:00:00,61.16,61.28,61.05,61.23,48000.0,41.3221,41.4032,41.2478,41.3694,48000.0
2013-09-03 11:30:00,61.24,61.44,61.14,61.35,36200.0,41.3762,41.5113,41.3086,41.4505,36200.0
2013-09-03 12:00:00,61.32,61.57,61.32,61.43,33200.0,41.4302,41.5991,41.4302,41.5046,33200.0
2013-09-03 12:30:00,61.39,61.53,61.33,61.48,27700.0,41.4775,41.5721,41.437,41.5383,27700.0
2013-09-03 13:00:00,61.51,61.58,61.31,61.38,35900.0,41.5586,41.6059,41.4235,41.4708,35900.0
2013-09-03 13:30:00,61.37,61.41,61.28,61.32,39100.0,41.464,41.491,41.4032,41.4302,39100.0
2013-09-03 14:00:00,61.3,61.41,61.25,61.4,58700.0,41.4167,41.491,41.3829,41.4843,58700.0
2013-09-03 14:30:00,61.41,61.54,61.18,61.54,49900.0,41.491,41.5789,41.3356,41.5789,49900.0
2013-09-03 15:00:00,61.54,61.6,61.41,61.55,40200.0,41.5789,41.6194,41.491,41.5856,40200.0
2013-09-03 15:30:00,61.56,61.86,61.49,61.54,202800.0,41.5924,41.7951,41.5451,41.5789,202800.0
2013-09-04 09:30:00,61.69,61.92,61.34,61.73,30300.0,41.6802,41.8356,41.4437,41.7072,30300.0
2013-09-04 10:00:00,61.81,62.12,61.75,62.0,29900.0,41.7613,41.9707,41.7208,41.8897,29900.0
2013-09-04 10:30:00,62.02,62.07,61.83,61.92,23600.0,41.9032,41.937,41.7748,41.8356,23600.0
2013-09-04 11:00:00,61.89,61.94,61.72,61.78,60300.0,41.8153,41.8491,41.7005,41.741,60300.0
2013-09-04 11:30:00,61.79,61.94,61.76,61.83,70900.0,41.7478,41.8491,41.7275,41.7748,70900.0
2013-09-04 12:00:00,61.84,61.91,61.75,61.77,73900.0,41.7816,41.8289,41.7208,41.7343,73900.0
2013-09-04 12:30:00,61.79,61.84,61.75,61.8,33400.0,41.7478,41.7816,41.7208,41.7545,33400.0
2013-09-04 13:00:00,61.79,61.85,61.77,61.79,49100.0,41.7478,41.7883,41.7343,41.7478,49100.0
2013-09-04 13:30:00,61.8,61.83,61.7,61.83,57300.0,41.7545,41.7748,41.687,41.7748,57300.0
2013-09-04 14:00:00,61.82,61.82,61.7,61.75,37800.0,41.7681,41.7681,41.687,41.7208,37800.0
2013-09-04 14:30:00,61.76,61.84,61.76,61.78,39600.0,41.7275,41.7816,41.7275,41.741,39600.0
2013-09-04 15:00:00,61.77,61.84,61.74,61.8,54300.0,41.7343,41.7816,41.714,41.7545,54300.0
2013-09-04 15:30:00,61.8,61.84,61.7,61.76,187700.0,41.7545,41.7816,41.687,41.7275,187700.0
2013-09-05 09:30:00,61.85,62.29,61.51,61.85,30900.0,41.7883,42.0856,41.5586,41.7883,30900.0
2013-09-05 10:00:00,61.77,61.94,61.51,61.62,24600.0,41.7343,41.8491,41.5586,41.6329,24600.0
2013-09-05 10:30:00,61.6,61.67,61.41,61.55,25400.0,41.6194,41.6667,41.491,41.5856,25400.0
2013-09-05 11:00:00,61.56,61.65,61.48,61.51,48700.0,41.5924,41.6532,41.5383,41.5586,48700.0
2013-09-05 11:30:00,61.49,61.53,61.4,61.51,10100.0,41.5451,41.5721,41.4843,41.5586,10100.0
2013-09-05 12:00:00,61.51,61.58,61.44,61.51,8900.0,41.5586,41.6059,41.5113,41.5586,8900.0
2013-09-05 12:30:00,61.51,61.56,61.43,61.51,15600.0,41.5586,41.5924,41.5046,41.5586,15600.0
2013-09-05 13:00:00,61.5,61.53,61.38,61.51,12400.0,41.5518,41.5721,41.4708,41.5586,12400.0
2013-09-05 13:30:00,61.5,61.59,61.49,61.49,30900.0,41.5518,41.6127,41.5451,41.5451,30900.0
2013-09-05 14:00:00,61.5,61.61,61.48,61.56,28500.0,41.5518,41.6262,41.5383,41.5924,28500.0
2013-09-05 14:30:00,61.56,61.58,61.49,61.55,30500.0,41.5924,41.6059,41.5451,41.5856,30500.0
2013-09-05 15:00:00,61.55,61.56,61.5,61.51,38500.0,41.5856,41.5924,41.5518,41.5586,38500.0
2013-09-05 15:30:00,61.52,61.54,61.4,61.47,86100.0,41.5654,41.5789,41.4843,41.5316,86100.0
2013-09-06 09:30:00,61.99,62.4,61.7,62.11,62500.0,41.8829,42.1599,41.687,41.964,62500.0
2013-09-06 10:00:00,62.01,62.12,61.69,61.88,37000.0,41.8964,41.9707,41.6802,41.8086,37000.0
2013-09-06 10:30:00,61.88,62.09,61.84,61.96,34900.0,41.8086,41.9505,41.7816,41.8626,34900.0
2013-09-06 11:00:00,62.0,62.13,61.84,62.0,134300.0,41.8897,41.9775,41.7816,41.8897,134300.0
2013-09-06 11:30:00,62.03,62.03,61.96,62.03,69100.0,41.9099,41.9099,41.8626,41.9099,69100.0
2013-09-06 12:00:00,62.03,62.06,61.96,61.99,47900.0,41.9099,41.9302,41.8626,41.8829,47900.0
2013-09-06 12:30:00,62.02,62.02,61.88,61.98,18900.0,41.9032,41.9032,41.8086,41.8762,18900.0
2013-09-06 13:00:00,61.98,62.06,61.91,62.04,24600.0,41.8762,41.9302,41.8289,41.9167,24600.0
2013-09-06 13:30:00,62.03,62.25,62.0,62.18,18800.0,41.9099,42.0586,41.8897,42.0113,18800.0
2013-09-06 14:00:00,62.18,62.29,62.12,62.16,30300.0,42.0113,42.0856,41.9707,41.9978,30300.0
2013-09-06 14:30:00,62.15,62.17,62.05,62.05,23700.0,41.991,42.0045,41.9234,41.9234,23700.0
2013-09-06 15:00:00,62.09,62.15,62.03,62.08,20800.0,41.9505,41.991,41.9099,41.9437,20800.0
2013-09-06 15:30:00,62.06,62.14,61.83,61.9,52600.0,41.9302,41.9843,41.7748,41.8221,52600.0
2013-09-09 09:30:00,62.2,62.2,61.83,62.01,16600.0,42.0248,42.0248,41.7748,41.8964,16600.0
2013-09-09 10:00:00,62.02,62.1,61.92,61.94,109500.0,41.9032,41.9572,41.8356,41.8491,109500.0
2013-09-09 10:30:00,61.99,62.08,61.92,62.02,17600.0,41.8829,41.9437,41.8356,41.9032,17600.0
2013-09-09 11:00:00,62.02,62.05,61.97,62.01,15600.0,41.9032,41.9234,41.8694,41.8964,15600.0
2013-09-09 11:30:00,62.0,62.12,61.99,62.12,31400.0,41.8897,41.9707,41.8829,41.9707,31400.0
2013-09-09 12:00:00,62.1,62.41,62.1,62.35,65300.0,41.9572,42.1667,41.9572,42.1261,65300.0
2013-09-09 12:30:00,62.37,62.44,62.2,62.41,58200.0,42.1397,42.1869,42.0248,42.1667,58200.0
2013-09-09 13:00:00,62.42,62.67,62.39,62.62,122200.0,42.1734,42.3423,42.1532,42.3086,122200.0
2013-09-09 13:30:00,62.62,62.85,62.61,62.84,50000.0,42.3086,42.464,42.3018,42.4572,50000.0
2013-09-09 14:00:00,62.84,62.98,62.8,62.93,46300.0,42.4572,42.5518,42.4302,42.518,46300.0
2013-09-09 14:30:00,62.93,63.1,62.91,62.97,148900.0,42.518,42.6329,42.5045,42.545,148900.0
2013-09-09 15:00:00,63.0,63.39,62.98,63.33,87200.0,42.5653,42.8288,42.5518,42.7883,87200.0
2013-09-09 15:30:00,63.31,63.52,63.27,63.33,147200.0,42.7748,42.9166,42.7477,42.7883,147200.0
2013-09-10 09:30:00,63.47,63.88,63.09,63.09,67700.0,42.8829,43.1599,42.6261,42.6261,67700.0
2013-09-10 10:00:00,63.23,63.3,62.91,63.09,23900.0,42.7207,42.768,42.5045,42.6261,23900.0
2013-09-10 10:30:00,63.12,63.17,62.91,62.99,30200.0,42.6464,42.6802,42.5045,42.5585,30200.0
2013-09-10 11:00:00,62.99,63.01,62.7,62.81,31000.0,42.5585,42.5721,42.3626,42.4369,31000.0
2013-09-10 11:30:00,62.79,63.03,62.79,62.97,21800.0,42.4234,42.5856,42.4234,42.545,21800.0
2013-09-10 12:00:00,62.99,63.19,62.97,63.12,57400.0,42.5585,42.6937,42.545,42.6464,57400.0
2013-09-10 12:30:00,63.14,63.32,63.09,63.31,44900.0,42.6599,42.7815,42.6261,42.7748,44900.0
2013-09-10 13:00:00,63.26,63.3,63.1,63.13,36100.0,42.741,42.768,42.6329,42.6531,36100.0
2013-09-10 13:30:00,63.13,63.38,63.1,63.19,120800.0,42.6531,42.822,42.6329,42.6937,120800.0
2013-09-10 14:00:00,63.19,63.36,63.14,63.34,72000.0,42.6937,42.8085,42.6599,42.795,72000.0
2013-09-10 14:30:00,63.34,63.38,63.28,63.34,39700.0,42.795,42.822,42.7545,42.795,39700.0
2013-09-10 15:00:00,63.34,63.6,63.34,63.55,65700.0,42.795,42.9707,42.795,42.9369,65700.0
2013-09-10 15:30:00,63.55,63.58,63.24,63.32,200300.0,42.9369,42.9572,42.7275,42.7815,200300.0
2013-09-11 09:30:00,63.12,63.61,62.95,63.56,15800.0,42.6464,42.9774,42.5315,42.9437,15800.0
2013-09-11 10:00:00,63.55,63.55,63.03,63.03,23200.0,42.9369,42.9369,42.5856,42.5856,23200.0
2013-09-11 10:30:00,63.05,63.1,62.96,63.03,28200.0,42.5991,42.6329,42.5383,42.5856,28200.0
2013-09-11 11:00:00,63.02,63.11,63.0,63.01,12800.0,42.5788,42.6396,42.5653,42.5721,12800.0
2013-09-11 11:30:00,63.05,63.13,62.96,62.96,18100.0,42.5991,42.6531,42.5383,42.5383,18100.0
2013-09-11 12:00:00,62.96,63.01,62.9,63.01,8400.0,42.5383,42.5721,42.4977,42.5721,8400.0
2013-09-11 12:30:00,63.02,63.11,62.99,63.01,15300.0,42.5788,42.6396,42.5585,42.5721,15300.0
2013-09-11 13:00:00,63.01,63.19,63.01,63.15,21500.0,42.5721,42.6937,42.5721,42.6667,21500.0
2013-09-11 13:30:00,63.15,63.29,63.14,63.29,18100.0,42.6667,42.7612,42.6599,42.7612,18100.0
2013-09-11 14:00:00,63.3,63.34,63.09,63.1,62800.0,42.768,42.795,42.6261,42.6329,62800.0
2013-09-11 14:30:00,63.13,63.17,62.97,62.97,13900.0,42.6531,42.6802,42.545,42.545,13900.0
2013-09-11 15:00:00,62.99,63.22,62.98,63.16,34900.0,42.5585,42.7139,42.5518,42.6734,34900.0
2013-09-11 15:30:00,63.15,63.39,63.12,63.39,45900.0,42.6667,42.8288,42.6464,42.8288,45900.0
2013-09-12 09:30:00,63.46,63.92,63.18,63.18,14300.0,42.8761,43.1869,42.6869,42.6869,14300.0
2013-09-12 10:00:00,63.26,63.48,63.24,63.37,12300.0,42.741,42.8896,42.7275,42.8153,12300.0
2013-09-12 10:30:00,63.43,63.48,63.08,63.12,13500.0,42.8558,42.8896,42.6194,42.6464,13500.0
2013-09-12 11:00:00,63.12,63.12,62.99,63.01,33400.0,42.6464,42.6464,42.5585,42.5721,33400.0
2013-09-12 11:30:00,63.01,63.06,62.96,62.97,31200.0,42.5721,42.6058,42.5383,42.545,31200.0
2013-09-12 12:00:00,62.99,63.05,62.96,62.98,19200.0,42.5585,42.5991,42.5383,42.5518,19200.0
2013-09-12 12:30:00,62.97,62.98,62.77,62.88,20100.0,42.545,42.5518,42.4099,42.4842,20100.0
2013-09-12 13:00:00,62.86,62.91,62.83,62.87,13900.0,42.4707,42.5045,42.4504,42.4775,13900.0
2013-09-12 13:30:00,62.87,63.0,62.84,62.99,17700.0,42.4775,42.5653,42.4572,42.5585,17700.0
2013-09-12 14:00:00,62.99,63.07,62.99,63.07,63600.0,42.5585,42.6126,42.5585,42.6126,63600.0
2013-09-12 14:30:00,63.07,63.07,62.95,63.01,46100.0,42.6126,42.6126,42.5315,42.5721,46100.0
2013-09-12 15:00:00,63.01,63.04,62.93,63.03,47400.0,42.5721,42.5923,42.518,42.5856,47400.0
2013-09-12 15:30:00,63.04,63.04,62.95,63.0,83800.0,42.5923,42.5923,42.5315,42.5653,83800.0
2013-09-13 09:30:00,63.22,63.28,62.97,63.19,34000.0,42.7139,42.7545,42.545,42.6937,34000.0
2013-09-13 10:00:00,63.2,63.26,63.02,63.06,31200.0,42.7004,42.741,42.5788,42.6058,31200.0
2013-09-13 10:30:00,63.11,63.24,63.11,63.21,14000.0,42.6396,42.7275,42.6396,42.7072,14000.0
2013-09-13 11:00:00,63.18,63.25,63.11,63.21,6600.0,42.6869,42.7342,42.6396,42.7072,6600.0
2013-09-13 11:30:00,63.19,63.19,63.07,63.13,7700.0,42.6937,42.6937,42.6126,42.6531,7700.0
2013-09-13 12:00:00,63.13,63.13,62.99,62.99,7700.0,42.6531,42.6531,42.5585,42.5585,7700.0
2013-09-13 12:30:00,62.95,62.95,62.86,62.92,12400.0,42.5315,42.5315,42.4707,42.5113,12400.0
2013-09-13 13:00:00,62.91,63.0,62.89,62.99,9600.0,42.5045,42.5653,42.491,42.5585,9600.0
2013-09-13 13:30:00,63.0,63.05,62.99,63.01,5800.0,42.5653,42.5991,42.5585,42.5721,5800.0
2013-09-13 14:00:00,63.03,63.07,63.01,63.04,9000.0,42.5856,42.6126,42.5721,42.5923,9000.0
2013-09-13 14:30:00,63.05,63.14,63.03,63.12,18800.0,42.5991,42.6599,42.5856,42.6464,18800.0
2013-09-13 15:00:00,63.1,63.18,63.1,63.13,17800.0,42.6329,42.6869,42.6329,42.6531,17800.0
2013-09-13 15:30:00,63.1,63.16,63.08,63.1,108900.0,42.6329,42.6734,42.6194,42.6329,108900.0
2013-09-16 09:30:00,64.16,64.67,64.07,64.21,44200.0,43.349,43.6936,43.2882,43.3828,44200.0
2013-09-16 10:00:00,64.17,64.32,63.84,64.01,22300.0,43.3558,43.4572,43.1328,43.2477,22300.0
2013-09-16 10:30:00,64.01,64.12,63.94,64.04,19300.0,43.2477,43.322,43.2004,43.268,19300.0
2013-09-16 11:00:00,64.04,64.12,63.89,64.08,20700.0,43.268,43.322,43.1666,43.295,20700.0
2013-09-16 11:30:00,64.07,64.07,63.87,63.87,23000.0,43.2882,43.2882,43.1531,43.1531,23000.0
2013-09-16 12:00:00,63.9,63.9,63.77,63.82,6000.0,43.1734,43.1734,43.0855,43.1193,6000.0
2013-09-16 12:30:00,63.81,63.84,63.79,63.82,2300.0,43.1126,43.1328,43.0991,43.1193,2300.0
2013-09-16 13:00:00,63.79,63.87,63.62,63.67,15600.0,43.0991,43.1531,42.9842,43.018,15600.0
2013-09-16 13:30:00,63.65,63.65,63.48,63.6,14800.0,43.0045,43.0045,42.8896,42.9707,14800.0
2013-09-16 14:00:00,63.62,63.64,63.54,63.61,6700.0,42.9842,42.9977,42.9302,42.9774,6700.0
2013-09-16 14:30:00,63.61,63.62,63.53,63.59,19300.0,42.9774,42.9842,42.9234,42.9639,19300.0
2013-09-16 15:00:00,63.56,63.61,63.49,63.51,37300.0,42.9437,42.9774,42.8964,42.9099,37300.0
2013-09-16 15:30:00,63.5,63.56,63.43,63.52,136000.0,42.9031,42.9437,42.8558,42.9166,136000.0
2013-09-17 09:30:00,63.69,64.1,63.52,63.7,11500.0,43.0315,43.3085,42.9166,43.0383,11500.0
2013-09-17 10:00:00,63.68,63.86,63.61,63.81,16900.0,43.0247,43.1464,42.9774,43.1126,16900.0
2013-09-17 10:30:00,63.89,63.89,63.61,63.7,37100.0,43.1666,43.1666,42.9774,43.0383,37100.0
2013-09-17 11:00:00,63.69,63.69,63.47,63.52,6400.0,43.0315,43.0315,42.8829,42.9166,6400.0
2013-09-17 11:30:00,63.51,63.69,63.51,63.64,2600.0,42.9099,43.0315,42.9099,42.9977,2600.0
2013-09-17 12:00:00,63.67,63.75,63.64,63.74,3400.0,43.018,43.072,42.9977,43.0653,3400.0
2013-09-17 12:30:00,63.74,63.74,63.49,63.57,7400.0,43.0653,43.0653,42.8964,42.9504,7400.0
2013-09-17 13:00:00,63.6,63.65,63.55,63.57,9400.0,42.9707,43.0045,42.9369,42.9504,9400.0
2013-09-17 13:30:00,63.57,63.61,63.53,63.59,20400.0,42.9504,42.9774,42.9234,42.9639,20400.0
2013-09-17 14:00:00,63.6,63.73,63.57,63.7,27800.0,42.9707,43.0585,42.9504,43.0383,27800.0
2013-09-17 14:30:00,63.68,63.79,63.68,63.77,10700.0,43.0247,43.0991,43.0247,43.0855,10700.0
2013-09-17 15:00:00,63.77,63.8,63.72,63.78,13200.0,43.0855,43.1058,43.0518,43.0923,13200.0
2013-09-17 15:30:00,63.77,64.01,63.77,64.01,59700.0,43.0855,43.2477,43.0855,43.2477,59700.0
2013-09-18 09:30:00,63.84,63.96,63.16,63.79,10900.0,43.1328,43.2139,42.6734,43.0991,10900.0
2013-09-18 10:00:00,63.79,63.96,63.51,63.51,19200.0,43.0991,43.2139,42.9099,42.9099,19200.0
2013-09-18 10:30:00,63.51,63.65,63.48,63.55,14200.0,42.9099,43.0045,42.8896,42.9369,14200.0
2013-09-18 11:00:00,63.53,63.55,63.33,63.41,17000.0,42.9234,42.9369,42.7883,42.8423,17000.0
2013-09-18 11:30:00,63.4,63.46,63.39,63.42,12900.0,42.8356,42.8761,42.8288,42.8491,12900.0
2013-09-18 12:00:00,63.41,63.5,63.39,63.5,11500.0,42.8423,42.9031,42.8288,42.9031,11500.0
2013-09-18 12:30:00,63.51,63.74,63.51,63.72,6700.0,42.9099,43.0653,42.9099,43.0518,6700.0
2013-09-18 13:00:00,63.7,63.95,63.67,63.89,6600.0,43.0383,43.2072,43.018,43.1666,6600.0
2013-09-18 13:30:00,63.93,63.93,63.59,63.59,9900.0,43.1937,43.1937,42.9639,42.9639,9900.0
2013-09-18 14:00:00,63.57,65.7,63.57,65.41,58500.0,42.9504,44.3895,42.9504,44.1936,58500.0
2013-09-18 14:30:00,65.43,66.17,65.27,66.15,29300.0,44.2071,44.7071,44.099,44.6936,29300.0
2013-09-18 15:00:00,66.21,66.33,65.92,66.31,103000.0,44.7341,44.8152,44.5382,44.8017,103000.0
2013-09-18 15:30:00,66.26,66.97,66.19,66.96,119500.0,44.7679,45.2476,44.7206,45.2408,119500.0
2013-09-19 09:30:00,66.98,67.22,66.58,66.89,33300.0,45.2544,45.4165,44.9841,45.1935,33300.0
2013-09-19 10:00:00,66.92,67.62,66.87,67.3,30300.0,45.2138,45.6868,45.18,45.4706,30300.0
2013-09-19 10:30:00,67.32,67.34,66.98,67.01,32600.0,45.4841,45.4976,45.2544,45.2746,32600.0
2013-09-19 11:00:00,67.0,67.18,67.0,67.06,11900.0,45.2679,45.3895,45.2679,45.3084,11900.0
2013-09-19 11:30:00,67.06,67.12,66.94,67.02,37900.0,45.3084,45.3489,45.2273,45.2814,37900.0
2013-09-19 12:00:00,67.04,67.2,67.0,67.06,22000.0,45.2949,45.403,45.2679,45.3084,22000.0
2013-09-19 12:30:00,67.07,67.18,67.06,67.18,19300.0,45.3152,45.3895,45.3084,45.3895,19300.0
2013-09-19 13:00:00,67.18,67.27,67.14,67.25,32400.0,45.3895,45.4503,45.3625,45.4368,32400.0
2013-09-19 13:30:00,67.25,67.29,67.06,67.08,39100.0,45.4368,45.4638,45.3084,45.3219,39100.0
2013-09-19 14:00:00,67.09,67.14,67.01,67.01,30300.0,45.3287,45.3625,45.2746,45.2746,30300.0
2013-09-19 14:30:00,67.01,67.14,67.0,67.11,49900.0,45.2746,45.3625,45.2679,45.3422,49900.0
2013-09-19 15:00:00,67.1,67.18,67.08,67.18,65800.0,45.3354,45.3895,45.3219,45.3895,65800.0
2013-09-19 15:30:00,67.19,67.46,67.16,67.4,141500.0,45.3962,45.5787,45.376,45.5381,141500.0
2013-09-20 09:30:00,67.56,67.63,66.63,66.84,86300.0,45.6462,45.6935,45.0179,45.1598,86300.0
2013-09-20 10:00:00,66.84,66.86,66.52,66.78,16500.0,45.1598,45.1733,44.9436,45.1192,16500.0
2013-09-20 10:30:00,66.74,66.8,66.33,66.37,14100.0,45.0922,45.1327,44.8152,44.8422,14100.0
2013-09-20 11:00:00,66.39,66.4,66.09,66.14,13000.0,44.8557,44.8625,44.653,44.6868,13000.0
2013-09-20 11:30:00,66.19,66.26,65.97,66.02,12800.0,44.7206,44.7679,44.572,44.6057,12800.0
2013-09-20 12:00:00,65.96,66.12,65.92,65.94,8000.0,44.5652,44.6733,44.5382,44.5517,8000.0
2013-09-20 12:30:00,65.96,66.07,65.92,66.07,10700.0,44.5652,44.6395,44.5382,44.6395,10700.0
2013-09-20 13:00:00,66.05,66.15,65.97,66.03,11400.0,44.626,44.6936,44.572,44.6125,11400.0
2013-09-20 13:30:00,66.06,66.07,65.91,66.02,9700.0,44.6328,44.6395,44.5314,44.6057,9700.0
2013-09-20 14:00:00,65.98,66.08,65.91,66.08,7200.0,44.5787,44.6463,44.5314,44.6463,7200.0
2013-09-20 14:30:00,66.08,66.14,65.96,66.05,15800.0,44.6463,44.6868,44.5652,44.626,15800.0
2013-09-20 15:00:00,66.07,66.23,65.95,65.95,26600.0,44.6395,44.7476,44.5584,44.5584,26600.0
2013-09-20 15:30:00,65.95,66.1,65.8,65.9,82000.0,44.5584,44.6598,44.4571,44.5247,82000.0
2013-09-23 09:30:00,65.75,66.15,65.52,66.03,21000.0,44.4233,44.6936,44.2679,44.6125,21000.0
2013-09-23 10:00:00,66.13,66.55,66.0,66.05,23000.0,44.6801,44.9638,44.5922,44.626,23000.0
2013-09-23 10:30:00,66.02,66.25,65.98,66.09,20600.0,44.6057,44.7611,44.5787,44.653,20600.0
2013-09-23 11:00:00,66.1,66.16,65.99,66.05,17200.0,44.6598,44.7003,44.5855,44.626,17200.0
2013-09-23 11:30:00,66.07,66.14,65.93,66.14,14400.0,44.6395,44.6868,44.5449,44.6868,14400.0
2013-09-23 12:00:00,66.12,66.2,66.1,66.14,15500.0,44.6733,44.7274,44.6598,44.6868,15500.0
2013-09-23 12:30:00,66.15,66.29,65.93,66.16,38000.0,44.6936,44.7882,44.5449,44.7003,38000.0
2013-09-23 13:00:00,66.14,66.18,66.04,66.09,34600.0,44.6868,44.7138,44.6193,44.653,34600.0
2013-09-23 13:30:00,66.08,66.21,66.03,66.2,39100.0,44.6463,44.7341,44.6125,44.7274,39100.0
2013-09-23 14:00:00,66.22,66.29,66.21,66.23,9600.0,44.7409,44.7882,44.7341,44.7476,9600.0
2013-09-23 14:30:00,66.24,66.41,66.23,66.36,19000.0,44.7544,44.8692,44.7476,44.8355,19000.0
2013-09-23 15:00:00,66.36,66.39,66.23,66.24,39500.0,44.8355,44.8557,44.7476,44.7544,39500.0
2013-09-23 15:30:00,66.24,66.41,66.24,66.26,89500.0,44.7544,44.8692,44.7544,44.7679,89500.0
2013-09-24 09:30:00,66.17,66.36,65.69,65.79,13900.0,44.7071,44.8355,44.3828,44.4503,13900.0
2013-09-24 10:00:00,65.8,66.13,65.8,65.95,14600.0,44.4571,44.6801,44.4571,44.5584,14600.0
2013-09-24 10:30:00,66.03,66.21,65.99,66.07,22000.0,44.6125,44.7341,44.5855,44.6395,22000.0
2013-09-24 11:00:00,66.08,66.16,65.86,65.86,12900.0,44.6463,44.7003,44.4976,44.4976,12900.0
2013-09-24 11:30:00,65.85,66.08,65.82,65.93,12200.0,44.4909,44.6463,44.4706,44.5449,12200.0
2013-09-24 12:00:00,65.93,65.96,65.82,65.9,6100.0,44.5449,44.5652,44.4706,44.5247,6100.0
2013-09-24 12:30:00,65.87,65.9,65.74,65.76,11200.0,44.5044,44.5247,44.4166,44.4301,11200.0
2013-09-24 13:00:00,65.76,65.84,65.75,65.78,6300.0,44.4301,44.4841,44.4233,44.4436,6300.0
2013-09-24 13:30:00,65.75,65.8,65.6,65.6,7000.0,44.4233,44.4571,44.322,44.322,7000.0
2013-09-24 14:00:00,65.59,65.82,65.59,65.69,9800.0,44.3152,44.4706,44.3152,44.3828,9800.0
2013-09-24 14:30:00,65.69,65.87,65.67,65.85,12400.0,44.3828,44.5044,44.3693,44.4909,12400.0
2013-09-24 15:00:00,65.81,66.0,65.72,65.91,20600.0,44.4639,44.5922,44.403,44.5314,20600.0
2013-09-24 15:30:00,65.89,65.92,65.37,65.45,86800.0,44.5179,44.5382,44.1666,44.2206,86800.0
2013-09-25 09:30:00,65.49,66.14,65.25,65.8,19800.0,44.2476,44.6868,44.0855,44.4571,19800.0
2013-09-25 10:00:00,65.71,65.87,65.34,65.47,12300.0,44.3963,44.5044,44.1463,44.2341,12300.0
2013-09-25 10:30:00,65.42,65.44,65.19,65.19,23900.0,44.2004,44.2139,44.045,44.045,23900.0
2013-09-25 11:00:00,65.19,65.47,65.05,65.47,20300.0,44.045,44.2341,43.9504,44.2341,20300.0
2013-09-25 11:30:00,65.43,65.5,65.33,65.37,8200.0,44.2071,44.2544,44.1395,44.1666,8200.0
2013-09-25 12:00:00,65.38,65.38,65.21,65.28,8500.0,44.1733,44.1733,44.0585,44.1058,8500.0
2013-09-25 12:30:00,65.24,65.28,65.13,65.23,9200.0,44.0787,44.1058,44.0044,44.072,9200.0
2013-09-25 13:00:00,65.25,65.3,65.22,65.24,9100.0,44.0855,44.1193,44.0652,44.0787,9100.0
2013-09-25 13:30:00,65.25,65.28,65.16,65.28,22600.0,44.0855,44.1058,44.0247,44.1058,22600.0
2013-09-25 14:00:00,65.31,65.43,65.3,65.36,8800.0,44.126,44.2071,44.1193,44.1598,8800.0
2013-09-25 14:30:00,65.33,65.35,65.27,65.33,17800.0,44.1395,44.1531,44.099,44.1395,17800.0
2013-09-25 15:00:00,65.34,65.46,65.3,65.38,27500.0,44.1463,44.2274,44.1193,44.1733,27500.0
2013-09-25 15:30:00,65.33,65.52,65.31,65.38,47700.0,44.1395,44.2679,44.126,44.1733,47700.0
2013-09-26 09:30:00,64.72,65.16,64.25,64.9,21100.0,44.1856,44.486,43.8648,44.3085,21100.0
2013-09-26 10:00:00,64.9,65.09,64.78,65.03,18400.0,44.3085,44.4382,44.2266,44.3973,18400.0
2013-09-26 10:30:00,65.07,65.17,64.8,64.95,14400.0,44.4246,44.4929,44.2403,44.3427,14400.0
2013-09-26 11:00:00,64.92,64.98,64.77,64.98,16700.0,44.3222,44.3631,44.2198,44.3631,16700.0
2013-09-26 11:30:00,65.05,65.09,65.0,65.05,6500.0,44.4109,44.4382,44.3768,44.4109,6500.0
2013-09-26 12:00:00,65.03,65.09,64.88,65.09,12200.0,44.3973,44.4382,44.2949,44.4382,12200.0
2013-09-26 12:30:00,65.06,65.19,65.01,65.11,11900.0,44.4178,44.5065,44.3836,44.4519,11900.0
2013-09-26 13:00:00,65.12,65.17,64.98,65.02,8600.0,44.4587,44.4929,44.3631,44.3905,8600.0
2013-09-26 13:30:00,65.04,65.04,64.89,64.92,4300.0,44.4041,44.4041,44.3017,44.3222,4300.0
2013-09-26 14:00:00,64.92,64.93,64.81,64.82,13700.0,44.3222,44.329,44.2471,44.2539,13700.0
2013-09-26 14:30:00,64.81,64.81,64.68,64.69,9500.0,44.2471,44.2471,44.1583,44.1652,9500.0
2013-09-26 15:00:00,64.68,64.73,64.57,64.58,18700.0,44.1583,44.1925,44.0832,44.0901,18700.0
2013-09-26 15:30:00,64.57,64.9,64.56,64.88,79900.0,44.0832,44.3085,44.0764,44.2949,79900.0
2013-09-27 09:30:00,64.58,64.94,64.41,64.6,20300.0,44.0901,44.3358,43.974,44.1037,20300.0
2013-09-27 10:00:00,64.65,64.68,64.44,64.62,11900.0,44.1378,44.1583,43.9945,44.1174,11900.0
2013-09-27 10:30:00,64.56,64.81,64.42,64.43,13900.0,44.0764,44.2471,43.9808,43.9876,13900.0
2013-09-27 11:00:00,64.42,64.46,64.18,64.29,12300.0,43.9808,44.0081,43.817,43.8921,12300.0
2013-09-27 11:30:00,64.2,64.39,64.1,64.2,9600.0,43.8306,43.9603,43.7624,43.8306,9600.0
2013-09-27 12:00:00,64.24,64.25,64.0,64.0,17000.0,43.8579,43.8648,43.6941,43.6941,17000.0
2013-09-27 12:30:00,64.05,64.2,63.89,64.01,11200.0,43.7282,43.8306,43.619,43.7009,11200.0
2013-09-27 13:00:00,64.01,64.11,63.92,64.07,19500.0,43.7009,43.7692,43.6395,43.7419,19500.0
2013-09-27 13:30:00,64.07,64.2,64.07,64.12,11000.0,43.7419,43.8306,43.7419,43.776,11000.0
2013-09-27 14:00:00,64.14,64.23,64.07,64.22,30000.0,43.7897,43.8511,43.7419,43.8443,30000.0
2013-09-27 14:30:00,64.26,64.37,64.13,64.26,25200.0,43.8716,43.9467,43.7828,43.8716,25200.0
2013-09-27 15:00:00,64.25,64.35,64.14,64.29,58300.0,43.8648,43.933,43.7897,43.8921,58300.0
2013-09-27 15:30:00,64.29,64.4,64.21,64.28,76700.0,43.8921,43.9672,43.8375,43.8852,76700.0
2013-09-30 09:30:00,63.92,64.5,62.61,64.07,21600.0,43.6395,44.0354,42.7451,43.7419,21600.0
2013-09-30 10:00:00,64.08,64.22,63.83,63.87,18500.0,43.7487,43.8443,43.578,43.6053,18500.0
2013-09-30 10:30:00,63.9,64.08,63.9,63.94,18100.0,43.6258,43.7487,43.6258,43.6531,18100.0
2013-09-30 11:00:00,63.99,64.04,63.86,63.97,12400.0,43.6873,43.7214,43.5985,43.6736,12400.0
2013-09-30 11:30:00,64.02,64.03,63.82,63.84,12700.0,43.7077,43.7146,43.5712,43.5848,12700.0
2013-09-30 12:00:00,63.83,63.84,63.67,63.69,10700.0,43.578,43.5848,43.4688,43.4824,10700.0
2013-09-30 12:30:00,63.69,63.76,63.49,63.73,20300.0,43.4824,43.5302,43.3459,43.5097,20300.0
2013-09-30 13:00:00,63.74,64.01,63.74,63.9,18300.0,43.5166,43.7009,43.5166,43.6258,18300.0
2013-09-30 13:30:00,63.9,64.03,63.9,64.01,19600.0,43.6258,43.7146,43.6258,43.7009,19600.0
2013-09-30 14:00:00,64.0,64.19,63.99,64.05,37700.0,43.6941,43.8238,43.6873,43.7282,37700.0
2013-09-30 14:30:00,64.03,64.08,63.91,63.91,19400.0,43.7146,43.7487,43.6326,43.6326,19400.0
2013-09-30 15:00:00,63.92,63.93,63.71,63.75,33000.0,43.6395,43.6463,43.4961,43.5234,33000.0
2013-09-30 15:30:00,63.76,63.9,63.68,63.85,105700.0,43.5302,43.6258,43.4756,43.5917,105700.0
2013-10-01 09:30:00,63.9,65.04,63.81,64.88,79700.0,43.6258,44.4041,43.5644,44.2949,79700.0
2013-10-01 10:00:00,64.83,65.39,64.82,64.96,55500.0,44.2607,44.6431,44.2539,44.3495,55500.0
2013-10-01 10:30:00,64.96,65.24,64.96,65.11,32200.0,44.3495,44.5407,44.3495,44.4519,32200.0
2013-10-01 11:00:00,65.14,65.26,65.05,65.19,36200.0,44.4724,44.5543,44.4109,44.5065,36200.0
2013-10-01 11:30:00,65.19,65.36,65.08,65.08,45600.0,44.5065,44.6226,44.4314,44.4314,45600.0
2013-10-01 12:00:00,65.07,65.19,64.82,64.82,23800.0,44.4246,44.5065,44.2539,44.2539,23800.0
2013-10-01 12:30:00,64.85,65.02,64.84,64.99,20800.0,44.2744,44.3905,44.2676,44.37,20800.0
2013-10-01 13:00:00,64.99,64.99,64.85,64.87,30700.0,44.37,44.37,44.2744,44.288,30700.0
2013-10-01 13:30:00,64.87,64.99,64.83,64.84,34100.0,44.288,44.37,44.2607,44.2676,34100.0
2013-10-01 14:00:00,64.84,64.84,64.48,64.48,22700.0,44.2676,44.2676,44.0218,44.0218,22700.0
2013-10-01 14:30:00,64.49,64.67,64.3,64.61,27000.0,44.0286,44.1515,43.8989,44.1105,27000.0
2013-10-01 15:00:00,64.61,64.72,64.53,64.62,22200.0,44.1105,44.1856,44.0559,44.1174,22200.0
2013-10-01 15:30:00,64.64,64.71,64.33,64.53,101000.0,44.131,44.1788,43.9194,44.0559,101000.0
2013-10-02 09:30:00,64.28,64.54,63.99,64.08,39500.0,43.8852,44.0627,43.6873,43.7487,39500.0
2013-10-02 10:00:00,64.14,64.15,63.71,63.75,22000.0,43.7897,43.7965,43.4961,43.5234,22000.0
2013-10-02 10:30:00,63.76,63.81,63.62,63.8,29000.0,43.5302,43.5644,43.4346,43.5575,29000.0
2013-10-02 11:00:00,63.75,64.14,63.74,64.06,20200.0,43.5234,43.7897,43.5166,43.735,20200.0
2013-10-02 11:30:00,64.06,64.16,63.93,64.09,8300.0,43.735,43.8033,43.6463,43.7555,8300.0
2013-10-02 12:00:00,64.09,64.23,63.9,64.23,36900.0,43.7555,43.8511,43.6258,43.8511,36900.0
2013-10-02 12:30:00,64.23,64.47,64.14,64.44,18900.0,43.8511,44.015,43.7897,43.9945,18900.0
2013-10-02 13:00:00,64.45,64.66,64.45,64.62,17500.0,44.0013,44.1447,44.0013,44.1174,17500.0
2013-10-02 13:30:00,64.62,64.62,64.39,64.39,32900.0,44.1174,44.1174,43.9603,43.9603,32900.0
2013-10-02 14:00:00,64.36,64.53,64.34,64.51,87900.0,43.9399,44.0559,43.9262,44.0423,87900.0
2013-10-02 14:30:00,64.47,64.65,64.47,64.59,32100.0,44.015,44.1378,44.015,44.0969,32100.0
2013-10-02 15:00:00,64.58,64.72,64.51,64.52,20800.0,44.0901,44.1856,44.0423,44.0491,20800.0
2013-10-02 15:30:00,64.52,64.61,64.44,64.56,102000.0,44.0491,44.1105,43.9945,44.0764,102000.0
2013-10-03 09:30:00,64.56,64.72,63.84,64.09,36800.0,44.0764,44.1856,43.5848,43.7555,36800.0
2013-10-03 10:00:00,64.05,64.21,63.95,64.21,41900.0,43.7282,43.8375,43.6599,43.8375,41900.0
2013-10-03 10:30:00,64.16,64.16,64.05,64.09,15500.0,43.8033,43.8033,43.7282,43.7555,15500.0
2013-10-03 11:00:00,64.09,64.13,63.98,64.01,14000.0,43.7555,43.7828,43.6804,43.7009,14000.0
2013-10-03 11:30:00,63.99,64.08,63.75,63.82,8900.0,43.6873,43.7487,43.5234,43.5712,8900.0
2013-10-03 12:00:00,63.74,63.75,63.56,63.6,8200.0,43.5166,43.5234,43.3937,43.421,8200.0
2013-10-03 12:30:00,63.6,63.64,63.5,63.61,7600.0,43.421,43.4483,43.3527,43.4278,7600.0
2013-10-03 13:00:00,63.61,63.84,63.61,63.84,10300.0,43.4278,43.5848,43.4278,43.5848,10300.0
2013-10-03 13:30:00,63.85,64.03,63.71,63.82,13500.0,43.5917,43.7146,43.4961,43.5712,13500.0
2013-10-03 14:00:00,63.8,63.8,63.39,63.43,7700.0,43.5575,43.5575,43.2776,43.3049,7700.0
2013-10-03 14:30:00,63.44,63.66,63.43,63.64,25300.0,43.3118,43.462,43.3049,43.4483,25300.0
2013-10-03 15:00:00,63.61,63.65,63.42,63.49,30600.0,43.4278,43.4551,43.2981,43.3459,30600.0
2013-10-03 15:30:00,63.52,63.62,63.38,63.52,134500.0,43.3664,43.4346,43.2708,43.3664,134500.0
2013-10-04 09:30:00,63.44,63.85,63.3,63.85,15500.0,43.3118,43.5917,43.2162,43.5917,15500.0
2013-10-04 10:00:00,63.85,63.99,63.62,63.65,29300.0,43.5917,43.6873,43.4346,43.4551,29300.0
2013-10-04 10:30:00,63.64,63.91,63.45,63.52,39300.0,43.4483,43.6326,43.3186,43.3664,39300.0
2013-10-04 11:00:00,63.48,63.48,63.0,63.21,15400.0,43.3391,43.3391,43.0114,43.1547,15400.0
2013-10-04 11:30:00,63.19,63.38,63.12,63.35,8500.0,43.1411,43.2708,43.0933,43.2503,8500.0
2013-10-04 12:00:00,63.23,63.5,63.23,63.49,13800.0,43.1684,43.3527,43.1684,43.3459,13800.0
2013-10-04 12:30:00,63.49,63.52,63.35,63.42,7800.0,43.3459,43.3664,43.2503,43.2981,7800.0
2013-10-04 13:00:00,63.41,63.48,63.35,63.44,12900.0,43.2913,43.3391,43.2503,43.3118,12900.0
2013-10-04 13:30:00,63.44,63.54,63.31,63.31,10100.0,43.3118,43.38,43.223,43.223,10100.0
2013-10-04 14:00:00,63.33,63.35,63.23,63.29,4700.0,43.2367,43.2503,43.1684,43.2093,4700.0
2013-10-04 14:30:00,63.35,63.46,63.23,63.23,12600.0,43.2503,43.3254,43.1684,43.1684,12600.0
2013-10-04 15:00:00,63.28,63.5,63.27,63.36,17100.0,43.2025,43.3527,43.1957,43.2571,17100.0
2013-10-04 15:30:00,63.35,63.41,63.28,63.36,36800.0,43.2503,43.2913,43.2025,43.2571,36800.0
2013-10-07 09:30:00,63.02,63.64,63.02,63.53,19600.0,43.025,43.4483,43.025,43.3732,19600.0
2013-10-07 10:00:00,63.44,63.7,63.28,63.64,13500.0,43.3118,43.4893,43.2025,43.4483,13500.0
2013-10-07 10:30:00,63.68,63.88,63.66,63.75,20700.0,43.4756,43.6122,43.462,43.5234,20700.0
2013-10-07 11:00:00,63.74,63.81,63.62,63.75,40000.0,43.5166,43.5644,43.4346,43.5234,40000.0
2013-10-07 11:30:00,63.75,63.83,63.63,63.76,14800.0,43.5234,43.578,43.4415,43.5302,14800.0
2013-10-07 12:00:00,63.76,63.78,63.57,63.57,10300.0,43.5302,43.5439,43.4005,43.4005,10300.0
2013-10-07 12:30:00,63.58,63.67,63.52,63.57,11600.0,43.4073,43.4688,43.3664,43.4005,11600.0
2013-10-07 13:00:00,63.6,63.66,63.56,63.58,44000.0,43.421,43.462,43.3937,43.4073,44000.0
2013-10-07 13:30:00,63.61,63.69,63.58,63.68,14900.0,43.4278,43.4824,43.4073,43.4756,14900.0
2013-10-07 14:00:00,63.7,63.77,63.66,63.73,6900.0,43.4893,43.5371,43.462,43.5097,6900.0
2013-10-07 14:30:00,63.74,63.74,63.59,63.66,12400.0,43.5166,43.5166,43.4142,43.462,12400.0
2013-10-07 15:00:00,63.67,63.67,63.56,63.57,14500.0,43.4688,43.4688,43.3937,43.4005,14500.0
2013-10-07 15:30:00,63.57,63.58,63.46,63.47,49600.0,43.4005,43.4073,43.3254,43.3322,49600.0
2013-10-08 09:30:00,63.52,63.96,63.5,63.54,19500.0,43.3664,43.6668,43.3527,43.38,19500.0
2013-10-08 10:00:00,63.47,63.68,63.32,63.65,16600.0,43.3322,43.4756,43.2298,43.4551,16600.0
2013-10-08 10:30:00,63.66,63.87,63.59,63.81,22900.0,43.462,43.6053,43.4142,43.5644,22900.0
2013-10-08 11:00:00,63.79,63.79,63.55,63.56,11600.0,43.5507,43.5507,43.3869,43.3937,11600.0
2013-10-08 11:30:00,63.53,63.64,63.48,63.51,7800.0,43.3732,43.4483,43.3391,43.3595,7800.0
2013-10-08 12:00:00,63.46,63.55,63.35,63.36,10600.0,43.3254,43.3869,43.2503,43.2571,10600.0
2013-10-08 12:30:00,63.38,63.39,63.18,63.26,22600.0,43.2708,43.2776,43.1342,43.1889,22600.0
2013-10-08 13:00:00,63.3,63.38,63.19,63.38,28300.0,43.2162,43.2708,43.1411,43.2708,28300.0
2013-10-08 13:30:00,63.38,63.57,63.29,63.52,30500.0,43.2708,43.4005,43.2093,43.3664,30500.0
2013-10-08 14:00:00,63.51,63.71,63.48,63.67,30200.0,43.3595,43.4961,43.3391,43.4688,30200.0
2013-10-08 14:30:00,63.67,63.73,63.56,63.63,31600.0,43.4688,43.5097,43.3937,43.4415,31600.0
2013-10-08 15:00:00,63.64,63.76,63.57,63.59,23100.0,43.4483,43.5302,43.4005,43.4142,23100.0
2013-10-08 15:30:00,63.6,63.74,63.43,63.47,59200.0,43.421,43.5166,43.3049,43.3322,59200.0
2013-10-09 09:30:00,63.69,64.43,63.56,64.43,25500.0,43.4824,43.9876,43.3937,43.9876,25500.0
2013-10-09 10:00:00,64.43,64.43,64.01,64.15,31400.0,43.9876,43.9876,43.7009,43.7965,31400.0
2013-10-09 10:30:00,64.15,64.18,63.87,63.93,22600.0,43.7965,43.817,43.6053,43.6463,22600.0
2013-10-09 11:00:00,63.93,64.04,63.63,63.63,96500.0,43.6463,43.7214,43.4415,43.4415,96500.0
2013-10-09 11:30:00,63.58,63.73,63.55,63.69,13000.0,43.4073,43.5097,43.3869,43.4824,13000.0
2013-10-09 12:00:00,63.68,63.73,63.56,63.57,9500.0,43.4756,43.5097,43.3937,43.4005,9500.0
2013-10-09 12:30:00,63.57,63.67,63.54,63.54,11900.0,43.4005,43.4688,43.38,43.38,11900.0
2013-10-09 13:00:00,63.55,63.76,63.46,63.76,21600.0,43.3869,43.5302,43.3254,43.5302,21600.0
2013-10-09 13:30:00,63.77,63.9,63.54,63.55,43300.0,43.5371,43.6258,43.38,43.3869,43300.0
2013-10-09 14:00:00,63.53,63.64,63.37,63.47,14300.0,43.3732,43.4483,43.264,43.3322,14300.0
2013-10-09 14:30:00,63.52,63.62,63.48,63.6,12100.0,43.3664,43.4346,43.3391,43.421,12100.0
2013-10-09 15:00:00,63.58,63.58,63.37,63.39,17400.0,43.4073,43.4073,43.264,43.2776,17400.0
2013-10-09 15:30:00,63.39,63.49,63.17,63.35,77300.0,43.2776,43.3459,43.1274,43.2503,77300.0
2013-10-10 09:30:00,63.79,64.27,63.79,64.04,12900.0,43.5507,43.8784,43.5507,43.7214,12900.0
2013-10-10 10:00:00,64.0,64.31,63.99,64.13,33900.0,43.6941,43.9057,43.6873,43.7828,33900.0
2013-10-10 10:30:00,64.11,64.2,63.95,63.95,41300.0,43.7692,43.8306,43.6599,43.6599,41300.0
2013-10-10 11:00:00,63.9,64.03,63.89,63.94,14800.0,43.6258,43.7146,43.619,43.6531,14800.0
2013-10-10 11:30:00,64.0,64.25,64.0,64.2,42300.0,43.6941,43.8648,43.6941,43.8306,42300.0
2013-10-10 12:00:00,64.17,64.19,63.98,63.98,28000.0,43.8101,43.8238,43.6804,43.6804,28000.0
2013-10-10 12:30:00,63.98,64.03,63.9,64.0,13600.0,43.6804,43.7146,43.6258,43.6941,13600.0
2013-10-10 13:00:00,63.99,64.01,63.91,64.0,8900.0,43.6873,43.7009,43.6326,43.6941,8900.0
2013-10-10 13:30:00,64.0,64.13,63.98,64.05,23300.0,43.6941,43.7828,43.6804,43.7282,23300.0
2013-10-10 14:00:00,64.06,64.14,64.03,64.08,32400.0,43.735,43.7897,43.7146,43.7487,32400.0
2013-10-10 14:30:00,64.09,64.23,64.04,64.23,27800.0,43.7555,43.8511,43.7214,43.8511,27800.0
2013-10-10 15:00:00,64.23,64.57,64.23,64.44,36800.0,43.8511,44.0832,43.8511,43.9945,36800.0
2013-10-10 15:30:00,64.44,64.54,64.38,64.44,94500.0,43.9945,44.0627,43.9535,43.9945,94500.0
2013-10-11 09:30:00,64.16,64.4,63.44,63.78,24400.0,43.8033,43.9672,43.3118,43.5439,24400.0
2013-10-11 10:00:00,63.84,64.06,63.79,64.04,18300.0,43.5848,43.735,43.5507,43.7214,18300.0
2013-10-11 10:30:00,64.04,64.06,63.89,63.96,30300.0,43.7214,43.735,43.619,43.6668,30300.0
2013-10-11 11:00:00,63.97,63.97,63.79,63.79,30200.0,43.6736,43.6736,43.5507,43.5507,30200.0
2013-10-11 11:30:00,63.83,63.92,63.78,63.84,22300.0,43.578,43.6395,43.5439,43.5848,22300.0
2013-10-11 12:00:00,63.86,63.86,63.77,63.77,42600.0,43.5985,43.5985,43.5371,43.5371,42600.0
2013-10-11 12:30:00,63.78,63.81,63.77,63.79,39300.0,43.5439,43.5644,43.5371,43.5507,39300.0
2013-10-11 13:00:00,63.79,63.8,63.69,63.75,44700.0,43.5507,43.5575,43.4824,43.5234,44700.0
2013-10-11 13:30:00,63.78,63.78,63.61,63.75,56600.0,43.5439,43.5439,43.4278,43.5234,56600.0
2013-10-11 14:00:00,63.76,63.82,63.74,63.8,44600.0,43.5302,43.5712,43.5166,43.5575,44600.0
2013-10-11 14:30:00,63.8,63.83,63.72,63.78,73600.0,43.5575,43.578,43.5029,43.5439,73600.0
2013-10-11 15:00:00,63.78,63.78,63.67,63.71,41100.0,43.5439,43.5439,43.4688,43.4961,41100.0
2013-10-11 15:30:00,63.71,63.8,63.64,63.79,171100.0,43.4961,43.5575,43.4483,43.5507,171100.0
2013-10-14 09:30:00,63.4,64.17,63.4,63.59,29200.0,43.2844,43.8101,43.2844,43.4142,29200.0
2013-10-14 10:00:00,63.54,63.72,63.29,63.47,22500.0,43.38,43.5029,43.2093,43.3322,22500.0
2013-10-14 10:30:00,63.53,63.65,63.44,63.56,23500.0,43.3732,43.4551,43.3118,43.3937,23500.0
2013-10-14 11:00:00,63.56,63.57,63.45,63.51,14200.0,43.3937,43.4005,43.3186,43.3595,14200.0
2013-10-14 11:30:00,63.51,63.55,63.48,63.53,49800.0,43.3595,43.3869,43.3391,43.3732,49800.0
2013-10-14 12:00:00,63.53,63.53,63.28,63.28,73600.0,43.3732,43.3732,43.2025,43.2025,73600.0
2013-10-14 12:30:00,63.27,63.45,63.24,63.3,27800.0,43.1957,43.3186,43.1752,43.2162,27800.0
2013-10-14 13:00:00,63.31,63.56,63.3,63.53,47900.0,43.223,43.3937,43.2162,43.3732,47900.0
2013-10-14 13:30:00,63.52,63.54,63.25,63.37,91800.0,43.3664,43.38,43.182,43.264,91800.0
2013-10-14 14:00:00,63.37,63.45,63.29,63.44,41800.0,43.264,43.3186,43.2093,43.3118,41800.0
2013-10-14 14:30:00,63.44,63.52,63.37,63.5,47000.0,43.3118,43.3664,43.264,43.3527,47000.0
2013-10-14 15:00:00,63.5,63.55,63.42,63.5,51500.0,43.3527,43.3869,43.2981,43.3527,51500.0
2013-10-14 15:30:00,63.5,63.63,63.33,63.56,149300.0,43.3527,43.4415,43.2367,43.3937,149300.0
2013-10-15 09:30:00,63.51,63.67,63.2,63.27,25800.0,43.3595,43.4688,43.1479,43.1957,25800.0
2013-10-15 10:00:00,63.24,63.5,63.18,63.48,58100.0,43.1752,43.3527,43.1342,43.3391,58100.0
2013-10-15 10:30:00,63.48,63.52,63.34,63.38,34500.0,43.3391,43.3664,43.2435,43.2708,34500.0
2013-10-15 11:00:00,63.35,63.39,63.18,63.18,42700.0,43.2503,43.2776,43.1342,43.1342,42700.0
2013-10-15 11:30:00,63.2,63.24,63.17,63.21,23200.0,43.1479,43.1752,43.1274,43.1547,23200.0
2013-10-15 12:00:00,63.2,63.34,63.18,63.25,106900.0,43.1479,43.2435,43.1342,43.182,106900.0
2013-10-15 12:30:00,63.25,63.38,63.23,63.35,70400.0,43.182,43.2708,43.1684,43.2503,70400.0
2013-10-15 13:00:00,63.35,63.38,63.32,63.33,26500.0,43.2503,43.2708,43.2298,43.2367,26500.0
2013-10-15 13:30:00,63.32,63.37,63.31,63.35,27600.0,43.2298,43.264,43.223,43.2503,27600.0
2013-10-15 14:00:00,63.35,63.36,63.22,63.26,33400.0,43.2503,43.2571,43.1616,43.1889,33400.0
2013-10-15 14:30:00,63.26,63.26,62.94,63.03,34000.0,43.1889,43.1889,42.9704,43.0318,34000.0
2013-10-15 15:00:00,63.07,63.29,63.04,63.2,31800.0,43.0591,43.2093,43.0387,43.1479,31800.0
2013-10-15 15:30:00,63.24,63.27,63.04,63.18,54500.0,43.1752,43.1957,43.0387,43.1342,54500.0
2013-10-16 09:30:00,63.36,64.07,63.23,63.97,26100.0,43.2571,43.7419,43.1684,43.6736,26100.0
2013-10-16 10:00:00,63.97,64.04,63.7,63.79,27300.0,43.6736,43.7214,43.4893,43.5507,27300.0
2013-10-16 10:30:00,63.79,63.9,63.68,63.9,12600.0,43.5507,43.6258,43.4756,43.6258,12600.0
2013-10-16 11:00:00,63.89,63.92,63.73,63.74,14100.0,43.619,43.6395,43.5097,43.5166,14100.0
2013-10-16 11:30:00,63.75,64.07,63.73,64.05,7400.0,43.5234,43.7419,43.5097,43.7282,7400.0
2013-10-16 12:00:00,64.01,64.16,63.94,63.94,71600.0,43.7009,43.8033,43.6531,43.6531,71600.0
2013-10-16 12:30:00,63.95,64.09,63.78,63.78,12400.0,43.6599,43.7555,43.5439,43.5439,12400.0
2013-10-16 13:00:00,63.83,64.14,63.83,64.13,7800.0,43.578,43.7897,43.578,43.7828,7800.0
2013-10-16 13:30:00,64.11,64.36,63.97,64.15,76500.0,43.7692,43.9399,43.6736,43.7965,76500.0
2013-10-16 14:00:00,64.15,64.16,63.9,63.91,58900.0,43.7965,43.8033,43.6258,43.6326,58900.0
2013-10-16 14:30:00,63.92,64.12,63.92,64.1,15400.0,43.6395,43.776,43.6395,43.7624,15400.0
2013-10-16 15:00:00,64.1,64.22,64.0,64.01,25800.0,43.7624,43.8443,43.6941,43.7009,25800.0
2013-10-16 15:30:00,63.97,64.17,63.95,64.09,62400.0,43.6736,43.8101,43.6599,43.7555,62400.0
2013-10-17 09:30:00,63.9,64.6,63.8,64.0,40800.0,43.6258,44.1037,43.5575,43.6941,40800.0
2013-10-17 10:00:00,64.03,64.11,63.88,63.94,26700.0,43.7146,43.7692,43.6122,43.6531,26700.0
2013-10-17 10:30:00,63.93,64.19,63.9,64.06,47200.0,43.6463,43.8238,43.6258,43.735,47200.0
2013-10-17 11:00:00,64.06,64.31,63.92,64.31,22300.0,43.735,43.9057,43.6395,43.9057,22300.0
2013-10-17 11:30:00,64.31,64.55,64.22,64.43,19900.0,43.9057,44.0696,43.8443,43.9876,19900.0
2013-10-17 12:00:00,64.47,64.69,64.47,64.64,18400.0,44.015,44.1652,44.015,44.131,18400.0
2013-10-17 12:30:00,64.65,64.95,64.65,64.94,13700.0,44.1378,44.3427,44.1378,44.3358,13700.0
2013-10-17 13:00:00,64.96,65.04,64.81,64.81,27400.0,44.3495,44.4041,44.2471,44.2471,27400.0
2013-10-17 13:30:00,64.85,64.99,64.75,64.77,22300.0,44.2744,44.37,44.2061,44.2198,22300.0
2013-10-17 14:00:00,64.78,64.92,64.71,64.91,19200.0,44.2266,44.3222,44.1788,44.3154,19200.0
2013-10-17 14:30:00,64.91,65.06,64.91,65.06,13200.0,44.3154,44.4178,44.3154,44.4178,13200.0
2013-10-17 15:00:00,65.06,65.47,65.06,65.43,84000.0,44.4178,44.6977,44.4178,44.6704,84000.0
2013-10-17 15:30:00,65.44,66.06,65.44,66.0,182200.0,44.6772,45.1005,44.6772,45.0595,182200.0
2013-10-18 09:30:00,66.09,66.21,65.65,66.07,73500.0,45.121,45.2029,44.8206,45.1073,73500.0
2013-10-18 10:00:00,66.0,66.19,65.59,65.63,52700.0,45.0595,45.1892,44.7796,44.8069,52700.0
2013-10-18 10:30:00,65.63,65.68,65.43,65.65,22200.0,44.8069,44.841,44.6704,44.8206,22200.0
2013-10-18 11:00:00,65.6,65.71,65.43,65.68,69600.0,44.7864,44.8615,44.6704,44.841,69600.0
2013-10-18 11:30:00,65.64,65.99,65.57,65.97,25900.0,44.8137,45.0527,44.7659,45.039,25900.0
2013-10-18 12:00:00,65.97,66.0,65.81,65.81,14600.0,45.039,45.0595,44.9298,44.9298,14600.0
2013-10-18 12:30:00,65.82,65.9,65.76,65.77,17200.0,44.9366,44.9912,44.8957,44.9025,17200.0
2013-10-18 13:00:00,65.79,65.9,65.7,65.76,24500.0,44.9161,44.9912,44.8547,44.8957,24500.0
2013-10-18 13:30:00,65.79,65.89,65.72,65.89,23800.0,44.9161,44.9844,44.8684,44.9844,23800.0
2013-10-18 14:00:00,65.89,65.95,65.83,65.88,26800.0,44.9844,45.0254,44.9435,44.9776,26800.0
2013-10-18 14:30:00,65.88,65.94,65.84,65.84,26500.0,44.9776,45.0186,44.9503,44.9503,26500.0
2013-10-18 15:00:00,65.85,65.99,65.81,65.95,55200.0,44.9571,45.0527,44.9298,45.0254,55200.0
2013-10-18 15:30:00,65.96,66.1,65.89,66.01,112400.0,45.0322,45.1278,44.9844,45.0663,112400.0
2013-10-21 09:30:00,66.21,66.22,65.61,65.62,24000.0,45.2029,45.2097,44.7933,44.8001,24000.0
2013-10-21 10:00:00,65.57,65.68,65.32,65.5,37400.0,44.7659,44.841,44.5953,44.7182,37400.0
2013-10-21 10:30:00,65.49,65.7,65.44,65.7,19900.0,44.7113,44.8547,44.6772,44.8547,19900.0
2013-10-21 11:00:00,65.7,65.71,65.58,65.69,10600.0,44.8547,44.8615,44.7728,44.8479,10600.0
2013-10-21 11:30:00,65.69,65.78,65.63,65.75,11800.0,44.8479,44.9093,44.8069,44.8888,11800.0
2013-10-21 12:00:00,65.75,65.84,65.75,65.84,6300.0,44.8888,44.9503,44.8888,44.9503,6300.0
2013-10-21 12:30:00,65.81,65.85,65.75,65.8,10500.0,44.9298,44.9571,44.8888,44.923,10500.0
2013-10-21 13:00:00,65.8,65.88,65.74,65.75,35200.0,44.923,44.9776,44.882,44.8888,35200.0
2013-10-21 13:30:00,65.75,65.86,65.71,65.76,20600.0,44.8888,44.9639,44.8615,44.8957,20600.0
2013-10-21 14:00:00,65.75,65.8,65.7,65.77,21000.0,44.8888,44.923,44.8547,44.9025,21000.0
2013-10-21 14:30:00,65.77,65.78,65.68,65.68,7900.0,44.9025,44.9093,44.841,44.841,7900.0
2013-10-21 15:00:00,65.69,65.69,65.52,65.53,13900.0,44.8479,44.8479,44.7318,44.7386,13900.0
2013-10-21 15:30:00,65.52,65.74,65.5,65.74,53500.0,44.7318,44.882,44.7182,44.882,53500.0
2013-10-22 09:30:00,65.93,66.81,64.76,66.43,27900.0,45.0117,45.6125,44.2129,45.3531,27900.0
2013-10-22 10:00:00,66.42,66.54,66.28,66.54,10100.0,45.3463,45.4282,45.2507,45.4282,10100.0
2013-10-22 10:30:00,66.48,66.55,66.28,66.33,21400.0,45.3872,45.435,45.2507,45.2848,21400.0
2013-10-22 11:00:00,66.29,66.35,66.17,66.33,38800.0,45.2575,45.2985,45.1756,45.2848,38800.0
2013-10-22 11:30:00,66.34,66.47,66.28,66.33,16800.0,45.2916,45.3804,45.2507,45.2848,16800.0
2013-10-22 12:00:00,66.32,66.42,66.17,66.37,39200.0,45.278,45.3463,45.1756,45.3121,39200.0
2013-10-22 12:30:00,66.35,66.36,66.03,66.04,19600.0,45.2985,45.3053,45.08,45.0868,19600.0
2013-10-22 13:00:00,66.06,66.13,66.02,66.1,9600.0,45.1005,45.1483,45.0732,45.1278,9600.0
2013-10-22 13:30:00,66.07,66.33,66.07,66.22,7200.0,45.1073,45.2848,45.1073,45.2097,7200.0
2013-10-22 14:00:00,66.23,66.25,66.09,66.09,6400.0,45.2165,45.2302,45.121,45.121,6400.0
2013-10-22 14:30:00,66.07,66.22,66.04,66.18,13000.0,45.1073,45.2097,45.0868,45.1824,13000.0
2013-10-22 15:00:00,66.21,66.31,66.13,66.2,9800.0,45.2029,45.2712,45.1483,45.1961,9800.0
2013-10-22 15:30:00,66.19,66.34,66.11,66.33,48200.0,45.1892,45.2916,45.1346,45.2848,48200.0
2013-10-23 09:30:00,66.18,66.42,65.72,66.24,11200.0,45.1824,45.3463,44.8684,45.2234,11200.0
2013-10-23 10:00:00,66.25,66.38,66.1,66.25,16000.0,45.2302,45.319,45.1278,45.2302,16000.0
2013-10-23 10:30:00,66.24,66.38,66.08,66.26,13600.0,45.2234,45.319,45.1141,45.237,13600.0
2013-10-23 11:00:00,66.28,66.47,66.2,66.47,11800.0,45.2507,45.3804,45.1961,45.3804,11800.0
2013-10-23 11:30:00,66.39,66.45,66.26,66.36,5200.0,45.3258,45.3667,45.237,45.3053,5200.0
2013-10-23 12:00:00,66.35,66.51,66.3,66.41,32300.0,45.2985,45.4077,45.2643,45.3394,32300.0
2013-10-23 12:30:00,66.43,66.51,66.42,66.51,6800.0,45.3531,45.4077,45.3463,45.4077,6800.0
2013-10-23 13:00:00,66.5,66.55,66.4,66.45,11200.0,45.4009,45.435,45.3326,45.3667,11200.0
2013-10-23 13:30:00,66.45,66.57,66.33,66.51,12500.0,45.3667,45.4487,45.2848,45.4077,12500.0
2013-10-23 14:00:00,66.45,66.56,66.35,66.41,19800.0,45.3667,45.4418,45.2985,45.3394,19800.0
2013-10-23 14:30:00,66.41,66.47,66.38,66.39,7800.0,45.3394,45.3804,45.319,45.3258,7800.0
2013-10-23 15:00:00,66.39,66.39,66.2,66.32,26100.0,45.3258,45.3258,45.1961,45.278,26100.0
2013-10-23 15:30:00,66.33,66.63,66.32,66.6,66300.0,45.2848,45.4896,45.278,45.4692,66300.0
2013-10-24 09:30:00,66.54,66.6,66.3,66.3,9400.0,45.4282,45.4692,45.2643,45.2643,9400.0
2013-10-24 10:00:00,66.34,66.44,66.02,66.05,77900.0,45.2916,45.3599,45.0732,45.0937,77900.0
2013-10-24 10:30:00,66.02,66.41,65.98,66.29,21600.0,45.0732,45.3394,45.0459,45.2575,21600.0
2013-10-24 11:00:00,66.3,66.43,66.24,66.38,68000.0,45.2643,45.3531,45.2234,45.319,68000.0
2013-10-24 11:30:00,66.4,66.45,66.32,66.4,11600.0,45.3326,45.3667,45.278,45.3326,11600.0
2013-10-24 12:00:00,66.4,66.4,66.31,66.38,11500.0,45.3326,45.3326,45.2712,45.319,11500.0
2013-10-24 12:30:00,66.37,66.41,66.26,66.36,24700.0,45.3121,45.3394,45.237,45.3053,24700.0
2013-10-24 13:00:00,66.35,66.5,66.28,66.5,13800.0,45.2985,45.4009,45.2507,45.4009,13800.0
2013-10-24 13:30:00,66.5,66.71,66.47,66.58,18300.0,45.4009,45.5443,45.3804,45.4555,18300.0
2013-10-24 14:00:00,66.6,66.77,66.56,66.65,28400.0,45.4692,45.5852,45.4418,45.5033,28400.0
2013-10-24 14:30:00,66.65,66.68,66.43,66.44,28000.0,45.5033,45.5238,45.3531,45.3599,28000.0
2013-10-24 15:00:00,66.44,66.49,66.34,66.34,15000.0,45.3599,45.3941,45.2916,45.2916,15000.0
2013-10-24 15:30:00,66.39,66.65,66.34,66.47,71100.0,45.3258,45.5033,45.2916,45.3804,71100.0
2013-10-25 09:30:00,66.36,66.61,65.66,66.43,11600.0,45.3053,45.476,44.8274,45.3531,11600.0
2013-10-25 10:00:00,66.45,66.52,66.24,66.5,12200.0,45.3667,45.4145,45.2234,45.4009,12200.0
2013-10-25 10:30:00,66.5,66.57,66.3,66.44,27700.0,45.4009,45.4487,45.2643,45.3599,27700.0
2013-10-25 11:00:00,66.42,66.68,66.42,66.68,7300.0,45.3463,45.5238,45.3463,45.5238,7300.0
2013-10-25 11:30:00,66.68,66.9,66.48,66.87,32400.0,45.5238,45.674,45.3872,45.6535,32400.0
2013-10-25 12:00:00,66.83,66.96,66.75,66.96,7500.0,45.6262,45.7149,45.5716,45.7149,7500.0
2013-10-25 12:30:00,66.95,66.98,66.89,66.94,10600.0,45.7081,45.7286,45.6671,45.7013,10600.0
2013-10-25 13:00:00,66.96,67.09,66.89,67.09,11600.0,45.7149,45.8037,45.6671,45.8037,11600.0
2013-10-25 13:30:00,67.08,67.12,67.02,67.09,10900.0,45.7969,45.8242,45.7559,45.8037,10900.0
2013-10-25 14:00:00,67.07,67.28,67.05,67.28,18700.0,45.79,45.9334,45.7764,45.9334,18700.0
2013-10-25 14:30:00,67.28,67.46,67.25,67.46,24200.0,45.9334,46.0563,45.9129,46.0563,24200.0
2013-10-25 15:00:00,67.47,67.53,67.33,67.5,29400.0,46.0631,46.1041,45.9675,46.0836,29400.0
2013-10-25 15:30:00,67.49,67.99,67.47,67.65,124000.0,46.0768,46.4181,46.0631,46.186,124000.0
2013-10-28 09:30:00,67.59,67.68,66.9,67.1,11300.0,46.145,46.2065,45.674,45.8105,11300.0
2013-10-28 10:00:00,67.17,67.28,66.62,66.71,21800.0,45.8583,45.9334,45.4828,45.5443,21800.0
2013-10-28 10:30:00,66.75,66.93,66.5,66.63,31000.0,45.5716,45.6944,45.4009,45.4896,31000.0
2013-10-28 11:00:00,66.6,66.88,66.56,66.81,26700.0,45.4692,45.6603,45.4418,45.6125,26700.0
2013-10-28 11:30:00,66.8,66.88,66.65,66.73,10800.0,45.6057,45.6603,45.5033,45.5579,10800.0
2013-10-28 12:00:00,66.72,66.81,66.68,66.72,8800.0,45.5511,45.6125,45.5238,45.5511,8800.0
2013-10-28 12:30:00,66.72,66.77,66.63,66.75,8800.0,45.5511,45.5852,45.4896,45.5716,8800.0
2013-10-28 13:00:00,66.75,66.75,66.45,66.51,15900.0,45.5716,45.5716,45.3667,45.4077,15900.0
2013-10-28 13:30:00,66.51,66.58,66.49,66.55,9600.0,45.4077,45.4555,45.3941,45.435,9600.0
2013-10-28 14:00:00,66.52,66.81,66.5,66.75,21600.0,45.4145,45.6125,45.4009,45.5716,21600.0
2013-10-28 14:30:00,66.77,66.87,66.69,66.72,26300.0,45.5852,45.6535,45.5306,45.5511,26300.0
2013-10-28 15:00:00,66.71,66.8,66.58,66.7,27100.0,45.5443,45.6057,45.4555,45.5374,27100.0
2013-10-28 15:30:00,66.69,67.12,66.62,67.08,110800.0,45.5306,45.8242,45.4828,45.7969,110800.0
2013-10-29 09:30:00,67.05,67.19,65.62,66.0,52200.0,45.7764,45.872,44.8001,45.0595,52200.0
2013-10-29 10:00:00,65.93,66.34,65.83,66.34,38200.0,45.0117,45.2916,44.9435,45.2916,38200.0
2013-10-29 10:30:00,66.28,66.46,66.1,66.18,50000.0,45.2507,45.3736,45.1278,45.1824,50000.0
2013-10-29 11:00:00,66.17,66.28,66.1,66.13,33100.0,45.1756,45.2507,45.1278,45.1483,33100.0
2013-10-29 11:30:00,66.1,66.2,66.02,66.06,39700.0,45.1278,45.1961,45.0732,45.1005,39700.0
2013-10-29 12:00:00,66.06,66.13,65.96,66.01,42800.0,45.1005,45.1483,45.0322,45.0663,42800.0
2013-10-29 12:30:00,66.01,66.12,65.95,66.12,29800.0,45.0663,45.1414,45.0254,45.1414,29800.0
2013-10-29 13:00:00,66.11,66.11,65.97,66.03,18600.0,45.1346,45.1346,45.039,45.08,18600.0
2013-10-29 13:30:00,66.01,66.04,65.95,65.97,20100.0,45.0663,45.0868,45.0254,45.039,20100.0
2013-10-29 14:00:00,65.95,66.2,65.91,66.1,24600.0,45.0254,45.1961,44.9981,45.1278,24600.0
2013-10-29 14:30:00,66.08,66.11,65.96,66.01,18600.0,45.1141,45.1346,45.0322,45.0663,18600.0
2013-10-29 15:00:00,65.99,66.13,65.95,66.1,48700.0,45.0527,45.1483,45.0254,45.1278,48700.0
2013-10-29 15:30:00,66.08,66.9,66.0,66.84,138600.0,45.1141,45.674,45.0595,45.633,138600.0
2013-10-30 09:30:00,66.66,66.67,66.16,66.21,24300.0,45.5101,45.5169,45.1688,45.2029,24300.0
2013-10-30 10:00:00,66.23,66.72,66.19,66.25,36800.0,45.2165,45.5511,45.1892,45.2302,36800.0
2013-10-30 10:30:00,66.29,66.51,66.21,66.51,7700.0,45.2575,45.4077,45.2029,45.4077,7700.0
2013-10-30 11:00:00,66.53,66.6,66.43,66.48,12200.0,45.4214,45.4692,45.3531,45.3872,12200.0
2013-10-30 11:30:00,66.42,66.55,66.4,66.48,8000.0,45.3463,45.435,45.3326,45.3872,8000.0
2013-10-30 12:00:00,66.48,66.55,66.41,66.42,11600.0,45.3872,45.435,45.3394,45.3463,11600.0
2013-10-30 12:30:00,66.47,66.56,66.42,66.48,7300.0,45.3804,45.4418,45.3463,45.3872,7300.0
2013-10-30 13:00:00,66.49,66.5,66.35,66.38,4900.0,45.3941,45.4009,45.2985,45.319,4900.0
2013-10-30 13:30:00,66.34,66.56,66.32,66.5,11100.0,45.2916,45.4418,45.278,45.4009,11100.0
2013-10-30 14:00:00,66.53,66.67,66.2,66.34,34300.0,45.4214,45.5169,45.1961,45.2916,34300.0
2013-10-30 14:30:00,66.33,66.55,66.29,66.5,23700.0,45.2848,45.435,45.2575,45.4009,23700.0
2013-10-30 15:00:00,66.49,66.61,66.43,66.57,18100.0,45.3941,45.476,45.3531,45.4487,18100.0
2013-10-30 15:30:00,66.56,66.67,66.49,66.58,62200.0,45.4418,45.5169,45.3941,45.4555,62200.0
2013-10-31 09:30:00,66.47,66.96,65.67,65.79,36500.0,45.3804,45.7149,44.8342,44.9161,36500.0
2013-10-31 10:00:00,65.87,66.0,65.53,65.53,31800.0,44.9708,45.0595,44.7386,44.7386,31800.0
2013-10-31 10:30:00,65.49,65.55,65.17,65.3,44800.0,44.7113,44.7523,44.4929,44.5816,44800.0
2013-10-31 11:00:00,65.29,65.29,64.88,65.0,53100.0,44.5748,44.5748,44.2949,44.3768,53100.0
2013-10-31 11:30:00,65.04,65.09,64.88,65.02,25800.0,44.4041,44.4382,44.2949,44.3905,25800.0
2013-10-31 12:00:00,65.02,65.09,64.89,64.95,40900.0,44.3905,44.4382,44.3017,44.3427,40900.0
2013-10-31 12:30:00,64.98,65.13,64.85,64.99,21100.0,44.3631,44.4656,44.2744,44.37,21100.0
2013-10-31 13:00:00,65.01,65.18,64.95,65.16,18500.0,44.3836,44.4997,44.3427,44.486,18500.0
2013-10-31 13:30:00,65.16,65.21,65.04,65.21,24800.0,44.486,44.5202,44.4041,44.5202,24800.0
2013-10-31 14:00:00,65.16,65.55,65.14,65.55,25200.0,44.486,44.7523,44.4724,44.7523,25200.0
2013-10-31 14:30:00,65.55,65.56,65.32,65.36,24400.0,44.7523,44.7591,44.5953,44.6226,24400.0
2013-10-31 15:00:00,65.38,65.38,65.2,65.35,67400.0,44.6362,44.6362,44.5133,44.6158,67400.0
2013-10-31 15:30:00,65.34,66.06,65.33,65.79,230500.0,44.6089,45.1005,44.6021,44.9161,230500.0
2013-11-01 09:30:00,65.89,67.26,65.89,66.29,23500.0,44.9844,45.9197,44.9844,45.2575,23500.0
2013-11-01 10:00:00,66.32,66.39,65.96,66.09,18800.0,45.278,45.3258,45.0322,45.121,18800.0
2013-11-01 10:30:00,66.1,66.29,66.1,66.29,12800.0,45.1278,45.2575,45.1278,45.2575,12800.0
2013-11-01 11:00:00,66.22,66.22,66.0,66.0,23600.0,45.2097,45.2097,45.0595,45.0595,23600.0
2013-11-01 11:30:00,66.0,66.05,65.77,65.81,8800.0,45.0595,45.0937,44.9025,44.9298,8800.0
2013-11-01 12:00:00,65.77,65.77,65.45,65.5,7500.0,44.9025,44.9025,44.684,44.7182,7500.0
2013-11-01 12:30:00,65.48,65.75,65.45,65.65,26100.0,44.7045,44.8888,44.684,44.8206,26100.0
2013-11-01 13:00:00,65.67,65.8,65.63,65.74,14000.0,44.8342,44.923,44.8069,44.882,14000.0
2013-11-01 13:30:00,65.74,65.88,65.7,65.84,11700.0,44.882,44.9776,44.8547,44.9503,11700.0
2013-11-01 14:00:00,65.82,65.93,65.79,65.88,9500.0,44.9366,45.0117,44.9161,44.9776,9500.0
2013-11-01 14:30:00,65.85,66.0,65.79,65.96,14900.0,44.9571,45.0595,44.9161,45.0322,14900.0
2013-11-01 15:00:00,65.96,66.03,65.9,66.03,23300.0,45.0322,45.08,44.9912,45.08,23300.0
2013-11-01 15:30:00,66.05,66.49,66.04,66.44,75900.0,45.0937,45.3941,45.0868,45.3599,75900.0
2013-11-04 09:30:00,66.42,66.59,66.02,66.1,17000.0,45.3463,45.4623,45.0732,45.1278,17000.0
2013-11-04 10:00:00,65.97,66.04,65.82,65.95,19700.0,45.039,45.0868,44.9366,45.0254,19700.0
2013-11-04 10:30:00,65.91,65.94,65.72,65.85,28500.0,44.9981,45.0186,44.8684,44.9571,28500.0
2013-11-04 11:00:00,65.8,65.98,65.62,65.98,25500.0,44.923,45.0459,44.8001,45.0459,25500.0
2013-11-04 11:30:00,65.96,66.13,65.92,66.01,21200.0,45.0322,45.1483,45.0049,45.0663,21200.0
2013-11-04 12:00:00,65.96,66.09,65.92,66.09,14400.0,45.0322,45.121,45.0049,45.121,14400.0
2013-11-04 12:30:00,66.04,66.29,66.03,66.28,8200.0,45.0868,45.2575,45.08,45.2507,8200.0
2013-11-04 13:00:00,66.24,66.37,66.18,66.34,14400.0,45.2234,45.3121,45.1824,45.2916,14400.0
2013-11-04 13:30:00,66.31,66.31,66.08,66.19,19000.0,45.2712,45.2712,45.1141,45.1892,19000.0
2013-11-04 14:00:00,66.2,66.26,66.15,66.26,23400.0,45.1961,45.237,45.1619,45.237,23400.0
2013-11-04 14:30:00,66.24,66.37,66.21,66.29,29100.0,45.2234,45.3121,45.2029,45.2575,29100.0
2013-11-04 15:00:00,66.25,66.29,66.06,66.12,33400.0,45.2302,45.2575,45.1005,45.1414,33400.0
2013-11-04 15:30:00,66.11,66.41,66.09,66.35,101000.0,45.1346,45.3394,45.121,45.2985,101000.0
2013-11-05 09:30:00,66.11,66.18,65.34,65.38,38200.0,45.1346,45.1824,44.6089,44.6362,38200.0
2013-11-05 10:00:00,65.35,65.39,65.0,65.07,37400.0,44.6158,44.6431,44.3768,44.4246,37400.0
2013-11-05 10:30:00,65.06,65.19,64.98,65.04,24400.0,44.4178,44.5065,44.3631,44.4041,24400.0
2013-11-05 11:00:00,65.0,65.2,64.89,65.13,18800.0,44.3768,44.5133,44.3017,44.4656,18800.0
2013-11-05 11:30:00,65.13,65.43,65.1,65.43,17400.0,44.4656,44.6704,44.4451,44.6704,17400.0
2013-11-05 12:00:00,65.42,65.58,65.33,65.57,35200.0,44.6635,44.7728,44.6021,44.7659,35200.0
2013-11-05 12:30:00,65.56,65.6,65.42,65.47,21800.0,44.7591,44.7864,44.6635,44.6977,21800.0
2013-11-05 13:00:00,65.46,65.57,65.46,65.57,20600.0,44.6909,44.7659,44.6909,44.7659,20600.0
2013-11-05 13:30:00,65.58,65.58,65.37,65.37,24300.0,44.7728,44.7728,44.6294,44.6294,24300.0
2013-11-05 14:00:00,65.37,65.51,65.35,65.46,37300.0,44.6294,44.725,44.6158,44.6909,37300.0
2013-11-05 14:30:00,65.45,65.51,65.39,65.46,28200.0,44.684,44.725,44.6431,44.6909,28200.0
2013-11-05 15:00:00,65.45,65.47,65.3,65.37,37700.0,44.684,44.6977,44.5816,44.6294,37700.0
2013-11-05 15:30:00,65.35,65.36,65.18,65.26,97200.0,44.6158,44.6226,44.4997,44.5543,97200.0
2013-11-06 09:30:00,65.64,65.66,65.24,65.33,23300.0,44.8137,44.8274,44.5407,44.6021,23300.0
2013-11-06 10:00:00,65.37,65.69,65.37,65.62,29000.0,44.6294,44.8479,44.6294,44.8001,29000.0
2013-11-06 10:30:00,65.61,65.65,65.34,65.34,15500.0,44.7933,44.8206,44.6089,44.6089,15500.0
2013-11-06 11:00:00,65.34,65.37,65.14,65.26,18100.0,44.6089,44.6294,44.4724,44.5543,18100.0
2013-11-06 11:30:00,65.26,65.32,65.18,65.27,8200.0,44.5543,44.5953,44.4997,44.5611,8200.0
2013-11-06 12:00:00,65.26,65.3,65.24,65.29,10900.0,44.5543,44.5816,44.5407,44.5748,10900.0
2013-11-06 12:30:00,65.29,65.3,65.23,65.25,14900.0,44.5748,44.5816,44.5338,44.5475,14900.0
2013-11-06 13:00:00,65.27,65.33,65.21,65.28,14400.0,44.5611,44.6021,44.5202,44.568,14400.0
2013-11-06 13:30:00,65.32,65.32,65.2,65.22,6200.0,44.5953,44.5953,44.5133,44.527,6200.0
2013-11-06 14:00:00,65.19,65.24,64.98,65.01,11700.0,44.5065,44.5407,44.3631,44.3836,11700.0
2013-11-06 14:30:00,64.98,65.12,64.98,65.05,13900.0,44.3631,44.4587,44.3631,44.4109,13900.0
2013-11-06 15:00:00,65.04,65.12,65.02,65.04,17100.0,44.4041,44.4587,44.3905,44.4041,17100.0
2013-11-06 15:30:00,65.05,65.1,65.0,65.07,41200.0,44.4109,44.4451,44.3768,44.4246,41200.0
2013-11-07 09:30:00,65.23,65.29,64.73,64.86,13200.0,44.5338,44.5748,44.1925,44.2812,13200.0
2013-11-07 10:00:00,64.8,64.88,64.63,64.71,18500.0,44.2403,44.2949,44.1242,44.1788,18500.0
2013-11-07 10:30:00,64.72,64.8,64.48,64.57,18700.0,44.1856,44.2403,44.0218,44.0832,18700.0
2013-11-07 11:00:00,64.5,64.6,64.39,64.52,9600.0,44.0354,44.1037,43.9603,44.0491,9600.0
2013-11-07 11:30:00,64.51,64.74,64.51,64.64,8100.0,44.0423,44.1993,44.0423,44.131,8100.0
2013-11-07 12:00:00,64.66,64.84,64.65,64.81,8800.0,44.1447,44.2676,44.1378,44.2471,8800.0
2013-11-07 12:30:00,64.77,64.8,64.64,64.68,10700.0,44.2198,44.2403,44.131,44.1583,10700.0
2013-11-07 13:00:00,64.74,64.79,64.61,64.61,7200.0,44.1993,44.2334,44.1105,44.1105,7200.0
2013-11-07 13:30:00,64.6,64.66,64.36,64.37,10400.0,44.1037,44.1447,43.9399,43.9467,10400.0
2013-11-07 14:00:00,64.35,64.36,64.11,64.21,12100.0,43.933,43.9399,43.7692,43.8375,12100.0
2013-11-07 14:30:00,64.21,64.42,64.15,64.42,11300.0,43.8375,43.9808,43.7965,43.9808,11300.0
2013-11-07 15:00:00,64.4,64.49,64.25,64.25,19100.0,43.9672,44.0286,43.8648,43.8648,19100.0
2013-11-07 15:30:00,64.25,64.45,64.21,64.4,93900.0,43.8648,44.0013,43.8375,43.9672,93900.0
2013-11-08 09:30:00,64.11,65.18,62.89,62.97,32000.0,43.7692,44.4997,42.9363,42.9909,32000.0
2013-11-08 10:00:00,62.92,63.01,62.59,63.0,33400.0,42.9567,43.0182,42.7314,43.0114,33400.0
2013-11-08 10:30:00,63.01,63.17,62.88,63.1,14300.0,43.0182,43.1274,42.9294,43.0796,14300.0
2013-11-08 11:00:00,63.14,63.47,63.08,63.46,16000.0,43.1069,43.3322,43.066,43.3254,16000.0
2013-11-08 11:30:00,63.45,63.7,63.4,63.64,17300.0,43.3186,43.4893,43.2844,43.4483,17300.0
2013-11-08 12:00:00,63.62,63.72,63.58,63.63,9200.0,43.4346,43.5029,43.4073,43.4415,9200.0
2013-11-08 12:30:00,63.62,63.78,63.59,63.78,6100.0,43.4346,43.5439,43.4142,43.5439,6100.0
2013-11-08 13:00:00,63.78,63.94,63.68,63.94,6900.0,43.5439,43.6531,43.4756,43.6531,6900.0
2013-11-08 13:30:00,63.89,63.93,63.72,63.72,13500.0,43.619,43.6463,43.5029,43.5029,13500.0
2013-11-08 14:00:00,63.72,63.77,63.65,63.66,7700.0,43.5029,43.5371,43.4551,43.462,7700.0
2013-11-08 14:30:00,63.66,63.67,63.5,63.63,8900.0,43.462,43.4688,43.3527,43.4415,8900.0
2013-11-08 15:00:00,63.62,63.62,63.45,63.51,13000.0,43.4346,43.4346,43.3186,43.3595,13000.0
2013-11-08 15:30:00,63.5,63.74,63.47,63.67,60800.0,43.3527,43.5166,43.3322,43.4688,60800.0
2013-11-11 09:30:00,63.77,63.94,63.27,63.6,17700.0,43.5371,43.6531,43.1957,43.421,17700.0
2013-11-11 10:00:00,63.66,63.94,63.55,63.82,10700.0,43.462,43.6531,43.3869,43.5712,10700.0
2013-11-11 10:30:00,63.85,64.14,63.81,63.96,18700.0,43.5917,43.7897,43.5644,43.6668,18700.0
2013-11-11 11:00:00,63.94,64.0,63.85,63.96,13400.0,43.6531,43.6941,43.5917,43.6668,13400.0
2013-11-11 11:30:00,63.92,63.95,63.83,63.85,3500.0,43.6395,43.6599,43.578,43.5917,3500.0
2013-11-11 12:00:00,63.86,63.86,63.71,63.8,2300.0,43.5985,43.5985,43.4961,43.5575,2300.0
2013-11-11 12:30:00,63.74,63.78,63.63,63.69,9600.0,43.5166,43.5439,43.4415,43.4824,9600.0
2013-11-11 13:00:00,63.7,63.73,63.59,63.63,5100.0,43.4893,43.5097,43.4142,43.4415,5100.0
2013-11-11 13:30:00,63.61,63.76,63.59,63.76,12000.0,43.4278,43.5302,43.4142,43.5302,12000.0
2013-11-11 14:00:00,63.73,63.75,63.62,63.67,3800.0,43.5097,43.5234,43.4346,43.4688,3800.0
2013-11-11 14:30:00,63.65,63.73,63.61,63.72,6400.0,43.4551,43.5097,43.4278,43.5029,6400.0
2013-11-11 15:00:00,63.71,63.73,63.66,63.66,7800.0,43.4961,43.5097,43.462,43.462,7800.0
2013-11-11 15:30:00,63.68,63.76,63.63,63.65,33700.0,43.4756,43.5302,43.4415,43.4551,33700.0
2013-11-12 09:30:00,63.6,63.6,63.2,63.33,9300.0,43.421,43.421,43.1479,43.2367,9300.0
2013-11-12 10:00:00,63.35,63.49,63.25,63.49,9100.0,43.2503,43.3459,43.182,43.3459,9100.0
2013-11-12 10:30:00,63.42,63.52,63.26,63.28,11100.0,43.2981,43.3664,43.1889,43.2025,11100.0
2013-11-12 11:00:00,63.27,63.38,63.19,63.21,3600.0,43.1957,43.2708,43.1411,43.1547,3600.0
2013-11-12 11:30:00,63.13,63.14,62.92,62.96,8400.0,43.1001,43.1069,42.9567,42.9841,8400.0
2013-11-12 12:00:00,62.9,62.96,62.69,62.74,6900.0,42.9431,42.9841,42.7997,42.8339,6900.0
2013-11-12 12:30:00,62.71,62.79,62.66,62.76,7800.0,42.8134,42.868,42.7792,42.8475,7800.0
2013-11-12 13:00:00,62.83,62.92,62.77,62.86,3400.0,42.8953,42.9567,42.8543,42.9158,3400.0
2013-11-12 13:30:00,62.86,62.93,62.67,62.93,14000.0,42.9158,42.9636,42.7861,42.9636,14000.0
2013-11-12 14:00:00,62.93,62.94,62.79,62.8,5600.0,42.9636,42.9704,42.868,42.8748,5600.0
2013-11-12 14:30:00,62.8,63.05,62.8,63.05,8500.0,42.8748,43.0455,42.8748,43.0455,8500.0
2013-11-12 15:00:00,63.01,63.06,62.96,62.96,16300.0,43.0182,43.0523,42.9841,42.9841,16300.0
2013-11-12 15:30:00,62.98,63.13,62.98,63.09,43500.0,42.9977,43.1001,42.9977,43.0728,43500.0
2013-11-13 09:30:00,62.97,63.18,62.52,62.99,9900.0,42.9909,43.1342,42.6837,43.0045,9900.0
2013-11-13 10:00:00,62.94,63.14,62.89,63.07,28400.0,42.9704,43.1069,42.9363,43.0591,28400.0
2013-11-13 10:30:00,63.05,63.2,62.98,63.12,18300.0,43.0455,43.1479,42.9977,43.0933,18300.0
2013-11-13 11:00:00,63.08,63.15,63.03,63.05,14900.0,43.066,43.1138,43.0318,43.0455,14900.0
2013-11-13 11:30:00,63.01,63.08,62.91,63.03,10900.0,43.0182,43.066,42.9499,43.0318,10900.0
2013-11-13 12:00:00,63.08,63.37,63.03,63.28,30300.0,43.066,43.264,43.0318,43.2025,30300.0
2013-11-13 12:30:00,63.27,63.48,63.26,63.46,11500.0,43.1957,43.3391,43.1889,43.3254,11500.0
2013-11-13 13:00:00,63.46,63.58,63.43,63.58,4100.0,43.3254,43.4073,43.3049,43.4073,4100.0
2013-11-13 13:30:00,63.54,63.6,63.52,63.57,5000.0,43.38,43.421,43.3664,43.4005,5000.0
2013-11-13 14:00:00,63.52,63.55,63.45,63.48,41700.0,43.3664,43.3869,43.3186,43.3391,41700.0
2013-11-13 14:30:00,63.47,63.5,63.31,63.34,10000.0,43.3322,43.3527,43.223,43.2435,10000.0
2013-11-13 15:00:00,63.33,63.34,63.25,63.32,10800.0,43.2367,43.2435,43.182,43.2298,10800.0
2013-11-13 15:30:00,63.32,63.62,63.31,63.61,41800.0,43.2298,43.4346,43.223,43.4278,41800.0
2013-11-14 09:30:00,63.81,64.49,63.81,64.23,13100.0,43.5644,44.0286,43.5644,43.8511,13100.0
2013-11-14 10:00:00,64.25,64.43,64.07,64.27,14300.0,43.8648,43.9876,43.7419,43.8784,14300.0
2013-11-14 10:30:00,64.28,64.5,64.25,64.41,3100.0,43.8852,44.0354,43.8648,43.974,3100.0
2013-11-14 11:00:00,64.41,64.73,64.41,64.55,10100.0,43.974,44.1925,43.974,44.0696,10100.0
2013-11-14 11:30:00,64.52,64.54,64.28,64.45,11900.0,44.0491,44.0627,43.8852,44.0013,11900.0
2013-11-14 12:00:00,64.51,64.51,64.38,64.44,3500.0,44.0423,44.0423,43.9535,43.9945,3500.0
2013-11-14 12:30:00,64.49,64.54,64.38,64.38,5800.0,44.0286,44.0627,43.9535,43.9535,5800.0
2013-11-14 13:00:00,64.43,64.47,64.3,64.31,2900.0,43.9876,44.015,43.8989,43.9057,2900.0
2013-11-14 13:30:00,64.29,64.4,64.26,64.34,6400.0,43.8921,43.9672,43.8716,43.9262,6400.0
2013-11-14 14:00:00,64.34,64.44,64.29,64.3,7900.0,43.9262,43.9945,43.8921,43.8989,7900.0
2013-11-14 14:30:00,64.31,64.39,64.29,64.29,5400.0,43.9057,43.9603,43.8921,43.8921,5400.0
2013-11-14 15:00:00,64.29,64.44,64.27,64.34,7900.0,43.8921,43.9945,43.8784,43.9262,7900.0
2013-11-14 15:30:00,64.33,64.33,64.2,64.28,28600.0,43.9194,43.9194,43.8306,43.8852,28600.0
2013-11-15 09:30:00,64.47,64.66,63.97,64.09,9100.0,44.015,44.1447,43.6736,43.7555,9100.0
2013-11-15 10:00:00,64.13,64.22,63.9,64.11,17800.0,43.7828,43.8443,43.6258,43.7692,17800.0
2013-11-15 10:30:00,64.15,64.64,64.14,64.47,6500.0,43.7965,44.131,43.7897,44.015,6500.0
2013-11-15 11:00:00,64.47,64.64,64.42,64.51,12100.0,44.015,44.131,43.9808,44.0423,12100.0
2013-11-15 11:30:00,64.49,64.87,64.48,64.78,29300.0,44.0286,44.288,44.0218,44.2266,29300.0
2013-11-15 12:00:00,64.76,64.79,64.5,64.51,5900.0,44.2129,44.2334,44.0354,44.0423,5900.0
2013-11-15 12:30:00,64.49,64.49,64.26,64.32,33600.0,44.0286,44.0286,43.8716,43.9125,33600.0
2013-11-15 13:00:00,64.31,64.51,64.31,64.51,14900.0,43.9057,44.0423,43.9057,44.0423,14900.0
2013-11-15 13:30:00,64.5,64.62,64.47,64.48,9600.0,44.0354,44.1174,44.015,44.0218,9600.0
2013-11-15 14:00:00,64.47,64.66,64.47,64.66,9900.0,44.015,44.1447,44.015,44.1447,9900.0
2013-11-15 14:30:00,64.66,64.85,64.64,64.81,16700.0,44.1447,44.2744,44.131,44.2471,16700.0
2013-11-15 15:00:00,64.8,64.9,64.75,64.84,11600.0,44.2403,44.3085,44.2061,44.2676,11600.0
2013-11-15 15:30:00,64.84,64.97,64.81,64.9,41400.0,44.2676,44.3563,44.2471,44.3085,41400.0
2013-11-18 09:30:00,64.96,65.17,64.71,64.91,23700.0,44.3495,44.4929,44.1788,44.3154,23700.0
2013-11-18 10:00:00,64.83,64.83,64.52,64.71,19900.0,44.2607,44.2607,44.0491,44.1788,19900.0
2013-11-18 10:30:00,64.64,64.65,64.49,64.5,26300.0,44.131,44.1378,44.0286,44.0354,26300.0
2013-11-18 11:00:00,64.53,64.85,64.53,64.85,9900.0,44.0559,44.2744,44.0559,44.2744,9900.0
2013-11-18 11:30:00,64.83,64.91,64.7,64.87,9800.0,44.2607,44.3154,44.172,44.288,9800.0
2013-11-18 12:00:00,64.86,64.88,64.77,64.79,14200.0,44.2812,44.2949,44.2198,44.2334,14200.0
2013-11-18 12:30:00,64.79,64.79,64.61,64.79,19000.0,44.2334,44.2334,44.1105,44.2334,19000.0
2013-11-18 13:00:00,64.81,65.09,64.81,65.06,10000.0,44.2471,44.4382,44.2471,44.4178,10000.0
2013-11-18 13:30:00,65.06,65.08,65.01,65.04,8300.0,44.4178,44.4314,44.3836,44.4041,8300.0
2013-11-18 14:00:00,65.04,65.04,64.9,64.94,7800.0,44.4041,44.4041,44.3085,44.3358,7800.0
2013-11-18 14:30:00,64.94,64.97,64.7,64.76,18800.0,44.3358,44.3563,44.172,44.2129,18800.0
2013-11-18 15:00:00,64.75,64.76,64.43,64.54,26200.0,44.2061,44.2129,43.9876,44.0627,26200.0
2013-11-18 15:30:00,64.52,64.65,64.45,64.62,53300.0,44.0491,44.1378,44.0013,44.1174,53300.0
2013-11-19 09:30:00,64.37,64.37,63.53,64.06,32400.0,43.9467,43.9467,43.3732,43.735,32400.0
2013-11-19 10:00:00,64.07,64.23,63.79,64.16,29400.0,43.7419,43.8511,43.5507,43.8033,29400.0
2013-11-19 10:30:00,64.08,64.25,63.92,64.17,19500.0,43.7487,43.8648,43.6395,43.8101,19500.0
2013-11-19 11:00:00,64.17,64.23,64.04,64.04,18000.0,43.8101,43.8511,43.7214,43.7214,18000.0
2013-11-19 11:30:00,64.04,64.04,63.9,64.0,15600.0,43.7214,43.7214,43.6258,43.6941,15600.0
2013-11-19 12:00:00,64.04,64.41,64.0,64.36,20900.0,43.7214,43.974,43.6941,43.9399,20900.0
2013-11-19 12:30:00,64.36,64.39,64.22,64.24,14700.0,43.9399,43.9603,43.8443,43.8579,14700.0
2013-11-19 13:00:00,64.29,64.33,63.94,63.99,20800.0,43.8921,43.9194,43.6531,43.6873,20800.0
2013-11-19 13:30:00,63.99,64.04,63.83,63.85,29700.0,43.6873,43.7214,43.578,43.5917,29700.0
2013-11-19 14:00:00,63.84,63.96,63.72,63.72,13400.0,43.5848,43.6668,43.5029,43.5029,13400.0
2013-11-19 14:30:00,63.74,63.96,63.74,63.84,7900.0,43.5166,43.6668,43.5166,43.5848,7900.0
2013-11-19 15:00:00,63.86,64.08,63.81,63.97,29900.0,43.5985,43.7487,43.5644,43.6736,29900.0
2013-11-19 15:30:00,63.98,63.99,63.86,63.93,61800.0,43.6804,43.6873,43.5985,43.6463,61800.0
2013-11-20 09:30:00,63.93,64.41,63.69,63.84,10700.0,43.6463,43.974,43.4824,43.5848,10700.0
2013-11-20 10:00:00,63.85,64.44,63.84,64.42,26400.0,43.5917,43.9945,43.5848,43.9808,26400.0
2013-11-20 10:30:00,64.42,64.42,63.96,64.22,28400.0,43.9808,43.9808,43.6668,43.8443,28400.0
2013-11-20 11:00:00,64.25,64.3,64.11,64.29,13700.0,43.8648,43.8989,43.7692,43.8921,13700.0
2013-11-20 11:30:00,64.28,64.38,64.23,64.37,6800.0,43.8852,43.9535,43.8511,43.9467,6800.0
2013-11-20 12:00:00,64.31,64.39,64.28,64.33,9000.0,43.9057,43.9603,43.8852,43.9194,9000.0
2013-11-20 12:30:00,64.29,64.32,64.12,64.12,8500.0,43.8921,43.9125,43.776,43.776,8500.0
2013-11-20 13:00:00,64.13,64.22,64.13,64.17,17800.0,43.7828,43.8443,43.7828,43.8101,17800.0
2013-11-20 13:30:00,64.17,64.37,64.11,64.3,19100.0,43.8101,43.9467,43.7692,43.8989,19100.0
2013-11-20 14:00:00,64.27,64.38,63.82,64.06,39300.0,43.8784,43.9535,43.5712,43.735,39300.0
2013-11-20 14:30:00,64.03,64.05,63.52,63.55,17900.0,43.7146,43.7282,43.3664,43.3869,17900.0
2013-11-20 15:00:00,63.6,63.6,63.22,63.35,31900.0,43.421,43.421,43.1616,43.2503,31900.0
2013-11-20 15:30:00,63.31,63.57,63.28,63.49,69300.0,43.223,43.4005,43.2025,43.3459,69300.0
2013-11-21 09:30:00,63.7,63.97,63.35,63.9,22800.0,43.4893,43.6736,43.2503,43.6258,22800.0
2013-11-21 10:00:00,63.94,64.11,63.92,63.95,36200.0,43.6531,43.7692,43.6395,43.6599,36200.0
2013-11-21 10:30:00,63.92,64.24,63.92,64.24,10800.0,43.6395,43.8579,43.6395,43.8579,10800.0
2013-11-21 11:00:00,64.24,64.34,64.16,64.27,35600.0,43.8579,43.9262,43.8033,43.8784,35600.0
2013-11-21 11:30:00,64.27,64.35,64.14,64.35,8900.0,43.8784,43.933,43.7897,43.933,8900.0
2013-11-21 12:00:00,64.31,64.45,64.27,64.44,8200.0,43.9057,44.0013,43.8784,43.9945,8200.0
2013-11-21 12:30:00,64.43,64.53,64.37,64.53,17200.0,43.9876,44.0559,43.9467,44.0559,17200.0
2013-11-21 13:00:00,64.49,64.51,64.35,64.39,17600.0,44.0286,44.0423,43.933,43.9603,17600.0
2013-11-21 13:30:00,64.39,64.61,64.3,64.61,113200.0,43.9603,44.1105,43.8989,44.1105,113200.0
2013-11-21 14:00:00,64.61,64.67,64.48,64.54,20900.0,44.1105,44.1515,44.0218,44.0627,20900.0
2013-11-21 14:30:00,64.53,64.74,64.5,64.63,63200.0,44.0559,44.1993,44.0354,44.1242,63200.0
2013-11-21 15:00:00,64.62,64.75,64.6,64.75,24500.0,44.1174,44.2061,44.1037,44.2061,24500.0
2013-11-21 15:30:00,64.71,64.75,64.45,64.57,49500.0,44.1788,44.2061,44.0013,44.0832,49500.0
2013-11-22 09:30:00,64.51,64.51,64.05,64.19,11900.0,44.0423,44.0423,43.7282,43.8238,11900.0
2013-11-22 10:00:00,64.09,64.29,64.04,64.04,23100.0,43.7555,43.8921,43.7214,43.7214,23100.0
2013-11-22 10:30:00,64.04,64.04,63.84,63.95,16700.0,43.7214,43.7214,43.5848,43.6599,16700.0
2013-11-22 11:00:00,63.92,64.13,63.91,64.1,23800.0,43.6395,43.7828,43.6326,43.7624,23800.0
2013-11-22 11:30:00,64.06,64.14,64.01,64.13,11500.0,43.735,43.7897,43.7009,43.7828,11500.0
2013-11-22 12:00:00,64.11,64.12,63.99,64.09,10400.0,43.7692,43.776,43.6873,43.7555,10400.0
2013-11-22 12:30:00,64.07,64.16,64.0,64.12,23000.0,43.7419,43.8033,43.6941,43.776,23000.0
2013-11-22 13:00:00,64.12,64.23,64.09,64.13,14900.0,43.776,43.8511,43.7555,43.7828,14900.0
2013-11-22 13:30:00,64.13,64.21,64.0,64.06,28200.0,43.7828,43.8375,43.6941,43.735,28200.0
2013-11-22 14:00:00,64.06,64.31,64.03,64.31,26800.0,43.735,43.9057,43.7146,43.9057,26800.0
2013-11-22 14:30:00,64.3,64.39,64.29,64.34,33800.0,43.8989,43.9603,43.8921,43.9262,33800.0
2013-11-22 15:00:00,64.36,64.55,64.34,64.45,32200.0,43.9399,44.0696,43.9262,44.0013,32200.0
2013-11-22 15:30:00,64.45,64.76,64.42,64.61,102400.0,44.0013,44.2129,43.9808,44.1105,102400.0
2013-11-25 09:30:00,64.75,64.75,64.04,64.4,70500.0,44.2061,44.2061,43.7214,43.9672,70500.0
2013-11-25 10:00:00,64.33,64.45,64.28,64.4,42100.0,43.9194,44.0013,43.8852,43.9672,42100.0
2013-11-25 10:30:00,64.39,64.45,64.12,64.19,25800.0,43.9603,44.0013,43.776,43.8238,25800.0
2013-11-25 11:00:00,64.12,64.19,64.0,64.1,14800.0,43.776,43.8238,43.6941,43.7624,14800.0
2013-11-25 11:30:00,64.15,64.18,64.03,64.17,13700.0,43.7965,43.817,43.7146,43.8101,13700.0
2013-11-25 12:00:00,64.13,64.31,64.08,64.31,24000.0,43.7828,43.9057,43.7487,43.9057,24000.0
2013-11-25 12:30:00,64.31,64.44,64.29,64.34,23000.0,43.9057,43.9945,43.8921,43.9262,23000.0
2013-11-25 13:00:00,64.36,64.43,64.27,64.27,10600.0,43.9399,43.9876,43.8784,43.8784,10600.0
2013-11-25 13:30:00,64.25,64.29,64.23,64.27,13300.0,43.8648,43.8921,43.8511,43.8784,13300.0
2013-11-25 14:00:00,64.27,64.39,64.26,64.35,19700.0,43.8784,43.9603,43.8716,43.933,19700.0
2013-11-25 14:30:00,64.32,64.46,64.26,64.38,61400.0,43.9125,44.0081,43.8716,43.9535,61400.0
2013-11-25 15:00:00,64.36,64.46,64.22,64.26,36800.0,43.9399,44.0081,43.8443,43.8716,36800.0
2013-11-25 15:30:00,64.26,64.3,64.11,64.28,80400.0,43.8716,43.8989,43.7692,43.8852,80400.0
2013-11-26 09:30:00,64.53,64.6,63.93,64.01,28400.0,44.0559,44.1037,43.6463,43.7009,28400.0
2013-11-26 10:00:00,64.16,64.35,64.04,64.21,26100.0,43.8033,43.933,43.7214,43.8375,26100.0
2013-11-26 10:30:00,64.19,64.24,64.02,64.17,19400.0,43.8238,43.8579,43.7077,43.8101,19400.0
2013-11-26 11:00:00,64.17,64.23,63.99,64.0,28800.0,43.8101,43.8511,43.6873,43.6941,28800.0
2013-11-26 11:30:00,63.99,64.19,63.83,64.14,46600.0,43.6873,43.8238,43.578,43.7897,46600.0
2013-11-26 12:00:00,64.17,64.21,64.01,64.08,15400.0,43.8101,43.8375,43.7009,43.7487,15400.0
2013-11-26 12:30:00,64.06,64.19,64.06,64.14,19100.0,43.735,43.8238,43.735,43.7897,19100.0
2013-11-26 13:00:00,64.13,64.19,64.08,64.12,14800.0,43.7828,43.8238,43.7487,43.776,14800.0
2013-11-26 13:30:00,64.12,64.2,64.08,64.13,22300.0,43.776,43.8306,43.7487,43.7828,22300.0
2013-11-26 14:00:00,64.13,64.19,64.09,64.14,20100.0,43.7828,43.8238,43.7555,43.7897,20100.0
2013-11-26 14:30:00,64.16,64.21,64.14,64.18,16100.0,43.8033,43.8375,43.7897,43.817,16100.0
2013-11-26 15:00:00,64.16,64.23,64.13,64.22,18400.0,43.8033,43.8511,43.7828,43.8443,18400.0
2013-11-26 15:30:00,64.2,64.21,64.07,64.1,68500.0,43.8306,43.8375,43.7419,43.7624,68500.0
2013-11-27 09:30:00,64.17,64.39,63.8,63.87,7700.0,43.8101,43.9603,43.5575,43.6053,7700.0
2013-11-27 10:00:00,63.89,64.04,63.75,63.83,20500.0,43.619,43.7214,43.5234,43.578,20500.0
2013-11-27 10:30:00,63.84,64.03,63.84,63.87,8500.0,43.5848,43.7146,43.5848,43.6053,8500.0
2013-11-27 11:00:00,63.87,63.87,63.73,63.73,9500.0,43.6053,43.6053,43.5097,43.5097,9500.0
2013-11-27 11:30:00,63.73,63.95,63.69,63.87,69700.0,43.5097,43.6599,43.4824,43.6053,69700.0
2013-11-27 12:00:00,63.85,63.85,63.75,63.84,7800.0,43.5917,43.5917,43.5234,43.5848,7800.0
2013-11-27 12:30:00,63.8,63.87,63.76,63.76,8700.0,43.5575,43.6053,43.5302,43.5302,8700.0
2013-11-27 13:00:00,63.81,63.94,63.81,63.9,5300.0,43.5644,43.6531,43.5644,43.6258,5300.0
2013-11-27 13:30:00,63.87,63.98,63.85,63.95,16900.0,43.6053,43.6804,43.5917,43.6599,16900.0
2013-11-27 14:00:00,63.96,64.02,63.92,64.02,10300.0,43.6668,43.7077,43.6395,43.7077,10300.0
2013-11-27 14:30:00,64.02,64.24,64.02,64.21,15400.0,43.7077,43.8579,43.7077,43.8375,15400.0
2013-11-27 15:00:00,64.19,64.22,64.08,64.11,40100.0,43.8238,43.8443,43.7487,43.7692,40100.0
2013-11-27 15:30:00,64.12,64.18,64.06,64.16,54500.0,43.776,43.817,43.735,43.8033,54500.0
2013-11-29 09:30:00,64.27,64.55,63.69,63.69,8900.0,43.8784,44.0696,43.4824,43.4824,8900.0
2013-11-29 10:00:00,63.69,63.77,63.41,63.44,9700.0,43.4824,43.5371,43.2913,43.3118,9700.0
2013-11-29 10:30:00,63.42,63.52,63.32,63.37,14800.0,43.2981,43.3664,43.2298,43.264,14800.0
2013-11-29 11:00:00,63.38,63.39,63.21,63.25,19800.0,43.2708,43.2776,43.1547,43.182,19800.0
2013-11-29 11:30:00,63.2,63.54,63.2,63.48,19500.0,43.1479,43.38,43.1479,43.3391,19500.0
2013-11-29 12:00:00,63.49,63.6,63.39,63.51,25300.0,43.3459,43.421,43.2776,43.3595,25300.0
2013-11-29 12:30:00,63.51,63.57,63.27,63.29,80500.0,43.3595,43.4005,43.1957,43.2093,80500.0
2013-12-02 09:30:00,63.17,63.49,62.56,62.61,20300.0,43.1274,43.3459,42.711,42.7451,20300.0
2013-12-02 10:00:00,62.55,62.91,62.32,62.63,18100.0,42.7041,42.9499,42.5471,42.7588,18100.0
2013-12-02 10:30:00,62.64,62.73,62.6,62.72,7300.0,42.7656,42.827,42.7383,42.8202,7300.0
2013-12-02 11:00:00,62.71,62.81,62.65,62.81,46300.0,42.8134,42.8816,42.7724,42.8816,46300.0
2013-12-02 11:30:00,62.81,63.3,62.81,63.27,10000.0,42.8816,43.2162,42.8816,43.1957,10000.0
2013-12-02 12:00:00,63.27,63.68,63.14,63.66,23200.0,43.1957,43.4756,43.1069,43.462,23200.0
2013-12-02 12:30:00,63.67,63.71,63.45,63.47,8100.0,43.4688,43.4961,43.3186,43.3322,8100.0
2013-12-02 13:00:00,63.44,63.46,63.03,63.07,20700.0,43.3118,43.3254,43.0318,43.0591,20700.0
2013-12-02 13:30:00,63.03,63.07,62.94,63.0,36500.0,43.0318,43.0591,42.9704,43.0114,36500.0
2013-12-02 14:00:00,63.05,63.12,62.95,63.01,17100.0,43.0455,43.0933,42.9772,43.0182,17100.0
2013-12-02 14:30:00,63.07,63.13,63.01,63.06,8500.0,43.0591,43.1001,43.0182,43.0523,8500.0
2013-12-02 15:00:00,63.11,63.17,62.97,63.01,12100.0,43.0865,43.1274,42.9909,43.0182,12100.0
2013-12-02 15:30:00,63.0,63.28,62.98,63.15,67200.0,43.0114,43.2025,42.9977,43.1138,67200.0
2013-12-03 09:30:00,62.93,64.1,62.76,63.05,22700.0,42.9636,43.7624,42.8475,43.0455,22700.0
2013-12-03 10:00:00,63.04,63.24,62.97,63.2,48500.0,43.0387,43.1752,42.9909,43.1479,48500.0
2013-12-03 10:30:00,63.19,63.41,63.18,63.35,29900.0,43.1411,43.2913,43.1342,43.2503,29900.0
2013-12-03 11:00:00,63.36,63.37,63.11,63.17,21500.0,43.2571,43.264,43.0865,43.1274,21500.0
2013-12-03 11:30:00,63.13,63.3,63.13,63.24,15600.0,43.1001,43.2162,43.1001,43.1752,15600.0
2013-12-03 12:00:00,63.25,63.48,63.25,63.4,23000.0,43.182,43.3391,43.182,43.2844,23000.0
2013-12-03 12:30:00,63.4,63.58,63.39,63.45,78500.0,43.2844,43.4073,43.2776,43.3186,78500.0
2013-12-03 13:00:00,63.45,63.45,63.18,63.19,20500.0,43.3186,43.3186,43.1342,43.1411,20500.0
2013-12-03 13:30:00,63.16,63.33,63.13,63.23,17500.0,43.1206,43.2367,43.1001,43.1684,17500.0
2013-12-03 14:00:00,63.25,63.32,63.18,63.3,37300.0,43.182,43.2298,43.1342,43.2162,37300.0
2013-12-03 14:30:00,63.29,63.51,63.29,63.36,119800.0,43.2093,43.3595,43.2093,43.2571,119800.0
2013-12-03 15:00:00,63.36,63.37,63.23,63.25,28000.0,43.2571,43.264,43.1684,43.182,28000.0
2013-12-03 15:30:00,63.28,63.29,63.17,63.2,48200.0,43.2025,43.2093,43.1274,43.1479,48200.0
2013-12-04 09:30:00,65.77,66.3,62.08,62.68,16100.0,44.9025,45.2643,42.3833,42.7929,16100.0
2013-12-04 10:00:00,62.75,63.16,62.75,63.08,83600.0,42.8407,43.1206,42.8407,43.066,83600.0
2013-12-04 10:30:00,63.17,63.18,62.8,62.96,24900.0,43.1274,43.1342,42.8748,42.9841,24900.0
2013-12-04 11:00:00,62.98,63.04,62.74,62.78,87300.0,42.9977,43.0387,42.8339,42.8612,87300.0
2013-12-04 11:30:00,62.77,62.94,62.76,62.88,20600.0,42.8543,42.9704,42.8475,42.9294,20600.0
2013-12-04 12:00:00,62.84,62.91,62.72,62.79,9700.0,42.9021,42.9499,42.8202,42.868,9700.0
2013-12-04 12:30:00,62.82,62.92,62.75,62.75,9600.0,42.8885,42.9567,42.8407,42.8407,9600.0
2013-12-04 13:00:00,62.75,62.84,62.34,62.34,14200.0,42.8407,42.9021,42.5608,42.5608,14200.0
2013-12-04 13:30:00,62.34,62.35,62.2,62.27,20700.0,42.5608,42.5676,42.4652,42.513,20700.0
2013-12-04 14:00:00,62.25,62.48,62.24,62.35,88100.0,42.4993,42.6563,42.4925,42.5676,88100.0
2013-12-04 14:30:00,62.32,62.67,62.32,62.61,50200.0,42.5471,42.7861,42.5471,42.7451,50200.0
2013-12-04 15:00:00,62.61,62.62,62.46,62.56,19200.0,42.7451,42.7519,42.6427,42.711,19200.0
2013-12-04 15:30:00,62.56,62.62,62.27,62.32,84300.0,42.711,42.7519,42.513,42.5471,84300.0
2013-12-05 09:30:00,62.14,62.37,61.95,62.02,36300.0,42.4242,42.5812,42.2945,42.3423,36300.0
2013-12-05 10:00:00,62.03,62.07,61.87,62.04,109300.0,42.3491,42.3764,42.2399,42.3559,109300.0
2013-12-05 10:30:00,62.03,62.08,61.92,62.02,31200.0,42.3491,42.3833,42.274,42.3423,31200.0
2013-12-05 11:00:00,62.0,62.18,61.96,62.13,34800.0,42.3286,42.4515,42.3013,42.4174,34800.0
2013-12-05 11:30:00,62.13,62.37,62.1,62.31,25100.0,42.4174,42.5812,42.3969,42.5403,25100.0
2013-12-05 12:00:00,62.29,62.51,62.25,62.49,24300.0,42.5266,42.6768,42.4993,42.6632,24300.0
2013-12-05 12:30:00,62.49,62.61,62.35,62.6,33500.0,42.6632,42.7451,42.5676,42.7383,33500.0
2013-12-05 13:00:00,62.59,62.6,62.43,62.48,26600.0,42.7314,42.7383,42.6222,42.6563,26600.0
2013-12-05 13:30:00,62.5,62.54,62.38,62.5,17300.0,42.67,42.6973,42.5881,42.67,17300.0
2013-12-05 14:00:00,62.49,62.54,62.4,62.49,25900.0,42.6632,42.6973,42.6017,42.6632,25900.0
2013-12-05 14:30:00,62.49,62.62,62.44,62.56,21400.0,42.6632,42.7519,42.629,42.711,21400.0
2013-12-05 15:00:00,62.55,62.8,62.48,62.75,134000.0,42.7041,42.8748,42.6563,42.8407,134000.0
2013-12-05 15:30:00,62.75,62.89,62.64,62.64,182700.0,42.8407,42.9363,42.7656,42.7656,182700.0
2013-12-06 09:30:00,63.12,63.54,62.78,63.49,107800.0,43.0933,43.38,42.8612,43.3459,107800.0
2013-12-06 10:00:00,63.52,63.61,63.36,63.48,39000.0,43.3664,43.4278,43.2571,43.3391,39000.0
2013-12-06 10:30:00,63.45,63.58,63.35,63.47,48000.0,43.3186,43.4073,43.2503,43.3322,48000.0
2013-12-06 11:00:00,63.47,63.47,63.37,63.37,33200.0,43.3322,43.3322,43.264,43.264,33200.0
2013-12-06 11:30:00,63.38,63.45,63.29,63.38,30300.0,43.2708,43.3186,43.2093,43.2708,30300.0
2013-12-06 12:00:00,63.38,63.43,63.33,63.34,70100.0,43.2708,43.3049,43.2367,43.2435,70100.0
2013-12-06 12:30:00,63.34,63.42,63.3,63.38,24300.0,43.2435,43.2981,43.2162,43.2708,24300.0
2013-12-06 13:00:00,63.39,63.42,63.35,63.37,14800.0,43.2776,43.2981,43.2503,43.264,14800.0
2013-12-06 13:30:00,63.39,63.43,63.31,63.31,47300.0,43.2776,43.3049,43.223,43.223,47300.0
2013-12-06 14:00:00,63.33,63.38,63.3,63.33,8100.0,43.2367,43.2708,43.2162,43.2367,8100.0
2013-12-06 14:30:00,63.31,63.37,63.24,63.28,13500.0,43.223,43.264,43.1752,43.2025,13500.0
2013-12-06 15:00:00,63.28,63.32,63.25,63.32,16200.0,43.2025,43.2298,43.182,43.2298,16200.0
2013-12-06 15:30:00,63.3,63.39,63.2,63.29,71700.0,43.2162,43.2776,43.1479,43.2093,71700.0
2013-12-09 09:30:00,63.34,63.76,63.02,63.2,48200.0,43.2435,43.5302,43.025,43.1479,48200.0
2013-12-09 10:00:00,63.31,63.6,63.29,63.41,24300.0,43.223,43.421,43.2093,43.2913,24300.0
2013-12-09 10:30:00,63.42,63.54,63.3,63.47,27600.0,43.2981,43.38,43.2162,43.3322,27600.0
2013-12-09 11:00:00,63.48,63.57,63.43,63.47,38100.0,43.3391,43.4005,43.3049,43.3322,38100.0
2013-12-09 11:30:00,63.48,63.6,63.46,63.53,40400.0,43.3391,43.421,43.3254,43.3732,40400.0
2013-12-09 12:00:00,63.53,63.57,63.41,63.41,23000.0,43.3732,43.4005,43.2913,43.2913,23000.0
2013-12-09 12:30:00,63.42,63.62,63.37,63.55,44100.0,43.2981,43.4346,43.264,43.3869,44100.0
2013-12-09 13:00:00,63.5,63.67,63.5,63.59,27900.0,43.3527,43.4688,43.3527,43.4142,27900.0
2013-12-09 13:30:00,63.59,63.7,63.59,63.7,20400.0,43.4142,43.4893,43.4142,43.4893,20400.0
2013-12-09 14:00:00,63.71,63.76,63.62,63.71,44300.0,43.4961,43.5302,43.4346,43.4961,44300.0
2013-12-09 14:30:00,63.71,63.81,63.68,63.69,55100.0,43.4961,43.5644,43.4756,43.4824,55100.0
2013-12-09 15:00:00,63.69,63.71,63.59,63.63,27300.0,43.4824,43.4961,43.4142,43.4415,27300.0
2013-12-09 15:30:00,63.63,63.76,63.59,63.61,129500.0,43.4415,43.5302,43.4142,43.4278,129500.0
2013-12-10 09:30:00,63.55,63.99,63.45,63.57,36700.0,43.3869,43.6873,43.3186,43.4005,36700.0
2013-12-10 10:00:00,63.59,63.76,63.45,63.67,53100.0,43.4142,43.5302,43.3186,43.4688,53100.0
2013-12-10 10:30:00,63.68,63.8,63.65,63.7,28200.0,43.4756,43.5575,43.4551,43.4893,28200.0
2013-12-10 11:00:00,63.72,63.82,63.63,63.69,30600.0,43.5029,43.5712,43.4415,43.4824,30600.0
2013-12-10 11:30:00,63.67,63.74,63.55,63.55,11600.0,43.4688,43.5166,43.3869,43.3869,11600.0
2013-12-10 12:00:00,63.59,63.73,63.54,63.68,41500.0,43.4142,43.5097,43.38,43.4756,41500.0
2013-12-10 12:30:00,63.66,63.72,63.51,63.6,11700.0,43.462,43.5029,43.3595,43.421,11700.0
2013-12-10 13:00:00,63.62,63.65,63.54,63.58,12300.0,43.4346,43.4551,43.38,43.4073,12300.0
2013-12-10 13:30:00,63.55,63.65,63.54,63.62,13100.0,43.3869,43.4551,43.38,43.4346,13100.0
2013-12-10 14:00:00,63.58,63.71,63.58,63.6,14900.0,43.4073,43.4961,43.4073,43.421,14900.0
2013-12-10 14:30:00,63.6,63.63,63.48,63.6,19500.0,43.421,43.4415,43.3391,43.421,19500.0
2013-12-10 15:00:00,63.62,63.7,63.57,63.63,30000.0,43.4346,43.4893,43.4005,43.4415,30000.0
2013-12-10 15:30:00,63.62,63.62,63.33,63.35,98000.0,43.4346,43.4346,43.2367,43.2503,98000.0
2013-12-11 09:30:00,63.55,64.0,62.38,62.68,35900.0,43.3869,43.6941,42.5881,42.7929,35900.0
2013-12-11 10:00:00,62.68,62.83,62.33,62.33,26100.0,42.7929,42.8953,42.5539,42.5539,26100.0
2013-12-11 10:30:00,62.38,62.39,62.1,62.23,26500.0,42.5881,42.5949,42.3969,42.4857,26500.0
2013-12-11 11:00:00,62.28,62.44,62.15,62.2,14500.0,42.5198,42.629,42.431,42.4652,14500.0
2013-12-11 11:30:00,62.16,62.32,62.15,62.27,9500.0,42.4379,42.5471,42.431,42.513,9500.0
2013-12-11 12:00:00,62.27,62.27,61.83,61.88,24700.0,42.513,42.513,42.2126,42.2467,24700.0
2013-12-11 12:30:00,61.89,62.03,61.87,61.97,13100.0,42.2535,42.3491,42.2399,42.3082,13100.0
2013-12-11 13:00:00,61.98,62.13,61.98,61.99,24400.0,42.315,42.4174,42.315,42.3218,24400.0
2013-12-11 13:30:00,61.99,62.19,61.93,62.11,62300.0,42.3218,42.4584,42.2808,42.4037,62300.0
2013-12-11 14:00:00,62.12,62.13,61.95,62.02,40200.0,42.4106,42.4174,42.2945,42.3423,40200.0
2013-12-11 14:30:00,62.02,62.06,61.97,62.02,12600.0,42.3423,42.3696,42.3082,42.3423,12600.0
2013-12-11 15:00:00,62.02,62.05,61.95,61.99,31200.0,42.3423,42.3628,42.2945,42.3218,31200.0
2013-12-11 15:30:00,61.99,62.04,61.71,61.82,104400.0,42.3218,42.3559,42.1307,42.2057,104400.0
2013-12-12 09:30:00,61.9,62.51,61.58,61.75,20200.0,42.2604,42.6768,42.0419,42.158,20200.0
2013-12-12 10:00:00,61.69,61.71,61.36,61.48,13900.0,42.117,42.1307,41.8917,41.9736,13900.0
2013-12-12 10:30:00,61.35,61.48,61.17,61.38,9000.0,41.8849,41.9736,41.762,41.9054,9000.0
2013-12-12 11:00:00,61.4,61.53,61.34,61.38,11600.0,41.919,42.0078,41.878,41.9054,11600.0
2013-12-12 11:30:00,61.38,61.66,61.38,61.62,28600.0,41.9054,42.0965,41.9054,42.0692,28600.0
2013-12-12 12:00:00,61.59,61.64,61.28,61.44,27200.0,42.0487,42.0829,41.8371,41.9463,27200.0
2013-12-12 12:30:00,61.42,61.49,61.2,61.2,30800.0,41.9327,41.9805,41.7825,41.7825,30800.0
2013-12-12 13:00:00,61.22,61.38,61.2,61.25,18700.0,41.7961,41.9054,41.7825,41.8166,18700.0
2013-12-12 13:30:00,61.3,61.36,61.14,61.2,24900.0,41.8507,41.8917,41.7415,41.7825,24900.0
2013-12-12 14:00:00,61.2,61.4,61.16,61.28,33000.0,41.7825,41.919,41.7552,41.8371,33000.0
2013-12-12 14:30:00,61.31,61.46,61.23,61.37,30800.0,41.8576,41.96,41.8029,41.8985,30800.0
2013-12-12 15:00:00,61.36,61.41,61.26,61.35,46000.0,41.8917,41.9258,41.8234,41.8849,46000.0
2013-12-12 15:30:00,61.37,61.41,61.17,61.23,164400.0,41.8985,41.9258,41.762,41.8029,164400.0
2013-12-13 09:30:00,61.46,62.29,61.08,61.36,101600.0,41.96,42.5266,41.7005,41.8917,101600.0
2013-12-13 10:00:00,61.31,61.59,61.31,61.55,27000.0,41.8576,42.0487,41.8576,42.0214,27000.0
2013-12-13 10:30:00,61.56,61.61,61.47,61.54,36000.0,42.0282,42.0624,41.9668,42.0146,36000.0
2013-12-13 11:00:00,61.55,61.66,61.45,61.45,28700.0,42.0214,42.0965,41.9531,41.9531,28700.0
2013-12-13 11:30:00,61.45,61.54,61.37,61.48,18900.0,41.9531,42.0146,41.8985,41.9736,18900.0
2013-12-13 12:00:00,61.49,61.52,61.4,61.46,13300.0,41.9805,42.0009,41.919,41.96,13300.0
2013-12-13 12:30:00,61.5,61.52,61.42,61.42,19000.0,41.9873,42.0009,41.9327,41.9327,19000.0
2013-12-13 13:00:00,61.43,61.51,61.39,61.49,19200.0,41.9395,41.9941,41.9122,41.9805,19200.0
2013-12-13 13:30:00,61.5,61.6,61.39,61.42,35100.0,41.9873,42.0556,41.9122,41.9327,35100.0
2013-12-13 14:00:00,61.42,61.45,61.26,61.32,32600.0,41.9327,41.9531,41.8234,41.8644,32600.0
2013-12-13 14:30:00,61.32,61.35,61.22,61.32,24100.0,41.8644,41.8849,41.7961,41.8644,24100.0
2013-12-13 15:00:00,61.32,61.58,61.26,61.57,76500.0,41.8644,42.0419,41.8234,42.0351,76500.0
2013-12-13 15:30:00,61.56,61.58,61.33,61.44,149400.0,42.0282,42.0419,41.8712,41.9463,149400.0
2013-12-16 09:30:00,61.72,62.49,61.49,61.89,33500.0,42.1375,42.6632,41.9805,42.2535,33500.0
2013-12-16 10:00:00,61.85,61.9,61.22,61.45,36700.0,42.2262,42.2604,41.7961,41.9531,36700.0
2013-12-16 10:30:00,61.4,61.59,61.28,61.56,12900.0,41.919,42.0487,41.8371,42.0282,12900.0
2013-12-16 11:00:00,61.57,61.67,61.51,61.59,54200.0,42.0351,42.1033,41.9941,42.0487,54200.0
2013-12-16 11:30:00,61.54,61.71,61.54,61.66,20900.0,42.0146,42.1307,42.0146,42.0965,20900.0
2013-12-16 12:00:00,61.61,61.71,61.57,61.64,13500.0,42.0624,42.1307,42.0351,42.0829,13500.0
2013-12-16 12:30:00,61.6,61.76,61.56,61.64,35700.0,42.0556,42.1648,42.0282,42.0829,35700.0
2013-12-16 13:00:00,61.64,61.72,61.55,61.65,37800.0,42.0829,42.1375,42.0214,42.0897,37800.0
2013-12-16 13:30:00,61.65,61.71,61.6,61.64,28900.0,42.0897,42.1307,42.0556,42.0829,28900.0
2013-12-16 14:00:00,61.69,61.73,61.58,61.63,34400.0,42.117,42.1443,42.0419,42.076,34400.0
2013-12-16 14:30:00,61.63,61.65,61.56,61.57,34200.0,42.076,42.0897,42.0282,42.0351,34200.0
2013-12-16 15:00:00,61.6,61.67,61.56,61.63,43000.0,42.0556,42.1033,42.0282,42.076,43000.0
2013-12-16 15:30:00,61.61,61.65,61.56,61.62,86100.0,42.0624,42.0897,42.0282,42.0692,86100.0
2013-12-17 09:30:00,61.78,62.19,61.5,62.19,35100.0,42.1784,42.4584,41.9873,42.4584,35100.0
2013-12-17 10:00:00,62.16,62.26,62.03,62.16,39300.0,42.4379,42.5061,42.3491,42.4379,39300.0
2013-12-17 10:30:00,62.16,62.44,62.15,62.32,46800.0,42.4379,42.629,42.431,42.5471,46800.0
2013-12-17 11:00:00,62.32,62.43,62.26,62.36,35900.0,42.5471,42.6222,42.5061,42.5744,35900.0
2013-12-17 11:30:00,62.37,62.7,62.37,62.6,48400.0,42.5812,42.8065,42.5812,42.7383,48400.0
2013-12-17 12:00:00,62.56,62.71,62.56,62.65,38600.0,42.711,42.8134,42.711,42.7724,38600.0
2013-12-17 12:30:00,62.65,62.69,62.57,62.68,92700.0,42.7724,42.7997,42.7178,42.7929,92700.0
2013-12-17 13:00:00,62.7,63.0,62.7,62.99,28600.0,42.8065,43.0114,42.8065,43.0045,28600.0
2013-12-17 13:30:00,62.99,63.12,62.95,63.08,65000.0,43.0045,43.0933,42.9772,43.066,65000.0
2013-12-17 14:00:00,63.09,63.23,63.04,63.17,45300.0,43.0728,43.1684,43.0387,43.1274,45300.0
2013-12-17 14:30:00,63.18,63.18,63.09,63.16,23900.0,43.1342,43.1342,43.0728,43.1206,23900.0
2013-12-17 15:00:00,63.15,63.33,63.14,63.31,37600.0,43.1138,43.2367,43.1069,43.223,37600.0
2013-12-17 15:30:00,63.31,63.33,63.23,63.3,108600.0,43.223,43.2367,43.1684,43.2162,108600.0
2013-12-18 09:30:00,63.33,63.48,62.85,63.46,27100.0,43.2367,43.3391,42.909,43.3254,27100.0
2013-12-18 10:00:00,63.54,63.59,63.27,63.36,25800.0,43.38,43.4142,43.1957,43.2571,25800.0
2013-12-18 10:30:00,63.38,63.46,63.28,63.39,32400.0,43.2708,43.3254,43.2025,43.2776,32400.0
2013-12-18 11:00:00,63.34,63.54,63.32,63.36,26800.0,43.2435,43.38,43.2298,43.2571,26800.0
2013-12-18 11:30:00,63.35,63.37,62.94,63.0,28100.0,43.2503,43.264,42.9704,43.0114,28100.0
2013-12-18 12:00:00,63.0,63.05,62.84,62.84,16300.0,43.0114,43.0455,42.9021,42.9021,16300.0
2013-12-18 12:30:00,62.85,62.94,62.82,62.85,24400.0,42.909,42.9704,42.8885,42.909,24400.0
2013-12-18 13:00:00,62.84,62.89,62.72,62.87,27400.0,42.9021,42.9363,42.8202,42.9226,27400.0
2013-12-18 13:30:00,62.85,62.91,62.7,62.73,30400.0,42.909,42.9499,42.8065,42.827,30400.0
2013-12-18 14:00:00,62.71,63.81,62.38,63.64,64300.0,42.8134,43.5644,42.5881,43.4483,64300.0
2013-12-18 14:30:00,63.7,64.31,63.63,63.9,59100.0,43.4893,43.9057,43.4415,43.6258,59100.0
2013-12-18 15:00:00,63.88,64.3,63.8,64.07,65300.0,43.6122,43.8989,43.5575,43.7419,65300.0
2013-12-18 15:30:00,64.06,64.29,63.92,64.26,128700.0,43.735,43.8921,43.6395,43.8716,128700.0
2013-12-19 09:30:00,63.83,64.14,62.95,63.11,34000.0,43.578,43.7897,42.9772,43.0865,34000.0
2013-12-19 10:00:00,63.07,63.18,62.7,62.76,38300.0,43.0591,43.1342,42.8065,42.8475,38300.0
2013-12-19 10:30:00,62.76,63.25,62.76,63.11,34800.0,42.8475,43.182,42.8475,43.0865,34800.0
2013-12-19 11:00:00,63.12,63.3,62.98,63.18,27600.0,43.0933,43.2162,42.9977,43.1342,27600.0
2013-12-19 11:30:00,63.19,63.19,63.03,63.06,22200.0,43.1411,43.1411,43.0318,43.0523,22200.0
2013-12-19 12:00:00,63.12,63.12,62.94,62.98,25300.0,43.0933,43.0933,42.9704,42.9977,25300.0
2013-12-19 12:30:00,63.02,63.15,62.94,63.09,20000.0,43.025,43.1138,42.9704,43.0728,20000.0
2013-12-19 13:00:00,63.13,63.18,63.03,63.14,15300.0,43.1001,43.1342,43.0318,43.1069,15300.0
2013-12-19 13:30:00,63.15,63.19,62.93,62.95,28900.0,43.1138,43.1411,42.9636,42.9772,28900.0
2013-12-19 14:00:00,62.95,62.97,62.74,62.74,20200.0,42.9772,42.9909,42.8339,42.8339,20200.0
2013-12-19 14:30:00,62.72,62.88,62.72,62.76,25200.0,42.8202,42.9294,42.8202,42.8475,25200.0
2013-12-19 15:00:00,62.74,62.78,62.71,62.71,36500.0,42.8339,42.8612,42.8134,42.8134,36500.0
2013-12-19 15:30:00,62.7,62.76,62.61,62.63,94600.0,42.8065,42.8475,42.7451,42.7588,94600.0
2013-12-20 09:30:00,62.61,63.02,62.17,62.76,74500.0,42.7451,43.025,42.4447,42.8475,74500.0
2013-12-20 10:00:00,62.79,62.91,62.63,62.8,81200.0,42.868,42.9499,42.7588,42.8748,81200.0
2013-12-20 10:30:00,62.82,63.11,62.8,63.04,41400.0,42.8885,43.0865,42.8748,43.0387,41400.0
2013-12-20 11:00:00,63.0,63.28,62.96,63.26,44100.0,43.0114,43.2025,42.9841,43.1889,44100.0
2013-12-20 11:30:00,63.27,63.36,63.2,63.27,36500.0,43.1957,43.2571,43.1479,43.1957,36500.0
2013-12-20 12:00:00,63.27,63.41,63.23,63.39,33300.0,43.1957,43.2913,43.1684,43.2776,33300.0
2013-12-20 12:30:00,63.39,63.47,63.33,63.4,60800.0,43.2776,43.3322,43.2367,43.2844,60800.0
2013-12-20 13:00:00,63.39,63.64,63.37,63.64,55400.0,43.2776,43.4483,43.264,43.4483,55400.0
2013-12-20 13:30:00,63.64,64.01,63.57,63.97,93500.0,43.4483,43.7009,43.4005,43.6736,93500.0
2013-12-20 14:00:00,63.96,64.14,63.92,64.07,71400.0,43.6668,43.7897,43.6395,43.7419,71400.0
2013-12-20 14:30:00,64.07,64.08,63.88,63.91,70900.0,43.7419,43.7487,43.6122,43.6326,70900.0
2013-12-20 15:00:00,63.91,63.96,63.84,63.89,83600.0,43.6326,43.6668,43.5848,43.619,83600.0
2013-12-20 15:30:00,63.9,64.24,63.84,64.19,208500.0,43.6258,43.8579,43.5848,43.8238,208500.0
2013-12-23 09:30:00,64.3,65.19,64.04,64.33,56900.0,43.8989,44.5065,43.7214,43.9194,56900.0
2013-12-23 10:00:00,64.24,64.71,64.11,64.68,39500.0,43.8579,44.1788,43.7692,44.1583,39500.0
2013-12-23 10:30:00,64.67,64.71,64.39,64.44,48600.0,44.1515,44.1788,43.9603,43.9945,48600.0
2013-12-23 11:00:00,64.39,64.48,64.36,64.42,43100.0,43.9603,44.0218,43.9399,43.9808,43100.0
2013-12-23 11:30:00,64.45,64.71,64.44,64.51,40200.0,44.0013,44.1788,43.9945,44.0423,40200.0
2013-12-23 12:00:00,64.52,64.58,64.37,64.51,21000.0,44.0491,44.0901,43.9467,44.0423,21000.0
2013-12-23 12:30:00,64.48,64.53,64.28,64.32,32900.0,44.0218,44.0559,43.8852,43.9125,32900.0
2013-12-23 13:00:00,64.33,64.33,64.17,64.26,27900.0,43.9194,43.9194,43.8101,43.8716,27900.0
2013-12-23 13:30:00,64.25,64.26,64.11,64.22,35800.0,43.8648,43.8716,43.7692,43.8443,35800.0
2013-12-23 14:00:00,64.22,64.35,64.17,64.26,35100.0,43.8443,43.933,43.8101,43.8716,35100.0
2013-12-23 14:30:00,64.26,64.31,64.14,64.16,40400.0,43.8716,43.9057,43.7897,43.8033,40400.0
2013-12-23 15:00:00,64.15,64.26,64.04,64.26,47100.0,43.7965,43.8716,43.7214,43.8716,47100.0
2013-12-23 15:30:00,64.26,64.35,64.08,64.26,122400.0,43.8716,43.933,43.7487,43.8716,122400.0
2013-12-24 09:30:00,64.17,64.64,63.85,64.44,13400.0,43.8101,44.131,43.5917,43.9945,13400.0
2013-12-24 10:00:00,64.26,64.49,64.22,64.47,21600.0,43.8716,44.0286,43.8443,44.015,21600.0
2013-12-24 10:30:00,64.43,64.5,64.33,64.44,10200.0,43.9876,44.0354,43.9194,43.9945,10200.0
2013-12-24 11:00:00,64.42,64.49,64.23,64.36,18500.0,43.9808,44.0286,43.8511,43.9399,18500.0
2013-12-24 11:30:00,64.33,64.36,64.14,64.14,13300.0,43.9194,43.9399,43.7897,43.7897,13300.0
2013-12-24 12:00:00,64.16,64.25,64.08,64.15,11100.0,43.8033,43.8648,43.7487,43.7965,11100.0
2013-12-24 12:30:00,64.12,64.34,64.08,64.3,70400.0,43.776,43.9262,43.7487,43.8989,70400.0
2013-12-26 09:30:00,64.31,64.82,63.61,64.66,19800.0,43.9057,44.2539,43.4278,44.1447,19800.0
2013-12-26 10:00:00,64.62,64.7,64.24,64.33,24100.0,44.1174,44.172,43.8579,43.9194,24100.0
2013-12-26 10:30:00,64.34,64.39,64.1,64.33,15900.0,43.9262,43.9603,43.7624,43.9194,15900.0
2013-12-26 11:00:00,64.29,64.4,64.14,64.31,23000.0,43.8921,43.9672,43.7897,43.9057,23000.0
2013-12-26 11:30:00,64.31,64.36,63.96,63.96,22100.0,43.9057,43.9399,43.6668,43.6668,22100.0
2013-12-26 12:00:00,63.99,64.03,63.65,63.71,25800.0,43.6873,43.7146,43.4551,43.4961,25800.0
2013-12-26 12:30:00,63.7,63.83,63.66,63.77,11200.0,43.4893,43.578,43.462,43.5371,11200.0
2013-12-26 13:00:00,63.8,63.9,63.75,63.85,11800.0,43.5575,43.6258,43.5234,43.5917,11800.0
2013-12-26 13:30:00,63.89,63.89,63.76,63.85,10200.0,43.619,43.619,43.5302,43.5917,10200.0
2013-12-26 14:00:00,63.84,63.93,63.84,63.89,25400.0,43.5848,43.6463,43.5848,43.619,25400.0
2013-12-26 14:30:00,63.94,64.0,63.89,63.95,18200.0,43.6531,43.6941,43.619,43.6599,18200.0
2013-12-26 15:00:00,63.94,64.02,63.89,63.91,22700.0,43.6531,43.7077,43.619,43.6326,22700.0
2013-12-26 15:30:00,63.91,64.03,63.88,63.99,92300.0,43.6326,43.7146,43.6122,43.6873,92300.0
2013-12-27 09:30:00,63.08,63.4,62.64,63.37,27600.0,43.5266,43.7475,43.223,43.7268,27600.0
2013-12-27 10:00:00,63.41,63.43,62.96,63.08,24300.0,43.7544,43.7682,43.4438,43.5266,24300.0
2013-12-27 10:30:00,63.09,63.21,63.0,63.21,20000.0,43.5335,43.6164,43.4714,43.6164,20000.0
2013-12-27 11:00:00,63.2,63.39,63.2,63.29,12700.0,43.6095,43.7406,43.6095,43.6716,12700.0
2013-12-27 11:30:00,63.36,63.42,63.17,63.31,13500.0,43.7199,43.7613,43.5888,43.6854,13500.0
2013-12-27 12:00:00,63.27,63.48,63.19,63.37,13100.0,43.6578,43.8027,43.6026,43.7268,13100.0
2013-12-27 12:30:00,63.39,63.39,63.12,63.2,17500.0,43.7406,43.7406,43.5542,43.6095,17500.0
2013-12-27 13:00:00,63.15,63.34,63.15,63.2,14200.0,43.5749,43.7061,43.5749,43.6095,14200.0
2013-12-27 13:30:00,63.16,63.27,63.16,63.23,14400.0,43.5819,43.6578,43.5819,43.6302,14400.0
2013-12-27 14:00:00,63.22,63.47,63.22,63.39,18000.0,43.6233,43.7958,43.6233,43.7406,18000.0
2013-12-27 14:30:00,63.38,63.42,63.28,63.33,20000.0,43.7337,43.7613,43.6647,43.6992,20000.0
2013-12-27 15:00:00,63.31,63.39,63.25,63.36,25400.0,43.6854,43.7406,43.644,43.7199,25400.0
2013-12-27 15:30:00,63.36,63.65,63.32,63.62,93600.0,43.7199,43.92,43.6923,43.8993,93600.0
2013-12-30 09:30:00,63.7,63.95,63.45,63.58,41600.0,43.9545,44.127,43.782,43.8717,41600.0
2013-12-30 10:00:00,63.57,63.87,63.2,63.21,15200.0,43.8648,44.0718,43.6095,43.6164,15200.0
2013-12-30 10:30:00,63.21,63.51,63.21,63.46,16600.0,43.6164,43.8234,43.6164,43.7889,16600.0
2013-12-30 11:00:00,63.46,63.59,63.42,63.51,26800.0,43.7889,43.8786,43.7613,43.8234,26800.0
2013-12-30 11:30:00,63.53,63.59,63.44,63.54,17800.0,43.8372,43.8786,43.7751,43.8441,17800.0
2013-12-30 12:00:00,63.55,63.57,63.48,63.5,22000.0,43.851,43.8648,43.8027,43.8165,22000.0
2013-12-30 12:30:00,63.5,63.52,63.33,63.35,19100.0,43.8165,43.8303,43.6992,43.713,19100.0
2013-12-30 13:00:00,63.32,63.5,63.32,63.38,15200.0,43.6923,43.8165,43.6923,43.7337,15200.0
2013-12-30 13:30:00,63.38,63.56,63.33,63.53,25700.0,43.7337,43.8579,43.6992,43.8372,25700.0
2013-12-30 14:00:00,63.51,63.58,63.51,63.56,15400.0,43.8234,43.8717,43.8234,43.8579,15400.0
2013-12-30 14:30:00,63.51,63.65,63.51,63.57,22800.0,43.8234,43.92,43.8234,43.8648,22800.0
2013-12-30 15:00:00,63.57,63.72,63.57,63.67,33700.0,43.8648,43.9683,43.8648,43.9338,33700.0
2013-12-30 15:30:00,63.68,63.79,63.62,63.79,84700.0,43.9407,44.0166,43.8993,44.0166,84700.0
2013-12-31 09:30:00,63.98,64.37,63.55,64.12,38800.0,44.1477,44.4168,43.851,44.2443,38800.0
2013-12-31 10:00:00,64.07,64.19,64.05,64.14,28400.0,44.2098,44.2926,44.196,44.2581,28400.0
2013-12-31 10:30:00,64.03,64.14,63.84,63.88,16300.0,44.1822,44.2581,44.0511,44.0787,16300.0
2013-12-31 11:00:00,63.91,64.04,63.88,63.98,18500.0,44.0994,44.1891,44.0787,44.1477,18500.0
2013-12-31 11:30:00,63.89,64.16,63.89,64.13,16900.0,44.0856,44.2719,44.0856,44.2512,16900.0
2013-12-31 12:00:00,64.13,64.21,64.1,64.19,37800.0,44.2512,44.3064,44.2305,44.2926,37800.0
2013-12-31 12:30:00,64.19,64.19,64.05,64.09,20500.0,44.2926,44.2926,44.196,44.2236,20500.0
2013-12-31 13:00:00,64.12,64.13,63.91,63.96,14400.0,44.2443,44.2512,44.0994,44.1339,14400.0
2013-12-31 13:30:00,63.97,64.06,63.97,63.98,15700.0,44.1408,44.2029,44.1408,44.1477,15700.0
2013-12-31 14:00:00,63.97,63.98,63.71,63.81,29100.0,44.1408,44.1477,43.9614,44.0304,29100.0
2013-12-31 14:30:00,63.81,63.85,63.58,63.58,18300.0,44.0304,44.058,43.8717,43.8717,18300.0
2013-12-31 15:00:00,63.56,63.7,63.5,63.59,36600.0,43.8579,43.9545,43.8165,43.8786,36600.0
2013-12-31 15:30:00,63.59,63.66,63.46,63.61,75200.0,43.8786,43.9269,43.7889,43.8924,75200.0
2014-01-02 09:30:00,63.34,63.85,62.93,63.73,54600.0,43.7061,44.058,43.4231,43.9752,54600.0
2014-01-02 10:00:00,63.73,64.11,63.58,63.83,55200.0,43.9752,44.2374,43.8717,44.0442,55200.0
2014-01-02 10:30:00,63.87,64.09,63.83,64.05,31900.0,44.0718,44.2236,44.0442,44.196,31900.0
2014-01-02 11:00:00,64.05,64.05,63.82,63.85,37600.0,44.196,44.196,44.0373,44.058,37600.0
2014-01-02 11:30:00,63.85,63.85,63.55,63.61,19500.0,44.058,44.058,43.851,43.8924,19500.0
2014-01-02 12:00:00,63.62,63.65,63.44,63.5,23100.0,43.8993,43.92,43.7751,43.8165,23100.0
2014-01-02 12:30:00,63.49,63.6,63.32,63.47,26100.0,43.8096,43.8855,43.6923,43.7958,26100.0
2014-01-02 13:00:00,63.44,63.53,63.13,63.19,20300.0,43.7751,43.8372,43.5611,43.6026,20300.0
2014-01-02 13:30:00,63.2,63.41,63.14,63.4,22700.0,43.6095,43.7544,43.568,43.7475,22700.0
2014-01-02 14:00:00,63.38,63.55,63.23,63.42,16900.0,43.7337,43.851,43.6302,43.7613,16900.0
2014-01-02 14:30:00,63.43,63.67,63.39,63.43,24200.0,43.7682,43.9338,43.7406,43.7682,24200.0
2014-01-02 15:00:00,63.42,63.68,63.42,63.64,39400.0,43.7613,43.9407,43.7613,43.9131,39400.0
2014-01-02 15:30:00,63.66,63.77,63.47,63.71,95600.0,43.9269,44.0028,43.7958,43.9614,95600.0
2014-01-03 09:30:00,63.76,64.3,63.59,64.3,27500.0,43.9959,44.3685,43.8786,44.3685,27500.0
2014-01-03 10:00:00,64.3,64.46,64.07,64.41,32200.0,44.3685,44.4789,44.2098,44.4444,32200.0
2014-01-03 10:30:00,64.42,64.79,64.35,64.68,31200.0,44.4513,44.7066,44.403,44.6307,31200.0
2014-01-03 11:00:00,64.67,64.88,64.47,64.47,50100.0,44.6238,44.7687,44.4858,44.4858,50100.0
2014-01-03 11:30:00,64.51,64.56,64.3,64.34,37500.0,44.5134,44.5479,44.3685,44.3961,37500.0
2014-01-03 12:00:00,64.36,64.41,64.19,64.33,16500.0,44.4099,44.4444,44.2926,44.3892,16500.0
2014-01-03 12:30:00,64.33,64.34,64.21,64.21,20000.0,44.3892,44.3961,44.3064,44.3064,20000.0
2014-01-03 13:00:00,64.23,64.35,64.22,64.34,9900.0,44.3202,44.403,44.3133,44.3961,9900.0
2014-01-03 13:30:00,64.32,64.39,64.25,64.39,23900.0,44.3823,44.4306,44.334,44.4306,23900.0
2014-01-03 14:00:00,64.38,64.51,64.33,64.45,27100.0,44.4237,44.5134,44.3892,44.472,27100.0
2014-01-03 14:30:00,64.44,64.53,64.38,64.41,33100.0,44.4651,44.5272,44.4237,44.4444,33100.0
2014-01-03 15:00:00,64.41,64.51,64.32,64.4,17800.0,44.4444,44.5134,44.3823,44.4375,17800.0
2014-01-03 15:30:00,64.43,64.52,64.35,64.41,107600.0,44.4582,44.5203,44.403,44.4444,107600.0
2014-01-06 09:30:00,64.45,65.28,64.45,64.6,80100.0,44.472,45.0447,44.472,44.5755,80100.0
2014-01-06 10:00:00,64.53,64.72,64.3,64.33,36600.0,44.5272,44.6583,44.3685,44.3892,36600.0
2014-01-06 10:30:00,64.34,64.47,64.17,64.33,39100.0,44.3961,44.4858,44.2788,44.3892,39100.0
2014-01-06 11:00:00,64.34,64.47,64.16,64.25,23800.0,44.3961,44.4858,44.2719,44.334,23800.0
2014-01-06 11:30:00,64.28,64.39,64.19,64.27,21500.0,44.3547,44.4306,44.2926,44.3478,21500.0
2014-01-06 12:00:00,64.27,64.44,64.21,64.38,19000.0,44.3478,44.4651,44.3064,44.4237,19000.0
2014-01-06 12:30:00,64.34,64.47,64.26,64.34,42500.0,44.3961,44.4858,44.3409,44.3961,42500.0
2014-01-06 13:00:00,64.37,64.62,64.34,64.6,25800.0,44.4168,44.5893,44.3961,44.5755,25800.0
2014-01-06 13:30:00,64.62,64.67,64.47,64.59,39300.0,44.5893,44.6238,44.4858,44.5686,39300.0
2014-01-06 14:00:00,64.6,64.62,64.09,64.09,39800.0,44.5755,44.5893,44.2236,44.2236,39800.0
2014-01-06 14:30:00,64.09,64.29,64.03,64.28,28600.0,44.2236,44.3616,44.1822,44.3547,28600.0
2014-01-06 15:00:00,64.29,64.46,64.25,64.39,23000.0,44.3616,44.4789,44.334,44.4306,23000.0
2014-01-06 15:30:00,64.38,64.43,64.16,64.16,81000.0,44.4237,44.4582,44.2719,44.2719,81000.0
2014-01-07 09:30:00,64.23,64.57,63.75,64.19,34200.0,44.3202,44.5548,43.989,44.2926,34200.0
2014-01-07 10:00:00,64.24,64.77,64.09,64.64,33100.0,44.3271,44.6928,44.2236,44.6031,33100.0
2014-01-07 10:30:00,64.64,64.75,64.58,64.72,18800.0,44.6031,44.679,44.5617,44.6583,18800.0
2014-01-07 11:00:00,64.71,64.73,64.54,64.54,15200.0,44.6514,44.6652,44.5341,44.5341,15200.0
2014-01-07 11:30:00,64.55,64.72,64.55,64.59,12300.0,44.541,44.6583,44.541,44.5686,12300.0
2014-01-07 12:00:00,64.59,64.72,64.46,64.55,10200.0,44.5686,44.6583,44.4789,44.541,10200.0
2014-01-07 12:30:00,64.55,64.59,64.42,64.48,22800.0,44.541,44.5686,44.4513,44.4927,22800.0
2014-01-07 13:00:00,64.49,64.59,64.43,64.5,10300.0,44.4996,44.5686,44.4582,44.5065,10300.0
2014-01-07 13:30:00,64.52,64.52,64.35,64.42,15200.0,44.5203,44.5203,44.403,44.4513,15200.0
2014-01-07 14:00:00,64.34,64.49,64.31,64.48,16600.0,44.3961,44.4996,44.3754,44.4927,16600.0
2014-01-07 14:30:00,64.48,64.55,64.34,64.49,21900.0,44.4927,44.541,44.3961,44.4996,21900.0
2014-01-07 15:00:00,64.55,64.58,64.44,64.58,35300.0,44.541,44.5617,44.4651,44.5617,35300.0
2014-01-07 15:30:00,64.58,64.59,64.34,64.35,99200.0,44.5617,44.5686,44.3961,44.403,99200.0
2014-01-08 09:30:00,64.31,64.67,63.65,63.97,22600.0,44.3754,44.6238,43.92,44.1408,22600.0
2014-01-08 10:00:00,63.89,64.52,63.72,64.52,15300.0,44.0856,44.5203,43.9683,44.5203,15300.0
2014-01-08 10:30:00,64.53,64.62,64.33,64.43,19700.0,44.5272,44.5893,44.3892,44.4582,19700.0
2014-01-08 11:00:00,64.41,64.44,64.15,64.22,7600.0,44.4444,44.4651,44.265,44.3133,7600.0
2014-01-08 11:30:00,64.23,64.52,64.22,64.43,10800.0,44.3202,44.5203,44.3133,44.4582,10800.0
2014-01-08 12:00:00,64.42,64.47,64.29,64.42,9600.0,44.4513,44.4858,44.3616,44.4513,9600.0
2014-01-08 12:30:00,64.41,64.41,64.14,64.22,9500.0,44.4444,44.4444,44.2581,44.3133,9500.0
2014-01-08 13:00:00,64.2,64.28,64.12,64.25,7900.0,44.2995,44.3547,44.2443,44.334,7900.0
2014-01-08 13:30:00,64.26,64.38,64.2,64.25,19000.0,44.3409,44.4237,44.2995,44.334,19000.0
2014-01-08 14:00:00,64.23,64.37,64.18,64.28,26900.0,44.3202,44.4168,44.2857,44.3547,26900.0
2014-01-08 14:30:00,64.23,64.31,64.11,64.25,51900.0,44.3202,44.3754,44.2374,44.334,51900.0
2014-01-08 15:00:00,64.27,64.33,64.07,64.22,22400.0,44.3478,44.3892,44.2098,44.3133,22400.0
2014-01-08 15:30:00,64.2,64.27,64.15,64.2,71800.0,44.2995,44.3478,44.265,44.2995,71800.0
2014-01-09 09:30:00,64.52,64.68,63.89,64.0,22900.0,44.5203,44.6307,44.0856,44.1615,22900.0
2014-01-09 10:00:00,63.98,64.03,63.7,63.76,25700.0,44.1477,44.1822,43.9545,43.9959,25700.0
2014-01-09 10:30:00,63.76,63.95,63.64,63.64,16800.0,43.9959,44.127,43.9131,43.9131,16800.0
2014-01-09 11:00:00,63.7,63.89,63.62,63.81,14000.0,43.9545,44.0856,43.8993,44.0304,14000.0
2014-01-09 11:30:00,63.84,63.85,63.61,63.84,14700.0,44.0511,44.058,43.8924,44.0511,14700.0
2014-01-09 12:00:00,63.81,63.83,63.71,63.82,15200.0,44.0304,44.0442,43.9614,44.0373,15200.0
2014-01-09 12:30:00,63.84,64.1,63.84,64.1,10800.0,44.0511,44.2305,44.0511,44.2305,10800.0
2014-01-09 13:00:00,64.13,64.16,63.89,63.91,22400.0,44.2512,44.2719,44.0856,44.0994,22400.0
2014-01-09 13:30:00,63.91,64.03,63.85,63.94,9200.0,44.0994,44.1822,44.058,44.1201,9200.0
2014-01-09 14:00:00,63.95,63.97,63.79,63.92,36600.0,44.127,44.1408,44.0166,44.1063,36600.0
2014-01-09 14:30:00,63.92,64.08,63.78,63.99,57900.0,44.1063,44.2167,44.0097,44.1546,57900.0
2014-01-09 15:00:00,64.04,64.05,63.95,63.99,27800.0,44.1891,44.196,44.127,44.1546,27800.0
2014-01-09 15:30:00,64.01,64.15,63.97,64.12,96400.0,44.1684,44.265,44.1408,44.2443,96400.0
2014-01-10 09:30:00,64.52,64.77,63.99,64.56,32300.0,44.5203,44.6928,44.1546,44.5479,32300.0
2014-01-10 10:00:00,64.66,64.78,64.5,64.7,36900.0,44.6169,44.6997,44.5065,44.6445,36900.0
2014-01-10 10:30:00,64.69,64.71,64.51,64.66,42200.0,44.6376,44.6514,44.5134,44.6169,42200.0
2014-01-10 11:00:00,64.64,64.82,64.57,64.65,71800.0,44.6031,44.7273,44.5548,44.61,71800.0
2014-01-10 11:30:00,64.63,64.81,64.6,64.69,15700.0,44.5962,44.7204,44.5755,44.6376,15700.0
2014-01-10 12:00:00,64.71,64.81,64.61,64.75,37900.0,44.6514,44.7204,44.5824,44.679,37900.0
2014-01-10 12:30:00,64.74,64.88,64.72,64.85,29600.0,44.6721,44.7687,44.6583,44.748,29600.0
2014-01-10 13:00:00,64.83,64.89,64.81,64.84,12800.0,44.7342,44.7756,44.7204,44.7411,12800.0
2014-01-10 13:30:00,64.84,64.87,64.59,64.61,13400.0,44.7411,44.7618,44.5686,44.5824,13400.0
2014-01-10 14:00:00,64.64,64.75,64.5,64.66,26400.0,44.6031,44.679,44.5065,44.6169,26400.0
2014-01-10 14:30:00,64.67,64.77,64.62,64.72,27100.0,44.6238,44.6928,44.5893,44.6583,27100.0
2014-01-10 15:00:00,64.72,64.77,64.67,64.72,39400.0,44.6583,44.6928,44.6238,44.6583,39400.0
2014-01-10 15:30:00,64.71,64.78,64.61,64.75,74400.0,44.6514,44.6997,44.5824,44.679,74400.0
2014-01-13 09:30:00,64.65,64.77,64.51,64.64,6800.0,44.61,44.6928,44.5134,44.6031,6800.0
2014-01-13 10:00:00,64.67,64.9,64.65,64.9,7900.0,44.6238,44.7825,44.61,44.7825,7900.0
2014-01-13 10:30:00,64.87,64.91,64.75,64.76,3700.0,44.7618,44.7894,44.679,44.6859,3700.0
2014-01-13 11:00:00,64.7,64.79,64.62,64.71,4500.0,44.6445,44.7066,44.5893,44.6514,4500.0
2014-01-13 11:30:00,64.8,64.89,64.74,64.74,3300.0,44.7135,44.7756,44.6721,44.6721,3300.0
2014-01-13 12:00:00,64.72,64.72,64.39,64.42,12900.0,44.6583,44.6583,44.4306,44.4513,12900.0
2014-01-13 12:30:00,64.38,64.47,64.29,64.33,8200.0,44.4237,44.4858,44.3616,44.3892,8200.0
2014-01-13 13:00:00,64.27,64.41,64.21,64.33,8900.0,44.3478,44.4444,44.3064,44.3892,8900.0
2014-01-13 13:30:00,64.31,64.49,64.24,64.44,7500.0,44.3754,44.4996,44.3271,44.4651,7500.0
2014-01-13 14:00:00,64.44,64.62,64.41,64.62,23100.0,44.4651,44.5893,44.4444,44.5893,23100.0
2014-01-13 14:30:00,64.59,64.7,64.52,64.54,30600.0,44.5686,44.6445,44.5203,44.5341,30600.0
2014-01-13 15:00:00,64.55,64.56,64.38,64.41,30700.0,44.541,44.5479,44.4237,44.4444,30700.0
2014-01-13 15:30:00,64.37,64.44,64.23,64.41,84600.0,44.4168,44.4651,44.3202,44.4444,84600.0
2014-01-14 09:30:00,64.68,64.95,64.67,64.85,24600.0,44.6307,44.817,44.6238,44.748,24600.0
2014-01-14 10:00:00,64.86,64.96,64.78,64.92,52400.0,44.7549,44.8239,44.6997,44.7963,52400.0
2014-01-14 10:30:00,64.94,65.3,64.91,65.27,44900.0,44.8101,45.0585,44.7894,45.0378,44900.0
2014-01-14 11:00:00,65.27,65.29,65.09,65.09,21500.0,45.0378,45.0516,44.9136,44.9136,21500.0
2014-01-14 11:30:00,65.13,65.13,65.01,65.12,13100.0,44.9412,44.9412,44.8584,44.9343,13100.0
2014-01-14 12:00:00,65.12,65.25,65.1,65.21,19400.0,44.9343,45.024,44.9205,44.9964,19400.0
2014-01-14 12:30:00,65.19,65.24,65.07,65.07,12100.0,44.9826,45.0171,44.8998,44.8998,12100.0
2014-01-14 13:00:00,65.09,65.12,65.01,65.06,14400.0,44.9136,44.9343,44.8584,44.8929,14400.0
2014-01-14 13:30:00,65.03,65.05,64.9,64.96,8400.0,44.8722,44.886,44.7825,44.8239,8400.0
2014-01-14 14:00:00,64.97,65.09,64.88,65.07,14600.0,44.8308,44.9136,44.7687,44.8998,14600.0
2014-01-14 14:30:00,65.08,65.21,64.98,64.98,14600.0,44.9067,44.9964,44.8377,44.8377,14600.0
2014-01-14 15:00:00,65.0,65.09,64.98,65.07,26900.0,44.8515,44.9136,44.8377,44.8998,26900.0
2014-01-14 15:30:00,65.08,65.11,64.94,65.06,50400.0,44.9067,44.9274,44.8101,44.8929,50400.0
2014-01-15 09:30:00,65.36,65.62,65.31,65.33,4700.0,45.0999,45.2793,45.0654,45.0792,4700.0
2014-01-15 10:00:00,65.44,65.82,65.44,65.66,13900.0,45.1551,45.4173,45.1551,45.3069,13900.0
2014-01-15 10:30:00,65.66,65.73,65.61,65.67,8100.0,45.3069,45.3552,45.2724,45.3138,8100.0
2014-01-15 11:00:00,65.66,65.87,65.62,65.76,9800.0,45.3069,45.4518,45.2793,45.3759,9800.0
2014-01-15 11:30:00,65.76,65.9,65.71,65.77,10600.0,45.3759,45.4725,45.3414,45.3828,10600.0
2014-01-15 12:00:00,65.8,65.85,65.73,65.82,12700.0,45.4035,45.438,45.3552,45.4173,12700.0
2014-01-15 12:30:00,65.84,65.92,65.77,65.91,10500.0,45.4311,45.4863,45.3828,45.4794,10500.0
2014-01-15 13:00:00,65.89,65.93,65.8,65.87,6100.0,45.4656,45.4932,45.4035,45.4518,6100.0
2014-01-15 13:30:00,65.81,65.89,65.8,65.87,3400.0,45.4104,45.4656,45.4035,45.4518,3400.0
2014-01-15 14:00:00,65.84,65.97,65.8,65.93,6900.0,45.4311,45.5208,45.4035,45.4932,6900.0
2014-01-15 14:30:00,65.93,65.97,65.85,65.94,14200.0,45.4932,45.5208,45.438,45.5001,14200.0
2014-01-15 15:00:00,65.93,65.94,65.75,65.75,17000.0,45.4932,45.5001,45.369,45.369,17000.0
2014-01-15 15:30:00,65.78,65.88,65.71,65.84,55100.0,45.3897,45.4587,45.3414,45.4311,55100.0
2014-01-16 09:30:00,65.89,66.14,65.45,65.98,15500.0,45.4656,45.6381,45.162,45.5277,15500.0
2014-01-16 10:00:00,66.0,66.19,65.96,66.07,15500.0,45.5415,45.6726,45.5139,45.5898,15500.0
2014-01-16 10:30:00,66.04,66.07,65.9,66.05,9300.0,45.5691,45.5898,45.4725,45.576,9300.0
2014-01-16 11:00:00,66.03,66.14,65.98,66.0,25300.0,45.5622,45.6381,45.5277,45.5415,25300.0
2014-01-16 11:30:00,66.07,66.14,65.97,66.0,37900.0,45.5898,45.6381,45.5208,45.5415,37900.0
2014-01-16 12:00:00,65.98,66.0,65.93,65.93,8100.0,45.5277,45.5415,45.4932,45.4932,8100.0
2014-01-16 12:30:00,65.97,66.06,65.91,65.95,6200.0,45.5208,45.5829,45.4794,45.507,6200.0
2014-01-16 13:00:00,65.98,66.01,65.9,66.0,108300.0,45.5277,45.5484,45.4725,45.5415,108300.0
2014-01-16 13:30:00,66.01,66.02,65.92,65.97,9200.0,45.5484,45.5553,45.4863,45.5208,9200.0
2014-01-16 14:00:00,65.99,66.07,65.98,66.04,9800.0,45.5346,45.5898,45.5277,45.5691,9800.0
2014-01-16 14:30:00,66.05,66.08,65.99,66.03,7700.0,45.576,45.5967,45.5346,45.5622,7700.0
2014-01-16 15:00:00,66.04,66.09,66.0,66.03,13400.0,45.5691,45.6036,45.5415,45.5622,13400.0
2014-01-16 15:30:00,66.04,66.09,65.92,66.02,67100.0,45.5691,45.6036,45.4863,45.5553,67100.0
2014-01-17 09:30:00,66.43,66.47,66.05,66.2,110200.0,45.8382,45.8658,45.576,45.6795,110200.0
2014-01-17 10:00:00,66.23,66.25,65.92,65.93,120600.0,45.7002,45.714,45.4863,45.4932,120600.0
2014-01-17 10:30:00,65.97,66.18,65.94,66.05,6300.0,45.5208,45.6657,45.5001,45.576,6300.0
2014-01-17 11:00:00,66.08,66.12,65.99,66.09,11400.0,45.5967,45.6243,45.5346,45.6036,11400.0
2014-01-17 11:30:00,66.06,66.13,66.01,66.05,10400.0,45.5829,45.6312,45.5484,45.576,10400.0
2014-01-17 12:00:00,66.05,66.2,66.0,66.2,371100.0,45.576,45.6795,45.5415,45.6795,371100.0
2014-01-17 12:30:00,66.12,66.23,66.07,66.13,30000.0,45.6243,45.7002,45.5898,45.6312,30000.0
2014-01-17 13:00:00,66.16,66.27,66.06,66.06,17200.0,45.6519,45.7278,45.5829,45.5829,17200.0
2014-01-17 13:30:00,66.07,66.13,66.01,66.1,6500.0,45.5898,45.6312,45.5484,45.6105,6500.0
2014-01-17 14:00:00,66.12,66.13,66.06,66.09,8900.0,45.6243,45.6312,45.5829,45.6036,8900.0
2014-01-17 14:30:00,66.09,66.09,66.0,66.04,67300.0,45.6036,45.6036,45.5415,45.5691,67300.0
2014-01-17 15:00:00,66.06,66.18,66.02,66.13,28600.0,45.5829,45.6657,45.5553,45.6312,28600.0
2014-01-17 15:30:00,66.12,66.31,66.09,66.25,91800.0,45.6243,45.7554,45.6036,45.714,91800.0
2014-01-21 09:30:00,66.41,67.07,66.2,67.04,8300.0,45.8244,46.2798,45.6795,46.2591,8300.0
2014-01-21 10:00:00,67.06,67.14,66.9,66.9,18000.0,46.2729,46.3281,46.1625,46.1625,18000.0
2014-01-21 10:30:00,66.9,66.95,66.75,66.82,19800.0,46.1625,46.197,46.059,46.1073,19800.0
2014-01-21 11:00:00,66.81,66.85,66.6,66.75,14700.0,46.1004,46.128,45.9555,46.059,14700.0
2014-01-21 11:30:00,66.71,66.96,66.71,66.95,24900.0,46.0314,46.2039,46.0314,46.197,24900.0
2014-01-21 12:00:00,66.95,67.03,66.92,66.94,156800.0,46.197,46.2522,46.1763,46.1901,156800.0
2014-01-21 12:30:00,66.96,67.01,66.92,66.97,19700.0,46.2039,46.2384,46.1763,46.2108,19700.0
2014-01-21 13:00:00,66.97,67.15,66.94,67.15,14100.0,46.2108,46.335,46.1901,46.335,14100.0
2014-01-21 13:30:00,67.13,67.38,67.13,67.35,23300.0,46.3212,46.4937,46.3212,46.473,23300.0
2014-01-21 14:00:00,67.35,67.46,67.33,67.37,20200.0,46.473,46.5489,46.4592,46.4868,20200.0
2014-01-21 14:30:00,67.37,67.47,67.35,67.45,33100.0,46.4868,46.5558,46.473,46.542,33100.0
2014-01-21 15:00:00,67.45,67.48,67.38,67.47,48500.0,46.542,46.5627,46.4937,46.5558,48500.0
2014-01-21 15:30:00,67.48,67.79,67.48,67.54,135200.0,46.5627,46.7767,46.5627,46.6042,135200.0
2014-01-22 09:30:00,67.76,68.32,67.76,68.22,32300.0,46.756,47.1424,46.756,47.0734,32300.0
2014-01-22 10:00:00,68.24,68.35,68.09,68.27,49300.0,47.0872,47.1631,46.9837,47.1079,49300.0
2014-01-22 10:30:00,68.28,68.28,67.99,68.03,140400.0,47.1148,47.1148,46.9147,46.9423,140400.0
2014-01-22 11:00:00,68.0,68.07,67.93,68.0,76200.0,46.9216,46.9699,46.8733,46.9216,76200.0
2014-01-22 11:30:00,67.97,68.17,67.9,68.07,178900.0,46.9009,47.0389,46.8526,46.9699,178900.0
2014-01-22 12:00:00,68.1,68.35,68.1,68.32,179700.0,46.9906,47.1631,46.9906,47.1424,179700.0
2014-01-22 12:30:00,68.32,68.33,68.12,68.21,13400.0,47.1424,47.1493,47.0044,47.0665,13400.0
2014-01-22 13:00:00,68.23,68.32,68.21,68.29,12600.0,47.0803,47.1424,47.0665,47.1217,12600.0
2014-01-22 13:30:00,68.28,68.39,68.21,68.36,44700.0,47.1148,47.1907,47.0665,47.17,44700.0
2014-01-22 14:00:00,68.36,68.37,68.22,68.25,139900.0,47.17,47.1769,47.0734,47.0941,139900.0
2014-01-22 14:30:00,68.24,68.31,68.17,68.28,25500.0,47.0872,47.1355,47.0389,47.1148,25500.0
2014-01-22 15:00:00,68.3,68.4,68.19,68.36,45300.0,47.1286,47.1976,47.0527,47.17,45300.0
2014-01-22 15:30:00,68.36,68.41,68.27,68.35,66600.0,47.17,47.2045,47.1079,47.1631,66600.0
2014-01-23 09:30:00,68.05,68.42,67.97,68.37,47300.0,46.9561,47.2114,46.9009,47.1769,47300.0
2014-01-23 10:00:00,68.4,68.56,68.17,68.54,51400.0,47.1976,47.308,47.0389,47.2942,51400.0
2014-01-23 10:30:00,68.53,68.95,68.52,68.67,88700.0,47.2873,47.5771,47.2804,47.3839,88700.0
2014-01-23 11:00:00,68.66,68.82,68.6,68.67,43800.0,47.377,47.4874,47.3356,47.3839,43800.0
2014-01-23 11:30:00,68.71,68.73,68.51,68.62,28600.0,47.4115,47.4253,47.2735,47.3494,28600.0
2014-01-23 12:00:00,68.61,68.71,68.53,68.63,41300.0,47.3425,47.4115,47.2873,47.3563,41300.0
2014-01-23 12:30:00,68.64,68.7,68.57,68.57,23000.0,47.3632,47.4046,47.3149,47.3149,23000.0
2014-01-23 13:00:00,68.56,68.69,68.49,68.64,16300.0,47.308,47.3977,47.2597,47.3632,16300.0
2014-01-23 13:30:00,68.61,68.61,68.34,68.39,20400.0,47.3425,47.3425,47.1562,47.1907,20400.0
2014-01-23 14:00:00,68.44,68.64,68.43,68.44,61800.0,47.2252,47.3632,47.2183,47.2252,61800.0
2014-01-23 14:30:00,68.47,68.57,68.46,68.54,29300.0,47.2459,47.3149,47.239,47.2942,29300.0
2014-01-23 15:00:00,68.57,68.6,68.45,68.55,23800.0,47.3149,47.3356,47.2321,47.3011,23800.0
2014-01-23 15:30:00,68.53,68.88,68.53,68.7,133000.0,47.2873,47.5288,47.2873,47.4046,133000.0
2014-01-24 09:30:00,68.66,68.87,68.05,68.32,21400.0,47.377,47.5219,46.9561,47.1424,21400.0
2014-01-24 10:00:00,68.28,68.38,68.03,68.25,23700.0,47.1148,47.1838,46.9423,47.0941,23700.0
2014-01-24 10:30:00,68.26,68.4,68.16,68.22,63000.0,47.101,47.1976,47.032,47.0734,63000.0
2014-01-24 11:00:00,68.22,68.3,67.94,67.97,28800.0,47.0734,47.1286,46.8802,46.9009,28800.0
2014-01-24 11:30:00,67.95,68.28,67.95,68.27,17900.0,46.8871,47.1148,46.8871,47.1079,17900.0
2014-01-24 12:00:00,68.33,68.51,68.23,68.48,28400.0,47.1493,47.2735,47.0803,47.2528,28400.0
2014-01-24 12:30:00,68.48,68.48,68.33,68.41,26800.0,47.2528,47.2528,47.1493,47.2045,26800.0
2014-01-24 13:00:00,68.34,68.45,68.33,68.39,23400.0,47.1562,47.2321,47.1493,47.1907,23400.0
2014-01-24 13:30:00,68.36,68.38,68.21,68.21,7500.0,47.17,47.1838,47.0665,47.0665,7500.0
2014-01-24 14:00:00,68.21,68.21,67.9,67.92,13200.0,47.0665,47.0665,46.8526,46.8664,13200.0
2014-01-24 14:30:00,67.93,68.05,67.9,68.02,24800.0,46.8733,46.9561,46.8526,46.9354,24800.0
2014-01-24 15:00:00,68.02,68.04,67.88,67.99,26100.0,46.9354,46.9492,46.8388,46.9147,26100.0
2014-01-24 15:30:00,67.98,68.22,67.98,68.1,45300.0,46.9078,47.0734,46.9078,46.9906,45300.0
2014-01-27 09:30:00,67.66,68.28,67.62,67.76,42200.0,46.687,47.1148,46.6594,46.756,42200.0
2014-01-27 10:00:00,67.76,68.0,67.76,67.79,39600.0,46.756,46.9216,46.756,46.7767,39600.0
2014-01-27 10:30:00,67.78,68.03,67.62,67.67,30900.0,46.7698,46.9423,46.6594,46.6939,30900.0
2014-01-27 11:00:00,67.61,67.81,67.5,67.5,21600.0,46.6525,46.7905,46.5765,46.5765,21600.0
2014-01-27 11:30:00,67.49,67.53,67.23,67.34,46300.0,46.5696,46.5973,46.3902,46.4661,46300.0
2014-01-27 12:00:00,67.26,67.5,67.26,67.48,37000.0,46.4109,46.5765,46.4109,46.5627,37000.0
2014-01-27 12:30:00,67.46,67.57,67.41,67.44,20500.0,46.5489,46.6249,46.5144,46.5351,20500.0
2014-01-27 13:00:00,67.45,67.51,67.42,67.48,13900.0,46.542,46.5834,46.5213,46.5627,13900.0
2014-01-27 13:30:00,67.5,67.61,67.46,67.5,15800.0,46.5765,46.6525,46.5489,46.5765,15800.0
2014-01-27 14:00:00,67.51,67.75,67.51,67.74,15900.0,46.5834,46.7491,46.5834,46.7422,15900.0
2014-01-27 14:30:00,67.76,67.94,67.73,67.91,21400.0,46.756,46.8802,46.7353,46.8595,21400.0
2014-01-27 15:00:00,67.9,67.91,67.69,67.69,18900.0,46.8526,46.8595,46.7077,46.7077,18900.0
2014-01-27 15:30:00,67.71,67.9,67.67,67.77,124700.0,46.7215,46.8526,46.6939,46.7629,124700.0
2014-01-28 09:30:00,67.83,68.57,67.83,68.57,26500.0,46.8043,47.3149,46.8043,47.3149,26500.0
2014-01-28 10:00:00,68.57,68.79,68.48,68.7,32000.0,47.3149,47.4667,47.2528,47.4046,32000.0
2014-01-28 10:30:00,68.74,68.8,68.61,68.66,30100.0,47.4322,47.4736,47.3425,47.377,30100.0
2014-01-28 11:00:00,68.66,68.8,68.43,68.45,34000.0,47.377,47.4736,47.2183,47.2321,34000.0
2014-01-28 11:30:00,68.46,68.48,68.33,68.36,37800.0,47.239,47.2528,47.1493,47.17,37800.0
2014-01-28 12:00:00,68.36,68.52,68.31,68.43,16400.0,47.17,47.2804,47.1355,47.2183,16400.0
2014-01-28 12:30:00,68.43,68.56,68.3,68.4,12900.0,47.2183,47.308,47.1286,47.1976,12900.0
2014-01-28 13:00:00,68.41,68.42,68.3,68.33,8900.0,47.2045,47.2114,47.1286,47.1493,8900.0
2014-01-28 13:30:00,68.32,68.41,68.28,68.35,21200.0,47.1424,47.2045,47.1148,47.1631,21200.0
2014-01-28 14:00:00,68.35,68.38,68.32,68.34,12200.0,47.1631,47.1838,47.1424,47.1562,12200.0
2014-01-28 14:30:00,68.33,68.48,68.33,68.42,18400.0,47.1493,47.2528,47.1493,47.2114,18400.0
2014-01-28 15:00:00,68.42,68.5,68.41,68.49,25300.0,47.2114,47.2666,47.2045,47.2597,25300.0
2014-01-28 15:30:00,68.48,68.56,68.41,68.51,49900.0,47.2528,47.308,47.2045,47.2735,49900.0
2014-01-29 09:30:00,68.09,68.66,67.84,68.44,22600.0,46.9837,47.377,46.8112,47.2252,22600.0
2014-01-29 10:00:00,68.43,68.52,68.2,68.29,24200.0,47.2183,47.2804,47.0596,47.1217,24200.0
2014-01-29 10:30:00,68.27,68.53,68.21,68.53,33000.0,47.1079,47.2873,47.0665,47.2873,33000.0
2014-01-29 11:00:00,68.45,68.64,68.42,68.6,22700.0,47.2321,47.3632,47.2114,47.3356,22700.0
2014-01-29 11:30:00,68.59,68.59,68.36,68.42,19900.0,47.3287,47.3287,47.17,47.2114,19900.0
2014-01-29 12:00:00,68.45,68.45,68.31,68.35,12000.0,47.2321,47.2321,47.1355,47.1631,12000.0
2014-01-29 12:30:00,68.36,68.47,68.29,68.46,26000.0,47.17,47.2459,47.1217,47.239,26000.0
2014-01-29 13:00:00,68.44,68.44,68.25,68.39,43500.0,47.2252,47.2252,47.0941,47.1907,43500.0
2014-01-29 13:30:00,68.38,68.55,68.35,68.37,7100.0,47.1838,47.3011,47.1631,47.1769,7100.0
2014-01-29 14:00:00,68.33,68.48,68.17,68.47,125100.0,47.1493,47.2528,47.0389,47.2459,125100.0
2014-01-29 14:30:00,68.44,68.56,68.23,68.24,15400.0,47.2252,47.308,47.0803,47.0872,15400.0
2014-01-29 15:00:00,68.23,68.42,68.18,68.31,88800.0,47.0803,47.2114,47.0458,47.1355,88800.0
2014-01-29 15:30:00,68.3,68.55,68.26,68.5,123600.0,47.1286,47.3011,47.101,47.2666,123600.0
2014-01-30 09:30:00,68.89,69.37,68.34,69.24,27000.0,47.5357,47.8669,47.1562,47.7772,27000.0
2014-01-30 10:00:00,69.22,69.25,69.0,69.25,16400.0,47.7634,47.7841,47.6116,47.7841,16400.0
2014-01-30 10:30:00,69.27,69.38,69.2,69.25,19400.0,47.7979,47.8738,47.7496,47.7841,19400.0
2014-01-30 11:00:00,69.26,69.32,69.12,69.15,44600.0,47.791,47.8324,47.6944,47.7151,44600.0
2014-01-30 11:30:00,69.13,69.39,69.13,69.34,28000.0,47.7013,47.8807,47.7013,47.8462,28000.0
2014-01-30 12:00:00,69.35,69.42,69.26,69.27,21000.0,47.8531,47.9014,47.791,47.7979,21000.0
2014-01-30 12:30:00,69.28,69.38,69.28,69.33,9200.0,47.8048,47.8738,47.8048,47.8393,9200.0
2014-01-30 13:00:00,69.33,69.34,69.13,69.16,12000.0,47.8393,47.8462,47.7013,47.722,12000.0
2014-01-30 13:30:00,69.13,69.21,69.09,69.19,13200.0,47.7013,47.7565,47.6737,47.7427,13200.0
2014-01-30 14:00:00,69.16,69.22,69.05,69.22,10800.0,47.722,47.7634,47.6461,47.7634,10800.0
2014-01-30 14:30:00,69.21,69.3,69.2,69.25,16800.0,47.7565,47.8186,47.7496,47.7841,16800.0
2014-01-30 15:00:00,69.26,69.44,69.21,69.34,23700.0,47.791,47.9152,47.7565,47.8462,23700.0
2014-01-30 15:30:00,69.34,69.34,69.1,69.26,70300.0,47.8462,47.8462,47.6806,47.791,70300.0
2014-01-31 09:30:00,68.66,69.54,68.49,69.52,50700.0,47.377,47.9842,47.2597,47.9704,50700.0
2014-01-31 10:00:00,69.53,70.32,69.5,70.25,58700.0,47.9773,48.5224,47.9566,48.4741,58700.0
2014-01-31 10:30:00,70.24,70.43,70.23,70.3,29600.0,48.4672,48.5983,48.4603,48.5086,29600.0
2014-01-31 11:00:00,70.3,70.52,70.2,70.26,26700.0,48.5086,48.6604,48.4396,48.481,26700.0
2014-01-31 11:30:00,70.3,70.3,70.07,70.19,15100.0,48.5086,48.5086,48.3499,48.4327,15100.0
2014-01-31 12:00:00,70.24,70.31,70.11,70.23,19900.0,48.4672,48.5155,48.3775,48.4603,19900.0
2014-01-31 12:30:00,70.25,70.41,70.15,70.33,96300.0,48.4741,48.5845,48.4051,48.5293,96300.0
2014-01-31 13:00:00,70.32,70.38,70.18,70.19,9600.0,48.5224,48.5638,48.4258,48.4327,9600.0
2014-01-31 13:30:00,70.21,70.35,70.15,70.35,10000.0,48.4465,48.5431,48.4051,48.5431,10000.0
2014-01-31 14:00:00,70.37,70.42,70.29,70.41,9500.0,48.5569,48.5914,48.5017,48.5845,9500.0
2014-01-31 14:30:00,70.39,70.44,70.21,70.28,18200.0,48.5707,48.6052,48.4465,48.4948,18200.0
2014-01-31 15:00:00,70.29,70.29,70.1,70.15,24300.0,48.5017,48.5017,48.3706,48.4051,24300.0
2014-01-31 15:30:00,70.15,70.19,70.0,70.1,142800.0,48.4051,48.4327,48.3016,48.3706,142800.0
2014-02-03 09:30:00,70.57,70.57,69.98,70.39,78000.0,48.6949,48.6949,48.2878,48.5707,78000.0
2014-02-03 10:00:00,70.31,70.38,69.76,69.94,61100.0,48.5155,48.5638,48.136,48.2602,61100.0
2014-02-03 10:30:00,69.91,70.1,69.81,69.89,61800.0,48.2395,48.3706,48.1705,48.2257,61800.0
2014-02-03 11:00:00,69.85,70.12,69.64,70.01,98900.0,48.1981,48.3844,48.0532,48.3085,98900.0
2014-02-03 11:30:00,70.03,70.1,69.97,69.97,81700.0,48.3223,48.3706,48.2809,48.2809,81700.0
2014-02-03 12:00:00,70.0,70.14,69.83,70.1,130100.0,48.3016,48.3982,48.1843,48.3706,130100.0
2014-02-03 12:30:00,70.08,70.12,69.84,69.85,59400.0,48.3568,48.3844,48.1912,48.1981,59400.0
2014-02-03 13:00:00,69.85,69.87,69.22,69.27,44800.0,48.1981,48.2119,47.7634,47.7979,44800.0
2014-02-03 13:30:00,69.26,69.45,69.01,69.3,57300.0,47.791,47.9221,47.6185,47.8186,57300.0
2014-02-03 14:00:00,69.3,69.6,69.3,69.44,40200.0,47.8186,48.0256,47.8186,47.9152,40200.0
2014-02-03 14:30:00,69.47,69.59,69.41,69.55,64400.0,47.9359,48.0187,47.8945,47.9911,64400.0
2014-02-03 15:00:00,69.51,69.68,69.36,69.58,71200.0,47.9635,48.0808,47.86,48.0118,71200.0
2014-02-03 15:30:00,69.57,69.61,69.35,69.5,136400.0,48.0049,48.0325,47.8531,47.9566,136400.0
2014-02-04 09:30:00,68.48,70.33,67.53,69.66,80400.0,47.2528,48.5293,46.5973,48.067,80400.0
2014-02-04 10:00:00,69.68,70.24,69.63,70.18,52500.0,48.0808,48.4672,48.0463,48.4258,52500.0
2014-02-04 10:30:00,70.22,70.22,69.5,69.58,100700.0,48.4534,48.4534,47.9566,48.0118,100700.0
2014-02-04 11:00:00,69.61,69.66,69.47,69.54,79900.0,48.0325,48.067,47.9359,47.9842,79900.0
2014-02-04 11:30:00,69.58,69.79,69.51,69.79,95500.0,48.0118,48.1567,47.9635,48.1567,95500.0
2014-02-04 12:00:00,69.77,70.31,69.77,70.28,28000.0,48.1429,48.5155,48.1429,48.4948,28000.0
2014-02-04 12:30:00,70.26,70.26,69.94,69.94,18900.0,48.481,48.481,48.2602,48.2602,18900.0
2014-02-04 13:00:00,69.95,69.95,69.73,69.73,21700.0,48.2671,48.2671,48.1153,48.1153,21700.0
2014-02-04 13:30:00,69.72,69.91,69.7,69.9,43800.0,48.1084,48.2395,48.0946,48.2326,43800.0
2014-02-04 14:00:00,69.9,69.96,69.78,69.89,25600.0,48.2326,48.274,48.1498,48.2257,25600.0
2014-02-04 14:30:00,69.9,69.9,69.76,69.86,71300.0,48.2326,48.2326,48.136,48.205,71300.0
2014-02-04 15:00:00,69.84,70.1,69.81,70.09,43000.0,48.1912,48.3706,48.1705,48.3637,43000.0
2014-02-04 15:30:00,70.09,70.38,70.02,70.19,144800.0,48.3637,48.5638,48.3154,48.4327,144800.0
2014-02-05 09:30:00,70.23,70.57,69.9,70.3,20700.0,48.4603,48.6949,48.2326,48.5086,20700.0
2014-02-05 10:00:00,70.31,70.44,69.93,70.1,23900.0,48.5155,48.6052,48.2533,48.3706,23900.0
2014-02-05 10:30:00,70.08,70.2,70.03,70.11,24100.0,48.3568,48.4396,48.3223,48.3775,24100.0
2014-02-05 11:00:00,70.11,70.34,69.99,70.32,23200.0,48.3775,48.5362,48.2947,48.5224,23200.0
2014-02-05 11:30:00,70.31,70.48,70.3,70.37,16700.0,48.5155,48.6328,48.5086,48.5569,16700.0
2014-02-05 12:00:00,70.37,70.47,70.32,70.34,11000.0,48.5569,48.6259,48.5224,48.5362,11000.0
2014-02-05 12:30:00,70.32,70.37,70.28,70.36,17400.0,48.5224,48.5569,48.4948,48.55,17400.0
2014-02-05 13:00:00,70.36,70.53,70.23,70.27,17400.0,48.55,48.6673,48.4603,48.4879,17400.0
2014-02-05 13:30:00,70.27,70.32,70.15,70.18,10800.0,48.4879,48.5224,48.4051,48.4258,10800.0
2014-02-05 14:00:00,70.15,70.2,69.99,70.09,23600.0,48.4051,48.4396,48.2947,48.3637,23600.0
2014-02-05 14:30:00,70.08,70.21,70.03,70.19,257900.0,48.3568,48.4465,48.3223,48.4327,257900.0
2014-02-05 15:00:00,70.21,70.43,70.21,70.33,41100.0,48.4465,48.5983,48.4465,48.5293,41100.0
2014-02-05 15:30:00,70.34,70.47,70.09,70.27,192000.0,48.5362,48.6259,48.3637,48.4879,192000.0
2014-02-06 09:30:00,70.36,71.21,70.2,71.21,16200.0,48.55,49.1365,48.4396,49.1365,16200.0
2014-02-06 10:00:00,71.12,71.2,70.74,70.84,66700.0,49.0744,49.1296,48.8122,48.8812,66700.0
2014-02-06 10:30:00,70.83,71.01,70.72,71.0,19700.0,48.8743,48.9985,48.7984,48.9916,19700.0
2014-02-06 11:00:00,71.06,71.1,70.98,71.01,27000.0,49.033,49.0606,48.9778,48.9985,27000.0
2014-02-06 11:30:00,70.99,71.08,70.92,71.03,22400.0,48.9847,49.0468,48.9364,49.0123,22400.0
2014-02-06 12:00:00,71.03,71.14,70.97,70.99,24700.0,49.0123,49.0882,48.9709,48.9847,24700.0
2014-02-06 12:30:00,70.96,70.98,70.83,70.84,16700.0,48.964,48.9778,48.8743,48.8812,16700.0
2014-02-06 13:00:00,70.86,70.9,70.64,70.64,9100.0,48.895,48.9226,48.7432,48.7432,9100.0
2014-02-06 13:30:00,70.71,70.84,70.62,70.78,11100.0,48.7915,48.8812,48.7294,48.8398,11100.0
2014-02-06 14:00:00,70.79,71.1,70.76,71.1,16800.0,48.8467,49.0606,48.826,49.0606,16800.0
2014-02-06 14:30:00,71.1,71.11,70.94,71.04,5800.0,49.0606,49.0675,48.9502,49.0192,5800.0
2014-02-06 15:00:00,71.01,71.05,70.86,70.96,22800.0,48.9985,49.0261,48.895,48.964,22800.0
2014-02-06 15:30:00,70.95,71.1,70.83,71.08,68800.0,48.9571,49.0606,48.8743,49.0468,68800.0
2014-02-07 09:30:00,71.23,71.64,71.05,71.22,39800.0,49.1503,49.4332,49.0261,49.1434,39800.0
2014-02-07 10:00:00,71.31,71.54,70.86,70.87,64500.0,49.2055,49.3642,48.895,48.9019,64500.0
2014-02-07 10:30:00,70.88,70.92,70.56,70.91,40200.0,48.9088,48.9364,48.688,48.9295,40200.0
2014-02-07 11:00:00,70.86,70.97,70.78,70.87,10600.0,48.895,48.9709,48.8398,48.9019,10600.0
2014-02-07 11:30:00,70.85,70.96,70.79,70.84,14200.0,48.8881,48.964,48.8467,48.8812,14200.0
2014-02-07 12:00:00,70.84,70.92,70.76,70.88,12300.0,48.8812,48.9364,48.826,48.9088,12300.0
2014-02-07 12:30:00,70.89,70.91,70.8,70.83,15400.0,48.9157,48.9295,48.8536,48.8743,15400.0
2014-02-07 13:00:00,70.81,70.84,70.74,70.78,12800.0,48.8605,48.8812,48.8122,48.8398,12800.0
2014-02-07 13:30:00,70.76,70.85,70.75,70.81,13900.0,48.826,48.8881,48.8191,48.8605,13900.0
2014-02-07 14:00:00,70.83,70.83,70.75,70.8,21800.0,48.8743,48.8743,48.8191,48.8536,21800.0
2014-02-07 14:30:00,70.79,70.82,70.69,70.77,22500.0,48.8467,48.8674,48.7777,48.8329,22500.0
2014-02-07 15:00:00,70.73,70.8,70.63,70.63,29100.0,48.8053,48.8536,48.7363,48.7363,29100.0
2014-02-07 15:30:00,70.64,70.77,70.55,70.72,93400.0,48.7432,48.8329,48.6811,48.7984,93400.0
2014-02-10 09:30:00,70.62,70.97,70.51,70.81,38600.0,48.7294,48.9709,48.6535,48.8605,38600.0
2014-02-10 10:00:00,70.8,71.12,70.77,71.09,46500.0,48.8536,49.0744,48.8329,49.0537,46500.0
2014-02-10 10:30:00,71.15,71.35,71.04,71.3,57700.0,49.0951,49.2331,49.0192,49.1986,57700.0
2014-02-10 11:00:00,71.3,71.4,71.2,71.35,20100.0,49.1986,49.2676,49.1296,49.2331,20100.0
2014-02-10 11:30:00,71.34,71.51,71.34,71.4,20900.0,49.2262,49.3435,49.2262,49.2676,20900.0
2014-02-10 12:00:00,71.4,71.68,71.36,71.62,19300.0,49.2676,49.4608,49.24,49.4194,19300.0
2014-02-10 12:30:00,71.6,71.68,71.56,71.59,21800.0,49.4056,49.4608,49.378,49.3987,21800.0
2014-02-10 13:00:00,71.58,71.6,71.46,71.47,16200.0,49.3918,49.4056,49.309,49.3159,16200.0
2014-02-10 13:30:00,71.46,71.55,71.43,71.51,18500.0,49.309,49.3711,49.2883,49.3435,18500.0
2014-02-10 14:00:00,71.5,71.53,71.47,71.5,42800.0,49.3366,49.3573,49.3159,49.3366,42800.0
2014-02-10 14:30:00,71.5,71.75,71.5,71.73,32200.0,49.3366,49.5091,49.3366,49.4953,32200.0
2014-02-10 15:00:00,71.73,71.73,71.61,71.63,57000.0,49.4953,49.4953,49.4125,49.4263,57000.0
2014-02-10 15:30:00,71.63,71.71,71.57,71.66,64800.0,49.4263,49.4815,49.3849,49.447,64800.0
2014-02-11 09:30:00,71.54,71.72,71.37,71.47,19900.0,49.3642,49.4884,49.2469,49.3159,19900.0
2014-02-11 10:00:00,71.51,71.93,71.45,71.73,24700.0,49.3435,49.6334,49.3021,49.4953,24700.0
2014-02-11 10:30:00,71.71,71.83,71.62,71.77,20600.0,49.4815,49.5643,49.4194,49.5229,20600.0
2014-02-11 11:00:00,71.78,71.81,71.57,71.65,52400.0,49.5298,49.5505,49.3849,49.4401,52400.0
2014-02-11 11:30:00,71.66,71.71,71.56,71.7,43000.0,49.447,49.4815,49.378,49.4746,43000.0
2014-02-11 12:00:00,71.74,71.84,71.74,71.77,19900.0,49.5022,49.5712,49.5022,49.5229,19900.0
2014-02-11 12:30:00,71.8,71.84,71.62,71.64,33200.0,49.5436,49.5712,49.4194,49.4332,33200.0
2014-02-11 13:00:00,71.63,71.72,71.6,71.7,27200.0,49.4263,49.4884,49.4056,49.4746,27200.0
2014-02-11 13:30:00,71.7,71.75,71.61,71.62,20000.0,49.4746,49.5091,49.4125,49.4194,20000.0
2014-02-11 14:00:00,71.61,71.67,71.57,71.64,25900.0,49.4125,49.4539,49.3849,49.4332,25900.0
2014-02-11 14:30:00,71.61,71.61,71.55,71.59,29800.0,49.4125,49.4125,49.3711,49.3987,29800.0
2014-02-11 15:00:00,71.59,71.64,71.38,71.38,36600.0,49.3987,49.4332,49.2538,49.2538,36600.0
2014-02-11 15:30:00,71.38,71.38,71.13,71.18,113600.0,49.2538,49.2538,49.0813,49.1158,113600.0
2014-02-12 09:30:00,71.33,71.63,71.08,71.37,19200.0,49.2193,49.4263,49.0468,49.2469,19200.0
2014-02-12 10:00:00,71.33,71.37,70.86,71.03,39300.0,49.2193,49.2469,48.895,49.0123,39300.0
2014-02-12 10:30:00,71.09,71.14,70.9,71.11,10600.0,49.0537,49.0882,48.9226,49.0675,10600.0
2014-02-12 11:00:00,71.19,71.2,70.84,70.87,51800.0,49.1227,49.1296,48.8812,48.9019,51800.0
2014-02-12 11:30:00,70.89,70.9,70.63,70.76,9900.0,48.9157,48.9226,48.7363,48.826,9900.0
2014-02-12 12:00:00,70.74,70.84,70.71,70.79,9800.0,48.8122,48.8812,48.7915,48.8467,9800.0
2014-02-12 12:30:00,70.77,70.94,70.77,70.91,7500.0,48.8329,48.9502,48.8329,48.9295,7500.0
2014-02-12 13:00:00,70.92,71.03,70.89,70.99,17500.0,48.9364,49.0123,48.9157,48.9847,17500.0
2014-02-12 13:30:00,70.98,71.11,70.96,71.08,17500.0,48.9778,49.0675,48.964,49.0468,17500.0
2014-02-12 14:00:00,71.1,71.19,71.07,71.09,22300.0,49.0606,49.1227,49.0399,49.0537,22300.0
2014-02-12 14:30:00,71.09,71.09,70.9,71.0,25500.0,49.0537,49.0537,48.9226,48.9916,25500.0
2014-02-12 15:00:00,71.04,71.17,71.01,71.14,37800.0,49.0192,49.1089,48.9985,49.0882,37800.0
2014-02-12 15:30:00,71.16,71.24,71.02,71.22,66500.0,49.102,49.1572,49.0054,49.1434,66500.0
2014-02-13 09:30:00,70.88,71.69,70.7,71.59,13400.0,48.9088,49.4677,48.7846,49.3987,13400.0
2014-02-13 10:00:00,71.62,71.96,71.61,71.93,24400.0,49.4194,49.6541,49.4125,49.6334,24400.0
2014-02-13 10:30:00,71.94,71.95,71.82,71.91,26100.0,49.6403,49.6472,49.5574,49.6196,26100.0
2014-02-13 11:00:00,71.92,72.0,71.75,71.98,7200.0,49.6265,49.6817,49.5091,49.6679,7200.0
2014-02-13 11:30:00,72.02,72.03,71.91,71.93,8200.0,49.6955,49.7024,49.6196,49.6334,8200.0
2014-02-13 12:00:00,71.93,71.95,71.77,71.83,8400.0,49.6334,49.6472,49.5229,49.5643,8400.0
2014-02-13 12:30:00,71.84,71.92,71.76,71.81,14300.0,49.5712,49.6265,49.516,49.5505,14300.0
2014-02-13 13:00:00,71.82,71.87,71.76,71.81,20400.0,49.5574,49.592,49.516,49.5505,20400.0
2014-02-13 13:30:00,71.81,71.83,71.73,71.78,11800.0,49.5505,49.5643,49.4953,49.5298,11800.0
2014-02-13 14:00:00,71.81,71.81,71.64,71.64,10700.0,49.5505,49.5505,49.4332,49.4332,10700.0
2014-02-13 14:30:00,71.64,71.88,71.62,71.85,28400.0,49.4332,49.5989,49.4194,49.5781,28400.0
2014-02-13 15:00:00,71.86,71.9,71.66,71.68,15300.0,49.585,49.6127,49.447,49.4608,15300.0
2014-02-13 15:30:00,71.68,71.79,71.63,71.64,44000.0,49.4608,49.5367,49.4263,49.4332,44000.0
2014-02-14 09:30:00,71.53,71.94,71.43,71.94,7800.0,49.3573,49.6403,49.2883,49.6403,7800.0
2014-02-14 10:00:00,71.93,72.01,71.62,71.62,8700.0,49.6334,49.6886,49.4194,49.4194,8700.0
2014-02-14 10:30:00,71.65,71.91,71.63,71.84,9100.0,49.4401,49.6196,49.4263,49.5712,9100.0
2014-02-14 11:00:00,71.85,72.05,71.83,71.92,12500.0,49.5781,49.7162,49.5643,49.6265,12500.0
2014-02-14 11:30:00,71.92,71.92,71.72,71.78,13100.0,49.6265,49.6265,49.4884,49.5298,13100.0
2014-02-14 12:00:00,71.78,71.89,71.75,71.82,13400.0,49.5298,49.6058,49.5091,49.5574,13400.0
2014-02-14 12:30:00,71.82,71.97,71.77,71.97,9000.0,49.5574,49.661,49.5229,49.661,9000.0
2014-02-14 13:00:00,71.98,72.08,71.95,72.06,10400.0,49.6679,49.7369,49.6472,49.7231,10400.0
2014-02-14 13:30:00,72.05,72.13,71.97,72.02,6300.0,49.7162,49.7714,49.661,49.6955,6300.0
2014-02-14 14:00:00,72.04,72.16,71.99,72.06,9400.0,49.7093,49.7921,49.6748,49.7231,9400.0
2014-02-14 14:30:00,72.04,72.13,72.0,72.02,12200.0,49.7093,49.7714,49.6817,49.6955,12200.0
2014-02-14 15:00:00,72.02,72.04,71.85,71.96,16000.0,49.6955,49.7093,49.5781,49.6541,16000.0
2014-02-14 15:30:00,71.99,72.01,71.9,72.01,38100.0,49.6748,49.6886,49.6127,49.6886,38100.0
2014-02-18 09:30:00,72.09,72.38,71.81,72.04,10400.0,49.7438,49.9439,49.5505,49.7093,10400.0
2014-02-18 10:00:00,72.04,72.18,71.83,71.98,11100.0,49.7093,49.8059,49.5643,49.6679,11100.0
2014-02-18 10:30:00,71.93,72.02,71.77,71.97,9900.0,49.6334,49.6955,49.5229,49.661,9900.0
2014-02-18 11:00:00,72.03,72.38,71.96,72.24,9300.0,49.7024,49.9439,49.6541,49.8473,9300.0
2014-02-18 11:30:00,72.23,72.5,72.23,72.25,22600.0,49.8404,50.0267,49.8404,49.8542,22600.0
2014-02-18 12:00:00,72.24,72.34,72.21,72.34,9100.0,49.8473,49.9163,49.8266,49.9163,9100.0
2014-02-18 12:30:00,72.32,72.41,72.15,72.19,7700.0,49.9025,49.9646,49.7852,49.8128,7700.0
2014-02-18 13:00:00,72.26,72.3,72.2,72.3,5500.0,49.8611,49.8887,49.8197,49.8887,5500.0
2014-02-18 13:30:00,72.26,72.31,72.22,72.25,16700.0,49.8611,49.8956,49.8335,49.8542,16700.0
2014-02-18 14:00:00,72.25,72.29,72.16,72.19,15500.0,49.8542,49.8818,49.7921,49.8128,15500.0
2014-02-18 14:30:00,72.2,72.21,72.15,72.17,9100.0,49.8197,49.8266,49.7852,49.799,9100.0
2014-02-18 15:00:00,72.17,72.25,72.11,72.25,26800.0,49.799,49.8542,49.7576,49.8542,26800.0
2014-02-18 15:30:00,72.25,72.53,72.23,72.53,64900.0,49.8542,50.0474,49.8404,50.0474,64900.0
2014-02-19 09:30:00,72.3,72.92,72.29,72.82,7800.0,49.8887,50.3165,49.8818,50.2475,7800.0
2014-02-19 10:00:00,72.8,73.41,72.78,73.38,57600.0,50.2337,50.6546,50.2199,50.6339,57600.0
2014-02-19 10:30:00,73.32,73.38,72.98,73.05,16300.0,50.5925,50.6339,50.3579,50.4062,16300.0
2014-02-19 11:00:00,73.04,73.22,72.91,73.07,12500.0,50.3993,50.5235,50.3096,50.42,12500.0
2014-02-19 11:30:00,73.05,73.27,72.99,73.06,33300.0,50.4062,50.558,50.3648,50.4131,33300.0
2014-02-19 12:00:00,73.06,73.13,72.83,73.07,29500.0,50.4131,50.4614,50.2544,50.42,29500.0
2014-02-19 12:30:00,73.04,73.09,72.91,72.99,19400.0,50.3993,50.4338,50.3096,50.3648,19400.0
2014-02-19 13:00:00,73.02,73.39,72.99,73.26,10800.0,50.3855,50.6408,50.3648,50.5511,10800.0
2014-02-19 13:30:00,73.31,73.33,73.19,73.22,9200.0,50.5856,50.5994,50.5028,50.5235,9200.0
2014-02-19 14:00:00,73.22,73.22,72.78,72.81,11500.0,50.5235,50.5235,50.2199,50.2406,11500.0
2014-02-19 14:30:00,72.93,73.02,72.84,73.02,10900.0,50.3234,50.3855,50.2613,50.3855,10900.0
2014-02-19 15:00:00,73.01,73.04,72.6,72.6,24200.0,50.3786,50.3993,50.0957,50.0957,24200.0
2014-02-19 15:30:00,72.6,72.63,72.42,72.59,69500.0,50.0957,50.1164,49.9715,50.0888,69500.0
2014-02-20 09:30:00,72.65,73.32,72.57,72.73,28600.0,50.1302,50.5925,50.075,50.1854,28600.0
2014-02-20 10:00:00,72.63,72.85,72.38,72.58,21400.0,50.1164,50.2682,49.9439,50.0819,21400.0
2014-02-20 10:30:00,72.6,72.74,72.23,72.37,14600.0,50.0957,50.1923,49.8404,49.937,14600.0
2014-02-20 11:00:00,72.4,72.54,72.31,72.41,10900.0,49.9577,50.0543,49.8956,49.9646,10900.0
2014-02-20 11:30:00,72.47,72.47,72.16,72.2,15900.0,50.006,50.006,49.7921,49.8197,15900.0
2014-02-20 12:00:00,72.19,72.32,72.05,72.28,14500.0,49.8128,49.9025,49.7162,49.8749,14500.0
2014-02-20 12:30:00,72.27,72.29,71.86,71.86,10700.0,49.868,49.8818,49.585,49.585,10700.0
2014-02-20 13:00:00,71.89,71.91,71.67,71.68,68200.0,49.6058,49.6196,49.4539,49.4608,68200.0
2014-02-20 13:30:00,71.68,71.83,71.63,71.74,177500.0,49.4608,49.5643,49.4263,49.5022,177500.0
2014-02-20 14:00:00,71.76,71.93,71.64,71.83,35400.0,49.516,49.6334,49.4332,49.5643,35400.0
2014-02-20 14:30:00,71.85,72.16,71.82,72.15,14800.0,49.5781,49.7921,49.5574,49.7852,14800.0
2014-02-20 15:00:00,72.16,72.26,72.15,72.19,24600.0,49.7921,49.8611,49.7852,49.8128,24600.0
2014-02-20 15:30:00,72.21,72.22,71.81,72.09,91600.0,49.8266,49.8335,49.5505,49.7438,91600.0
2014-02-21 09:30:00,72.23,72.67,71.66,72.56,14500.0,49.8404,50.144,49.447,50.0681,14500.0
2014-02-21 10:00:00,72.57,72.63,72.42,72.5,12700.0,50.075,50.1164,49.9715,50.0267,12700.0
2014-02-21 10:30:00,72.5,72.63,72.47,72.53,7200.0,50.0267,50.1164,50.006,50.0474,7200.0
2014-02-21 11:00:00,72.53,72.77,72.53,72.77,5800.0,50.0474,50.213,50.0474,50.213,5800.0
2014-02-21 11:30:00,72.78,72.92,72.72,72.73,8200.0,50.2199,50.3165,50.1785,50.1854,8200.0
2014-02-21 12:00:00,72.72,72.82,72.68,72.74,4600.0,50.1785,50.2475,50.1509,50.1923,4600.0
2014-02-21 12:30:00,72.7,72.82,72.63,72.81,21800.0,50.1647,50.2475,50.1164,50.2406,21800.0
2014-02-21 13:00:00,72.81,72.89,72.75,72.85,8100.0,50.2406,50.2958,50.1992,50.2682,8100.0
2014-02-21 13:30:00,72.85,73.01,72.85,72.96,31800.0,50.2682,50.3786,50.2682,50.3441,31800.0
2014-02-21 14:00:00,72.98,73.11,72.98,72.99,56300.0,50.3579,50.4476,50.3579,50.3648,56300.0
2014-02-21 14:30:00,72.98,73.03,72.81,72.82,79700.0,50.3579,50.3924,50.2406,50.2475,79700.0
2014-02-21 15:00:00,72.83,72.99,72.83,72.86,125100.0,50.2544,50.3648,50.2544,50.2751,125100.0
2014-02-21 15:30:00,72.86,73.03,72.81,72.91,142300.0,50.2751,50.3924,50.2406,50.3096,142300.0
2014-02-24 09:30:00,72.91,73.47,72.91,73.47,9800.0,50.3096,50.696,50.3096,50.696,9800.0
2014-02-24 10:00:00,73.5,73.5,73.06,73.12,21000.0,50.7167,50.7167,50.4131,50.4545,21000.0
2014-02-24 10:30:00,73.12,73.35,73.12,73.13,12900.0,50.4545,50.6132,50.4545,50.4614,12900.0
2014-02-24 11:00:00,73.13,73.29,73.08,73.2,17000.0,50.4614,50.5718,50.4269,50.5097,17000.0
2014-02-24 11:30:00,73.23,73.23,73.07,73.16,20100.0,50.5304,50.5304,50.42,50.4821,20100.0
2014-02-24 12:00:00,73.15,73.2,73.08,73.17,11700.0,50.4752,50.5097,50.4269,50.489,11700.0
2014-02-24 12:30:00,73.15,73.29,73.06,73.11,99800.0,50.4752,50.5718,50.4131,50.4476,99800.0
2014-02-24 13:00:00,73.11,73.17,73.06,73.16,46900.0,50.4476,50.489,50.4131,50.4821,46900.0
2014-02-24 13:30:00,73.17,73.18,73.06,73.07,9200.0,50.489,50.4959,50.4131,50.42,9200.0
2014-02-24 14:00:00,73.04,73.07,72.9,72.92,9800.0,50.3993,50.42,50.3027,50.3165,9800.0
2014-02-24 14:30:00,72.9,72.92,72.79,72.79,12000.0,50.3027,50.3165,50.2268,50.2268,12000.0
2014-02-24 15:00:00,72.79,72.84,72.72,72.74,23000.0,50.2268,50.2613,50.1785,50.1923,23000.0
2014-02-24 15:30:00,72.74,72.76,72.33,72.34,67300.0,50.1923,50.2061,49.9094,49.9163,67300.0
2014-02-25 09:30:00,72.41,72.72,72.28,72.69,17900.0,49.9646,50.1785,49.8749,50.1578,17900.0
2014-02-25 10:00:00,72.68,72.99,72.54,72.84,10400.0,50.1509,50.3648,50.0543,50.2613,10400.0
2014-02-25 10:30:00,72.78,73.07,72.78,73.05,5600.0,50.2199,50.42,50.2199,50.4062,5600.0
2014-02-25 11:00:00,73.09,73.16,72.95,73.13,18800.0,50.4338,50.4821,50.3372,50.4614,18800.0
2014-02-25 11:30:00,73.11,73.19,73.02,73.15,20900.0,50.4476,50.5028,50.3855,50.4752,20900.0
2014-02-25 12:00:00,73.17,73.17,73.02,73.1,6900.0,50.489,50.489,50.3855,50.4407,6900.0
2014-02-25 12:30:00,73.14,73.17,72.98,73.02,8300.0,50.4683,50.489,50.3579,50.3855,8300.0
2014-02-25 13:00:00,73.05,73.26,73.02,73.22,4600.0,50.4062,50.5511,50.3855,50.5235,4600.0
2014-02-25 13:30:00,73.24,73.3,73.12,73.17,6800.0,50.5373,50.5787,50.4545,50.489,6800.0
2014-02-25 14:00:00,73.14,73.19,73.02,73.08,9000.0,50.4683,50.5028,50.3855,50.4269,9000.0
2014-02-25 14:30:00,73.09,73.15,73.05,73.06,13100.0,50.4338,50.4752,50.4062,50.4131,13100.0
2014-02-25 15:00:00,73.1,73.11,72.79,72.8,39800.0,50.4407,50.4476,50.2268,50.2337,39800.0
2014-02-25 15:30:00,72.8,72.93,72.75,72.81,75700.0,50.2337,50.3234,50.1992,50.2406,75700.0
2014-02-26 09:30:00,73.07,73.07,72.58,72.77,9700.0,50.42,50.42,50.0819,50.213,9700.0
2014-02-26 10:00:00,72.76,73.05,72.61,73.05,37500.0,50.2061,50.4062,50.1026,50.4062,37500.0
2014-02-26 10:30:00,73.06,73.24,73.02,73.2,22500.0,50.4131,50.5373,50.3855,50.5097,22500.0
2014-02-26 11:00:00,73.17,73.21,73.03,73.21,23500.0,50.489,50.5166,50.3924,50.5166,23500.0
2014-02-26 11:30:00,73.18,73.27,73.01,73.15,28900.0,50.4959,50.558,50.3786,50.4752,28900.0
2014-02-26 12:00:00,73.15,73.16,72.88,72.99,9400.0,50.4752,50.4821,50.2889,50.3648,9400.0
2014-02-26 12:30:00,72.97,73.01,72.67,72.75,15300.0,50.351,50.3786,50.144,50.1992,15300.0
2014-02-26 13:00:00,72.74,73.07,72.68,73.0,8200.0,50.1923,50.42,50.1509,50.3717,8200.0
2014-02-26 13:30:00,72.98,73.16,72.98,73.05,7500.0,50.3579,50.4821,50.3579,50.4062,7500.0
2014-02-26 14:00:00,73.03,73.07,72.96,72.99,13900.0,50.3924,50.42,50.3441,50.3648,13900.0
2014-02-26 14:30:00,72.98,73.05,72.84,72.84,19700.0,50.3579,50.4062,50.2613,50.2613,19700.0
2014-02-26 15:00:00,72.85,72.9,72.57,72.62,40900.0,50.2682,50.3027,50.075,50.1095,40900.0
2014-02-26 15:30:00,72.62,72.72,72.57,72.61,41400.0,50.1095,50.1785,50.075,50.1026,41400.0
2014-02-27 09:30:00,72.68,73.09,72.4,73.04,7900.0,50.1509,50.4338,49.9577,50.3993,7900.0
2014-02-27 10:00:00,72.97,72.97,72.62,72.64,27000.0,50.351,50.351,50.1095,50.1233,27000.0
2014-02-27 10:30:00,72.59,72.7,72.51,72.57,4400.0,50.0888,50.1647,50.0336,50.075,4400.0
2014-02-27 11:00:00,72.58,72.73,72.51,72.7,11000.0,50.0819,50.1854,50.0336,50.1647,11000.0
2014-02-27 11:30:00,72.69,72.69,72.31,72.33,6500.0,50.1578,50.1578,49.8956,49.9094,6500.0
2014-02-27 12:00:00,72.35,72.37,72.14,72.2,7400.0,49.9232,49.937,49.7783,49.8197,7400.0
2014-02-27 12:30:00,72.17,72.21,72.05,72.15,7500.0,49.799,49.8266,49.7162,49.7852,7500.0
2014-02-27 13:00:00,72.11,72.15,72.03,72.12,8300.0,49.7576,49.7852,49.7024,49.7645,8300.0
2014-02-27 13:30:00,72.07,72.24,72.04,72.18,6100.0,49.73,49.8473,49.7093,49.8059,6100.0
2014-02-27 14:00:00,72.18,72.26,72.08,72.17,7800.0,49.8059,49.8611,49.7369,49.799,7800.0
2014-02-27 14:30:00,72.2,72.27,72.1,72.24,5900.0,49.8197,49.868,49.7507,49.8473,5900.0
2014-02-27 15:00:00,72.23,72.39,72.23,72.36,7500.0,49.8404,49.9508,49.8404,49.9301,7500.0
2014-02-27 15:30:00,72.36,72.54,72.31,72.53,41900.0,49.9301,50.0543,49.8956,50.0474,41900.0
2014-02-28 09:30:00,72.53,72.68,72.37,72.56,14400.0,50.0474,50.1509,49.937,50.0681,14400.0
2014-02-28 10:00:00,72.55,72.89,72.49,72.8,23700.0,50.0612,50.2958,50.0198,50.2337,23700.0
2014-02-28 10:30:00,72.78,72.88,72.71,72.84,14600.0,50.2199,50.2889,50.1716,50.2613,14600.0
2014-02-28 11:00:00,72.82,72.82,72.5,72.62,64900.0,50.2475,50.2475,50.0267,50.1095,64900.0
2014-02-28 11:30:00,72.59,72.7,72.49,72.66,10900.0,50.0888,50.1647,50.0198,50.1371,10900.0
2014-02-28 12:00:00,72.64,72.75,72.58,72.75,10100.0,50.1233,50.1992,50.0819,50.1992,10100.0
2014-02-28 12:30:00,72.73,72.78,72.66,72.74,18200.0,50.1854,50.2199,50.1371,50.1923,18200.0
2014-02-28 13:00:00,72.76,72.76,72.62,72.69,21300.0,50.2061,50.2061,50.1095,50.1578,21300.0
2014-02-28 13:30:00,72.72,72.73,72.62,72.65,18700.0,50.1785,50.1854,50.1095,50.1302,18700.0
2014-02-28 14:00:00,72.66,72.75,72.59,72.7,21900.0,50.1371,50.1992,50.0888,50.1647,21900.0
2014-02-28 14:30:00,72.73,72.76,72.6,72.65,42200.0,50.1854,50.2061,50.0957,50.1302,42200.0
2014-02-28 15:00:00,72.67,72.68,72.37,72.59,93100.0,50.144,50.1509,49.937,50.0888,93100.0
2014-02-28 15:30:00,72.58,72.82,72.39,72.44,157900.0,50.0819,50.2475,49.9508,49.9853,157900.0
2014-03-03 09:30:00,72.03,72.69,72.0,72.51,71000.0,49.7024,50.1578,49.6817,50.0336,71000.0
2014-03-03 10:00:00,72.55,72.64,72.26,72.52,30800.0,50.0612,50.1233,49.8611,50.0405,30800.0
2014-03-03 10:30:00,72.5,72.55,72.32,72.42,28500.0,50.0267,50.0612,49.9025,49.9715,28500.0
2014-03-03 11:00:00,72.47,72.8,72.29,72.66,19900.0,50.006,50.2337,49.8818,50.1371,19900.0
2014-03-03 11:30:00,72.64,72.75,72.59,72.74,14800.0,50.1233,50.1992,50.0888,50.1923,14800.0
2014-03-03 12:00:00,72.68,72.78,72.58,72.72,18700.0,50.1509,50.2199,50.0819,50.1785,18700.0
2014-03-03 12:30:00,72.75,72.83,72.66,72.81,25200.0,50.1992,50.2544,50.1371,50.2406,25200.0
2014-03-03 13:00:00,72.83,72.93,72.77,72.87,10900.0,50.2544,50.3234,50.213,50.282,10900.0
2014-03-03 13:30:00,72.83,73.14,72.83,73.07,19400.0,50.2544,50.4683,50.2544,50.42,19400.0
2014-03-03 14:00:00,73.1,73.15,72.97,72.97,21000.0,50.4407,50.4752,50.351,50.351,21000.0
2014-03-03 14:30:00,72.93,72.97,72.83,72.87,25100.0,50.3234,50.351,50.2544,50.282,25100.0
2014-03-03 15:00:00,72.88,72.97,72.69,72.77,32700.0,50.2889,50.351,50.1578,50.213,32700.0
2014-03-03 15:30:00,72.74,72.87,72.65,72.81,79500.0,50.1923,50.282,50.1302,50.2406,79500.0
2014-03-04 09:30:00,73.46,73.72,73.23,73.61,76100.0,50.6891,50.8685,50.5304,50.7926,76100.0
2014-03-04 10:00:00,73.61,73.69,73.44,73.52,15200.0,50.7926,50.8478,50.6753,50.7305,15200.0
2014-03-04 10:30:00,73.57,73.79,73.45,73.7,21300.0,50.765,50.9168,50.6822,50.8547,21300.0
2014-03-04 11:00:00,73.7,73.78,73.61,73.75,34400.0,50.8547,50.9099,50.7926,50.8892,34400.0
2014-03-04 11:30:00,73.77,73.84,73.55,73.78,22500.0,50.903,50.9513,50.7512,50.9099,22500.0
2014-03-04 12:00:00,73.78,73.84,73.68,73.8,6100.0,50.9099,50.9513,50.8409,50.9237,6100.0
2014-03-04 12:30:00,73.77,73.8,73.69,73.79,12700.0,50.903,50.9237,50.8478,50.9168,12700.0
2014-03-04 13:00:00,73.76,73.84,73.74,73.82,7400.0,50.8961,50.9513,50.8823,50.9375,7400.0
2014-03-04 13:30:00,73.81,73.88,73.74,73.86,23700.0,50.9306,50.9789,50.8823,50.9651,23700.0
2014-03-04 14:00:00,73.83,73.89,73.74,73.86,23100.0,50.9444,50.9858,50.8823,50.9651,23100.0
2014-03-04 14:30:00,73.89,73.92,73.71,73.71,22900.0,50.9858,51.0065,50.8616,50.8616,22900.0
2014-03-04 15:00:00,73.73,73.8,73.67,73.78,44200.0,50.8754,50.9237,50.834,50.9099,44200.0
2014-03-04 15:30:00,73.73,74.11,73.7,74.09,72700.0,50.8754,51.1376,50.8547,51.1238,72700.0
2014-03-05 09:30:00,73.96,74.29,73.78,74.29,76300.0,51.0341,51.2618,50.9099,51.2618,76300.0
2014-03-05 10:00:00,74.3,74.34,74.13,74.29,55000.0,51.2687,51.2963,51.1514,51.2618,55000.0
2014-03-05 10:30:00,74.29,74.32,73.86,73.9,13900.0,51.2618,51.2825,50.9651,50.9927,13900.0
2014-03-05 11:00:00,73.9,73.96,73.5,73.55,34900.0,50.9927,51.0341,50.7167,50.7512,34900.0
2014-03-05 11:30:00,73.51,73.51,73.22,73.31,6500.0,50.7236,50.7236,50.5235,50.5856,6500.0
2014-03-05 12:00:00,73.31,73.31,73.07,73.1,16900.0,50.5856,50.5856,50.42,50.4407,16900.0
2014-03-05 12:30:00,73.11,73.13,72.95,73.09,11900.0,50.4476,50.4614,50.3372,50.4338,11900.0
2014-03-05 13:00:00,73.13,73.35,73.12,73.27,27800.0,50.4614,50.6132,50.4545,50.558,27800.0
2014-03-05 13:30:00,73.3,73.3,73.15,73.21,12300.0,50.5787,50.5787,50.4752,50.5166,12300.0
2014-03-05 14:00:00,73.26,73.31,73.17,73.17,8800.0,50.5511,50.5856,50.489,50.489,8800.0
2014-03-05 14:30:00,73.2,73.21,73.13,73.16,15400.0,50.5097,50.5166,50.4614,50.4821,15400.0
2014-03-05 15:00:00,73.16,73.25,73.15,73.24,23100.0,50.4821,50.5442,50.4752,50.5373,23100.0
2014-03-05 15:30:00,73.24,73.71,73.24,73.7,80000.0,50.5373,50.8616,50.5373,50.8547,80000.0
2014-03-06 09:30:00,73.91,73.91,73.34,73.51,17100.0,50.9996,50.9996,50.6063,50.7236,17100.0
2014-03-06 10:00:00,73.43,73.44,72.91,73.15,19000.0,50.6684,50.6753,50.3096,50.4752,19000.0
2014-03-06 10:30:00,73.16,73.48,73.16,73.45,15900.0,50.4821,50.7029,50.4821,50.6822,15900.0
2014-03-06 11:00:00,73.49,73.55,73.33,73.43,7200.0,50.7098,50.7512,50.5994,50.6684,7200.0
2014-03-06 11:30:00,73.47,73.53,73.46,73.48,8900.0,50.696,50.7374,50.6891,50.7029,8900.0
2014-03-06 12:00:00,73.42,73.52,73.16,73.17,22500.0,50.6615,50.7305,50.4821,50.489,22500.0
2014-03-06 12:30:00,73.2,73.27,73.14,73.19,5700.0,50.5097,50.558,50.4683,50.5028,5700.0
2014-03-06 13:00:00,73.22,73.33,73.19,73.27,8200.0,50.5235,50.5994,50.5028,50.558,8200.0
2014-03-06 13:30:00,73.24,73.24,73.09,73.13,15800.0,50.5373,50.5373,50.4338,50.4614,15800.0
2014-03-06 14:00:00,73.16,73.2,73.06,73.16,6800.0,50.4821,50.5097,50.4131,50.4821,6800.0
2014-03-06 14:30:00,73.15,73.28,73.11,73.27,8700.0,50.4752,50.5649,50.4476,50.558,8700.0
2014-03-06 15:00:00,73.29,73.34,73.19,73.31,19700.0,50.5718,50.6063,50.5028,50.5856,19700.0
2014-03-06 15:30:00,73.32,73.43,73.18,73.28,74800.0,50.5925,50.6684,50.4959,50.5649,74800.0
2014-03-07 09:30:00,73.13,73.2,71.91,71.91,61100.0,50.4614,50.5097,49.6196,49.6196,61100.0
2014-03-07 10:00:00,71.99,72.39,71.88,72.37,43500.0,49.6748,49.9508,49.5989,49.937,43500.0
2014-03-07 10:30:00,72.39,72.48,72.08,72.1,9700.0,49.9508,50.0129,49.7369,49.7507,9700.0
2014-03-07 11:00:00,72.16,72.17,71.99,72.0,32400.0,49.7921,49.799,49.6748,49.6817,32400.0
2014-03-07 11:30:00,72.01,72.15,72.0,72.14,24100.0,49.6886,49.7852,49.6817,49.7783,24100.0
2014-03-07 12:00:00,72.14,72.14,71.98,72.05,11700.0,49.7783,49.7783,49.6679,49.7162,11700.0
2014-03-07 12:30:00,72.05,72.17,72.01,72.15,25500.0,49.7162,49.799,49.6886,49.7852,25500.0
2014-03-07 13:00:00,72.15,72.16,72.07,72.13,15300.0,49.7852,49.7921,49.73,49.7714,15300.0
2014-03-07 13:30:00,72.13,72.19,72.06,72.19,9800.0,49.7714,49.8128,49.7231,49.8128,9800.0
2014-03-07 14:00:00,72.15,72.21,72.12,72.2,16800.0,49.7852,49.8266,49.7645,49.8197,16800.0
2014-03-07 14:30:00,72.2,72.52,72.18,72.52,7900.0,49.8197,50.0405,49.8059,50.0405,7900.0
2014-03-07 15:00:00,72.5,72.55,72.42,72.44,10800.0,50.0267,50.0612,49.9715,49.9853,10800.0
2014-03-07 15:30:00,72.49,72.49,72.23,72.43,38200.0,50.0198,50.0198,49.8404,49.9784,38200.0
2014-03-10 09:30:00,72.33,72.51,72.04,72.48,15100.0,49.9094,50.0336,49.7093,50.0129,15100.0
2014-03-10 10:00:00,72.48,72.48,72.19,72.23,30700.0,50.0129,50.0129,49.8128,49.8404,30700.0
2014-03-10 10:30:00,72.24,72.3,72.12,72.25,14100.0,49.8473,49.8887,49.7645,49.8542,14100.0
2014-03-10 11:00:00,72.27,72.38,72.23,72.38,39300.0,49.868,49.9439,49.8404,49.9439,39300.0
2014-03-10 11:30:00,72.41,72.42,72.21,72.25,43400.0,49.9646,49.9715,49.8266,49.8542,43400.0
2014-03-10 12:00:00,72.25,72.3,72.16,72.3,10700.0,49.8542,49.8887,49.7921,49.8887,10700.0
2014-03-10 12:30:00,72.28,72.3,72.11,72.23,23200.0,49.8749,49.8887,49.7576,49.8404,23200.0
2014-03-10 13:00:00,72.19,72.19,71.96,72.04,7400.0,49.8128,49.8128,49.6541,49.7093,7400.0
2014-03-10 13:30:00,72.03,72.03,71.83,71.86,6100.0,49.7024,49.7024,49.5643,49.585,6100.0
2014-03-10 14:00:00,71.87,71.87,71.78,71.79,8500.0,49.592,49.592,49.5298,49.5367,8500.0
2014-03-10 14:30:00,71.81,71.9,71.78,71.83,14300.0,49.5505,49.6127,49.5298,49.5643,14300.0
2014-03-10 15:00:00,71.8,71.84,71.7,71.7,16600.0,49.5436,49.5712,49.4746,49.4746,16600.0
2014-03-10 15:30:00,71.74,72.05,71.7,71.97,61900.0,49.5022,49.7162,49.4746,49.661,61900.0
2014-03-11 09:30:00,72.27,72.64,72.27,72.51,22800.0,49.868,50.1233,49.868,50.0336,22800.0
2014-03-11 10:00:00,72.55,72.85,72.47,72.81,53000.0,50.0612,50.2682,50.006,50.2406,53000.0
2014-03-11 10:30:00,72.87,73.04,72.79,73.03,13400.0,50.282,50.3993,50.2268,50.3924,13400.0
2014-03-11 11:00:00,73.04,73.47,72.99,73.35,16100.0,50.3993,50.696,50.3648,50.6132,16100.0
2014-03-11 11:30:00,73.35,73.4,73.13,73.27,12500.0,50.6132,50.6477,50.4614,50.558,12500.0
2014-03-11 12:00:00,73.26,73.31,73.07,73.21,7600.0,50.5511,50.5856,50.42,50.5166,7600.0
2014-03-11 12:30:00,73.19,73.19,73.04,73.08,6300.0,50.5028,50.5028,50.3993,50.4269,6300.0
2014-03-11 13:00:00,73.04,73.2,73.03,73.12,33300.0,50.3993,50.5097,50.3924,50.4545,33300.0
2014-03-11 13:30:00,73.08,73.28,73.08,73.2,4600.0,50.4269,50.5649,50.4269,50.5097,4600.0
2014-03-11 14:00:00,73.2,73.2,73.1,73.17,4900.0,50.5097,50.5097,50.4407,50.489,4900.0
2014-03-11 14:30:00,73.13,73.16,73.04,73.08,13400.0,50.4614,50.4821,50.3993,50.4269,13400.0
2014-03-11 15:00:00,73.08,73.11,72.96,73.03,36600.0,50.4269,50.4476,50.3441,50.3924,36600.0
2014-03-11 15:30:00,73.04,73.69,73.02,73.28,76400.0,50.3993,50.8478,50.3855,50.5649,76400.0
2014-03-12 09:30:00,73.11,73.67,73.08,73.55,12400.0,50.4476,50.834,50.4269,50.7512,12400.0
2014-03-12 10:00:00,73.57,73.57,73.25,73.5,15000.0,50.765,50.765,50.5442,50.7167,15000.0
2014-03-12 10:30:00,73.49,73.56,73.29,73.31,20700.0,50.7098,50.7581,50.5718,50.5856,20700.0
2014-03-12 11:00:00,73.34,73.42,73.25,73.39,26400.0,50.6063,50.6615,50.5442,50.6408,26400.0
2014-03-12 11:30:00,73.36,73.38,73.17,73.18,28800.0,50.6201,50.6339,50.489,50.4959,28800.0
2014-03-12 12:00:00,73.25,73.37,73.24,73.29,5100.0,50.5442,50.627,50.5373,50.5718,5100.0
2014-03-12 12:30:00,73.33,73.34,73.23,73.34,20100.0,50.5994,50.6063,50.5304,50.6063,20100.0
2014-03-12 13:00:00,73.3,73.32,73.22,73.28,18000.0,50.5787,50.5925,50.5235,50.5649,18000.0
2014-03-12 13:30:00,73.29,73.37,73.26,73.3,4600.0,50.5718,50.627,50.5511,50.5787,4600.0
2014-03-12 14:00:00,73.35,73.38,73.28,73.29,21400.0,50.6132,50.6339,50.5649,50.5718,21400.0
2014-03-12 14:30:00,73.29,73.35,73.23,73.28,41400.0,50.5718,50.6132,50.5304,50.5649,41400.0
2014-03-12 15:00:00,73.29,73.31,73.19,73.19,22600.0,50.5718,50.5856,50.5028,50.5028,22600.0
2014-03-12 15:30:00,73.18,73.24,73.02,73.21,81400.0,50.4959,50.5373,50.3855,50.5166,81400.0
2014-03-13 09:30:00,73.3,73.3,72.87,72.91,4200.0,50.5787,50.5787,50.282,50.3096,4200.0
2014-03-13 10:00:00,72.87,72.92,72.54,72.77,10900.0,50.282,50.3165,50.0543,50.213,10900.0
2014-03-13 10:30:00,72.78,72.97,72.67,72.7,6800.0,50.2199,50.351,50.144,50.1647,6800.0
2014-03-13 11:00:00,72.7,73.03,72.7,72.87,13900.0,50.1647,50.3924,50.1647,50.282,13900.0
2014-03-13 11:30:00,72.92,73.0,72.91,72.95,16800.0,50.3165,50.3717,50.3096,50.3372,16800.0
2014-03-13 12:00:00,72.97,72.99,72.83,72.89,17900.0,50.351,50.3648,50.2544,50.2958,17900.0
2014-03-13 12:30:00,72.84,73.01,72.8,72.99,24600.0,50.2613,50.3786,50.2337,50.3648,24600.0
2014-03-13 13:00:00,72.97,73.08,72.87,73.07,6500.0,50.351,50.4269,50.282,50.42,6500.0
2014-03-13 13:30:00,73.07,73.18,72.96,73.14,65600.0,50.42,50.4959,50.3441,50.4683,65600.0
2014-03-13 14:00:00,73.16,73.16,73.02,73.06,4300.0,50.4821,50.4821,50.3855,50.4131,4300.0
2014-03-13 14:30:00,73.08,73.15,72.98,73.05,5400.0,50.4269,50.4752,50.3579,50.4062,5400.0
2014-03-13 15:00:00,73.03,73.09,72.88,73.03,14800.0,50.3924,50.4338,50.2889,50.3924,14800.0
2014-03-13 15:30:00,73.06,73.09,72.98,73.06,21700.0,50.4131,50.4338,50.3579,50.4131,21700.0
2014-03-14 09:30:00,73.01,73.65,72.94,73.08,16800.0,50.3786,50.8202,50.3303,50.4269,16800.0
2014-03-14 10:00:00,73.11,73.25,73.02,73.15,7000.0,50.4476,50.5442,50.3855,50.4752,7000.0
2014-03-14 10:30:00,73.11,73.22,73.01,73.03,11100.0,50.4476,50.5235,50.3786,50.3924,11100.0
2014-03-14 11:00:00,73.04,73.11,72.9,72.97,7000.0,50.3993,50.4476,50.3027,50.351,7000.0
2014-03-14 11:30:00,73.0,73.26,72.95,73.17,13100.0,50.3717,50.5511,50.3372,50.489,13100.0
2014-03-14 12:00:00,73.2,73.2,73.04,73.05,11800.0,50.5097,50.5097,50.3993,50.4062,11800.0
2014-03-14 12:30:00,73.04,73.1,72.99,73.05,9200.0,50.3993,50.4407,50.3648,50.4062,9200.0
2014-03-14 13:00:00,73.06,73.09,72.95,73.06,5700.0,50.4131,50.4338,50.3372,50.4131,5700.0
2014-03-14 13:30:00,73.08,73.08,72.96,73.02,19600.0,50.4269,50.4269,50.3441,50.3855,19600.0
2014-03-14 14:00:00,73.02,73.1,72.99,73.07,7400.0,50.3855,50.4407,50.3648,50.42,7400.0
2014-03-14 14:30:00,73.04,73.05,72.95,73.0,9500.0,50.3993,50.4062,50.3372,50.3717,9500.0
2014-03-14 15:00:00,73.01,73.02,72.89,72.94,12800.0,50.3786,50.3855,50.2958,50.3303,12800.0
2014-03-14 15:30:00,72.94,73.04,72.86,73.01,26800.0,50.3303,50.3993,50.2751,50.3786,26800.0
2014-03-17 09:30:00,73.23,73.73,73.16,73.23,52400.0,50.5304,50.8754,50.4821,50.5304,52400.0
2014-03-17 10:00:00,73.27,73.68,73.22,73.47,31800.0,50.558,50.8409,50.5235,50.696,31800.0
2014-03-17 10:30:00,73.48,73.51,73.35,73.37,7800.0,50.7029,50.7236,50.6132,50.627,7800.0
2014-03-17 11:00:00,73.41,73.41,73.08,73.08,11000.0,50.6546,50.6546,50.4269,50.4269,11000.0
2014-03-17 11:30:00,73.11,73.11,73.0,73.04,7000.0,50.4476,50.4476,50.3717,50.3993,7000.0
2014-03-17 12:00:00,73.05,73.1,72.92,73.0,5500.0,50.4062,50.4407,50.3165,50.3717,5500.0
2014-03-17 12:30:00,73.01,73.47,72.92,73.47,126800.0,50.3786,50.696,50.3165,50.696,126800.0
2014-03-17 13:00:00,73.5,73.54,73.33,73.37,10100.0,50.7167,50.7443,50.5994,50.627,10100.0
2014-03-17 13:30:00,73.39,73.41,73.34,73.4,14900.0,50.6408,50.6546,50.6063,50.6477,14900.0
2014-03-17 14:00:00,73.41,73.43,73.31,73.39,13600.0,50.6546,50.6684,50.5856,50.6408,13600.0
2014-03-17 14:30:00,73.4,73.54,73.37,73.53,9200.0,50.6477,50.7443,50.627,50.7374,9200.0
2014-03-17 15:00:00,73.53,73.53,73.43,73.48,13500.0,50.7374,50.7374,50.6684,50.7029,13500.0
2014-03-17 15:30:00,73.51,73.57,73.44,73.57,89100.0,50.7236,50.765,50.6753,50.765,89100.0
2014-03-18 09:30:00,73.42,73.48,73.09,73.47,15800.0,50.6615,50.7029,50.4338,50.696,15800.0
2014-03-18 10:00:00,73.42,73.5,73.37,73.49,6500.0,50.6615,50.7167,50.627,50.7098,6500.0
2014-03-18 10:30:00,73.49,73.67,73.33,73.33,22900.0,50.7098,50.834,50.5994,50.5994,22900.0
2014-03-18 11:00:00,73.3,73.46,73.3,73.41,8600.0,50.5787,50.6891,50.5787,50.6546,8600.0
2014-03-18 11:30:00,73.47,73.57,73.4,73.53,7000.0,50.696,50.765,50.6477,50.7374,7000.0
2014-03-18 12:00:00,73.56,73.57,73.49,73.55,6000.0,50.7581,50.765,50.7098,50.7512,6000.0
2014-03-18 12:30:00,73.54,73.66,73.51,73.61,4600.0,50.7443,50.8271,50.7236,50.7926,4600.0
2014-03-18 13:00:00,73.61,73.72,73.57,73.7,8200.0,50.7926,50.8685,50.765,50.8547,8200.0
2014-03-18 13:30:00,73.7,73.81,73.66,73.69,9700.0,50.8547,50.9306,50.8271,50.8478,9700.0
2014-03-18 14:00:00,73.66,73.72,73.61,73.67,6500.0,50.8271,50.8685,50.7926,50.834,6500.0
2014-03-18 14:30:00,73.67,73.69,73.59,73.62,6500.0,50.834,50.8478,50.7788,50.7995,6500.0
2014-03-18 15:00:00,73.64,73.65,73.52,73.54,31600.0,50.8133,50.8202,50.7305,50.7443,31600.0
2014-03-18 15:30:00,73.54,73.8,73.53,73.76,147200.0,50.7443,50.9237,50.7374,50.8961,147200.0
2014-03-19 09:30:00,73.83,74.12,73.67,74.1,26000.0,50.9444,51.1445,50.834,51.1307,26000.0
2014-03-19 10:00:00,74.11,74.24,74.03,74.03,14000.0,51.1376,51.2273,51.0824,51.0824,14000.0
2014-03-19 10:30:00,74.16,74.17,73.85,73.88,13200.0,51.1721,51.179,50.9582,50.9789,13200.0
2014-03-19 11:00:00,73.9,73.91,73.77,73.84,12000.0,50.9927,50.9996,50.903,50.9513,12000.0
2014-03-19 11:30:00,73.81,73.81,73.59,73.6,5800.0,50.9306,50.9306,50.7788,50.7857,5800.0
2014-03-19 12:00:00,73.63,73.65,73.42,73.45,5000.0,50.8064,50.8202,50.6615,50.6822,5000.0
2014-03-19 12:30:00,73.43,73.43,73.19,73.32,8500.0,50.6684,50.6684,50.5028,50.5925,8500.0
2014-03-19 13:00:00,73.31,73.46,73.28,73.28,3300.0,50.5856,50.6891,50.5649,50.5649,3300.0
2014-03-19 13:30:00,73.35,73.42,73.27,73.4,7300.0,50.6132,50.6615,50.558,50.6477,7300.0
2014-03-19 14:00:00,73.36,73.36,72.71,72.75,15300.0,50.6201,50.6201,50.1716,50.1992,15300.0
2014-03-19 14:30:00,72.9,72.91,72.49,72.65,8100.0,50.3027,50.3096,50.0198,50.1302,8100.0
2014-03-19 15:00:00,72.7,72.7,72.03,72.04,10800.0,50.1647,50.1647,49.7024,49.7093,10800.0
2014-03-19 15:30:00,72.07,72.24,71.9,71.92,62300.0,49.73,49.8473,49.6127,49.6265,62300.0
2014-03-20 09:30:00,71.92,72.2,71.42,71.42,11100.0,49.6265,49.8197,49.2814,49.2814,11100.0
2014-03-20 10:00:00,71.37,71.64,71.2,71.4,42000.0,49.2469,49.4332,49.1296,49.2676,42000.0
2014-03-20 10:30:00,71.4,71.45,71.13,71.13,22700.0,49.2676,49.3021,49.0813,49.0813,22700.0
2014-03-20 11:00:00,71.19,71.24,71.04,71.1,20000.0,49.1227,49.1572,49.0192,49.0606,20000.0
2014-03-20 11:30:00,71.04,71.37,71.0,71.37,26700.0,49.0192,49.2469,48.9916,49.2469,26700.0
2014-03-20 12:00:00,71.4,71.77,71.37,71.68,12000.0,49.2676,49.5229,49.2469,49.4608,12000.0
2014-03-20 12:30:00,71.67,71.88,71.59,71.83,15100.0,49.4539,49.5989,49.3987,49.5643,15100.0
2014-03-20 13:00:00,71.89,72.04,71.84,71.95,11900.0,49.6058,49.7093,49.5712,49.6472,11900.0
2014-03-20 13:30:00,71.97,71.97,71.64,71.82,22700.0,49.661,49.661,49.4332,49.5574,22700.0
2014-03-20 14:00:00,71.81,72.01,71.76,72.01,4100.0,49.5505,49.6886,49.516,49.6886,4100.0
2014-03-20 14:30:00,72.0,72.01,71.88,71.91,7000.0,49.6817,49.6886,49.5989,49.6196,7000.0
2014-03-20 15:00:00,71.95,72.05,71.89,71.99,34400.0,49.6472,49.7162,49.6058,49.6748,34400.0
2014-03-20 15:30:00,72.02,72.2,71.97,72.18,53300.0,49.6955,49.8197,49.661,49.8059,53300.0
2014-03-21 09:30:00,72.2,72.81,72.2,72.81,127700.0,49.8197,50.2406,49.8197,50.2406,127700.0
2014-03-21 10:00:00,72.81,73.19,72.81,73.05,45200.0,50.2406,50.5028,50.2406,50.4062,45200.0
2014-03-21 10:30:00,72.98,73.4,72.92,73.35,12100.0,50.3579,50.6477,50.3165,50.6132,12100.0
2014-03-21 11:00:00,73.36,73.36,73.09,73.26,8500.0,50.6201,50.6201,50.4338,50.5511,8500.0
2014-03-21 11:30:00,73.3,73.33,73.06,73.11,4500.0,50.5787,50.5994,50.4131,50.4476,4500.0
2014-03-21 12:00:00,73.07,73.1,72.97,73.0,8900.0,50.42,50.4407,50.351,50.3717,8900.0
2014-03-21 12:30:00,73.01,73.21,72.94,73.16,44800.0,50.3786,50.5166,50.3303,50.4821,44800.0
2014-03-21 13:00:00,73.21,73.25,73.09,73.2,47200.0,50.5166,50.5442,50.4338,50.5097,47200.0
2014-03-21 13:30:00,73.15,73.23,72.94,73.0,8100.0,50.4752,50.5304,50.3303,50.3717,8100.0
2014-03-21 14:00:00,73.0,73.1,72.96,73.0,10700.0,50.3717,50.4407,50.3441,50.3717,10700.0
2014-03-21 14:30:00,72.97,73.04,72.95,73.03,14800.0,50.351,50.3993,50.3372,50.3924,14800.0
2014-03-21 15:00:00,73.03,73.13,73.0,73.13,10600.0,50.3924,50.4614,50.3717,50.4614,10600.0
2014-03-21 15:30:00,73.11,73.25,73.06,73.13,53700.0,50.4476,50.5442,50.4131,50.4614,53700.0
2014-03-24 09:30:00,73.17,73.64,72.83,72.93,31300.0,50.489,50.8133,50.2544,50.3234,31300.0
2014-03-24 10:00:00,72.89,72.95,72.49,72.63,25300.0,50.2958,50.3372,50.0198,50.1164,25300.0
2014-03-24 10:30:00,72.57,72.59,72.34,72.34,17200.0,50.075,50.0888,49.9163,49.9163,17200.0
2014-03-24 11:00:00,72.28,72.44,72.24,72.28,13200.0,49.8749,49.9853,49.8473,49.8749,13200.0
2014-03-24 11:30:00,72.29,72.29,72.12,72.12,6300.0,49.8818,49.8818,49.7645,49.7645,6300.0
2014-03-24 12:00:00,72.1,72.12,71.99,72.03,7300.0,49.7507,49.7645,49.6748,49.7024,7300.0
2014-03-24 12:30:00,72.02,72.11,72.01,72.11,4500.0,49.6955,49.7576,49.6886,49.7576,4500.0
2014-03-24 13:00:00,72.11,72.31,72.11,72.31,11600.0,49.7576,49.8956,49.7576,49.8956,11600.0
2014-03-24 13:30:00,72.31,72.41,72.24,72.4,11200.0,49.8956,49.9646,49.8473,49.9577,11200.0
2014-03-24 14:00:00,72.41,72.54,72.3,72.34,28900.0,49.9646,50.0543,49.8887,49.9163,28900.0
2014-03-24 14:30:00,72.31,72.33,72.24,72.25,15500.0,49.8956,49.9094,49.8473,49.8542,15500.0
2014-03-24 15:00:00,72.28,72.28,72.13,72.17,19800.0,49.8749,49.8749,49.7714,49.799,19800.0
2014-03-24 15:30:00,72.18,72.56,72.18,72.46,73100.0,49.8059,50.0681,49.8059,49.9991,73100.0
2014-03-25 09:30:00,72.79,73.48,72.48,72.63,18800.0,50.2268,50.7029,50.0129,50.1164,18800.0
2014-03-25 10:00:00,72.72,72.83,72.36,72.39,12100.0,50.1785,50.2544,49.9301,49.9508,12100.0
2014-03-25 10:30:00,72.39,72.45,72.28,72.42,15400.0,49.9508,49.9922,49.8749,49.9715,15400.0
2014-03-25 11:00:00,72.42,72.53,72.39,72.43,6600.0,49.9715,50.0474,49.9508,49.9784,6600.0
2014-03-25 11:30:00,72.44,72.46,72.28,72.37,6600.0,49.9853,49.9991,49.8749,49.937,6600.0
2014-03-25 12:00:00,72.34,72.41,72.22,72.25,11600.0,49.9163,49.9646,49.8335,49.8542,11600.0
2014-03-25 12:30:00,72.25,72.37,72.25,72.32,3700.0,49.8542,49.937,49.8542,49.9025,3700.0
2014-03-25 13:00:00,72.28,72.39,72.28,72.35,13200.0,49.8749,49.9508,49.8749,49.9232,13200.0
2014-03-25 13:30:00,72.34,72.39,72.33,72.37,8500.0,49.9163,49.9508,49.9094,49.937,8500.0
2014-03-25 14:00:00,72.36,72.41,72.33,72.33,16500.0,49.9301,49.9646,49.9094,49.9094,16500.0
2014-03-25 14:30:00,72.33,72.51,72.33,72.5,10500.0,49.9094,50.0336,49.9094,50.0267,10500.0
2014-03-25 15:00:00,72.48,72.73,72.48,72.72,8800.0,50.0129,50.1854,50.0129,50.1785,8800.0
2014-03-25 15:30:00,72.71,72.71,72.53,72.58,34100.0,50.1716,50.1716,50.0474,50.0819,34100.0
2014-03-26 09:30:00,72.67,72.81,72.08,72.15,16700.0,50.144,50.2406,49.7369,49.7852,16700.0
2014-03-26 10:00:00,72.15,72.15,71.79,71.83,14500.0,49.7852,49.7852,49.5367,49.5643,14500.0
2014-03-26 10:30:00,71.79,71.87,71.7,71.83,17300.0,49.5367,49.592,49.4746,49.5643,17300.0
2014-03-26 11:00:00,71.83,71.96,71.8,71.9,16500.0,49.5643,49.6541,49.5436,49.6127,16500.0
2014-03-26 11:30:00,71.92,71.92,71.73,71.85,70400.0,49.6265,49.6265,49.4953,49.5781,70400.0
2014-03-26 12:00:00,71.83,71.98,71.75,71.9,19400.0,49.5643,49.6679,49.5091,49.6127,19400.0
2014-03-26 12:30:00,71.88,71.96,71.81,71.84,12800.0,49.5989,49.6541,49.5505,49.5712,12800.0
2014-03-26 13:00:00,71.86,71.88,71.65,71.65,10300.0,49.585,49.5989,49.4401,49.4401,10300.0
2014-03-26 13:30:00,71.64,71.66,71.43,71.51,30700.0,49.4332,49.447,49.2883,49.3435,30700.0
2014-03-26 14:00:00,71.49,71.65,71.45,71.65,11900.0,49.3297,49.4401,49.3021,49.4401,11900.0
2014-03-26 14:30:00,71.62,71.83,71.59,71.78,9100.0,49.4194,49.5643,49.3987,49.5298,9100.0
2014-03-26 15:00:00,71.84,71.87,71.53,71.59,23000.0,49.5712,49.592,49.3573,49.3987,23000.0
2014-03-26 15:30:00,71.58,71.62,71.41,71.46,46500.0,49.3918,49.4194,49.2745,49.309,46500.0
2014-03-27 09:30:00,70.73,71.11,70.09,71.01,28200.0,49.2846,49.5494,48.8387,49.4797,28200.0
2014-03-27 10:00:00,71.0,71.05,70.67,70.87,12000.0,49.4727,49.5076,49.2428,49.3822,12000.0
2014-03-27 10:30:00,70.92,70.96,70.68,70.76,17700.0,49.417,49.4449,49.2498,49.3055,17700.0
2014-03-27 11:00:00,70.75,70.75,70.53,70.67,13600.0,49.2985,49.2985,49.1453,49.2428,13600.0
2014-03-27 11:30:00,70.66,70.94,70.6,70.94,17000.0,49.2358,49.4309,49.194,49.4309,17000.0
2014-03-27 12:00:00,70.86,71.14,70.82,71.1,7400.0,49.3752,49.5703,49.3473,49.5424,7400.0
2014-03-27 12:30:00,71.09,71.21,70.99,71.19,7800.0,49.5355,49.6191,49.4658,49.6051,7800.0
2014-03-27 13:00:00,71.23,71.39,71.18,71.29,6600.0,49.633,49.7445,49.5982,49.6748,6600.0
2014-03-27 13:30:00,71.3,71.3,71.18,71.23,5700.0,49.6818,49.6818,49.5982,49.633,5700.0
2014-03-27 14:00:00,71.23,71.23,71.08,71.14,5900.0,49.633,49.633,49.5285,49.5703,5900.0
2014-03-27 14:30:00,71.13,71.15,71.03,71.06,7900.0,49.5633,49.5773,49.4937,49.5146,7900.0
2014-03-27 15:00:00,71.02,71.15,70.98,71.15,9100.0,49.4867,49.5773,49.4588,49.5773,9100.0
2014-03-27 15:30:00,71.12,71.3,71.03,71.28,33900.0,49.5564,49.6818,49.4937,49.6679,33900.0
2014-03-28 09:30:00,71.32,72.05,71.27,71.68,20400.0,49.6957,50.2044,49.6609,49.9466,20400.0
2014-03-28 10:00:00,71.74,72.0,71.74,71.84,10400.0,49.9884,50.1695,49.9884,50.0581,10400.0
2014-03-28 10:30:00,71.91,72.15,71.83,72.1,5100.0,50.1068,50.2741,50.0511,50.2392,5100.0
2014-03-28 11:00:00,72.13,72.23,72.08,72.08,7200.0,50.2601,50.3298,50.2253,50.2253,7200.0
2014-03-28 11:30:00,72.09,72.13,72.03,72.12,4500.0,50.2323,50.2601,50.1905,50.2532,4500.0
2014-03-28 12:00:00,72.17,72.3,72.08,72.25,4100.0,50.288,50.3786,50.2253,50.3437,4100.0
2014-03-28 12:30:00,72.26,72.37,72.24,72.35,4800.0,50.3507,50.4274,50.3368,50.4134,4800.0
2014-03-28 13:00:00,72.32,72.33,72.14,72.14,6300.0,50.3925,50.3995,50.2671,50.2671,6300.0
2014-03-28 13:30:00,72.14,72.34,72.07,72.34,7800.0,50.2671,50.4065,50.2183,50.4065,7800.0
2014-03-28 14:00:00,72.34,72.38,72.24,72.28,5400.0,50.4065,50.4343,50.3368,50.3647,5400.0
2014-03-28 14:30:00,72.18,72.28,72.17,72.18,7100.0,50.295,50.3647,50.288,50.295,7100.0
2014-03-28 15:00:00,72.19,72.28,72.17,72.23,18600.0,50.3019,50.3647,50.288,50.3298,18600.0
2014-03-28 15:30:00,72.24,72.38,71.91,72.01,85600.0,50.3368,50.4343,50.1068,50.1765,85600.0
2014-03-31 09:30:00,72.2,72.4,71.32,71.7,7500.0,50.3089,50.4483,49.6957,49.9605,7500.0
2014-03-31 10:00:00,71.75,72.19,71.75,72.12,13400.0,49.9953,50.3019,49.9953,50.2532,13400.0
2014-03-31 10:30:00,72.2,72.57,72.2,72.47,5600.0,50.3089,50.5667,50.3089,50.497,5600.0
2014-03-31 11:00:00,72.45,72.69,72.43,72.51,8600.0,50.4831,50.6503,50.4692,50.5249,8600.0
2014-03-31 11:30:00,72.52,72.64,72.49,72.64,3100.0,50.5319,50.6155,50.511,50.6155,3100.0
2014-03-31 12:00:00,72.66,72.86,72.66,72.78,2800.0,50.6294,50.7688,50.6294,50.7131,2800.0
2014-03-31 12:30:00,72.77,72.89,72.64,72.84,4100.0,50.7061,50.7897,50.6155,50.7549,4100.0
2014-03-31 13:00:00,72.83,72.96,72.81,72.94,28900.0,50.7479,50.8385,50.734,50.8245,28900.0
2014-03-31 13:30:00,72.99,73.04,72.92,72.94,7400.0,50.8594,50.8942,50.8106,50.8245,7400.0
2014-03-31 14:00:00,72.99,72.99,72.84,72.88,12300.0,50.8594,50.8594,50.7549,50.7827,12300.0
2014-03-31 14:30:00,72.83,72.89,72.68,72.7,14600.0,50.7479,50.7897,50.6434,50.6573,14600.0
2014-03-31 15:00:00,72.7,72.7,72.47,72.49,15200.0,50.6573,50.6573,50.497,50.511,15200.0
2014-03-31 15:30:00,72.49,72.57,72.36,72.56,59900.0,50.511,50.5667,50.4204,50.5598,59900.0
2014-04-01 09:30:00,71.81,72.24,71.53,71.62,36700.0,50.0372,50.3368,49.8421,49.9048,36700.0
2014-04-01 10:00:00,71.71,71.94,71.69,71.78,43600.0,49.9675,50.1277,49.9535,50.0163,43600.0
2014-04-01 10:30:00,71.76,71.76,71.16,71.19,26300.0,50.0023,50.0023,49.5842,49.6051,26300.0
2014-04-01 11:00:00,71.17,71.28,71.15,71.18,18000.0,49.5912,49.6679,49.5773,49.5982,18000.0
2014-04-01 11:30:00,71.18,71.29,71.14,71.17,20600.0,49.5982,49.6748,49.5703,49.5912,20600.0
2014-04-01 12:00:00,71.13,71.15,70.98,71.0,18800.0,49.5633,49.5773,49.4588,49.4727,18800.0
2014-04-01 12:30:00,71.0,71.05,70.98,71.02,15000.0,49.4727,49.5076,49.4588,49.4867,15000.0
2014-04-01 13:00:00,71.03,71.04,70.99,71.04,19100.0,49.4937,49.5006,49.4658,49.5006,19100.0
2014-04-01 13:30:00,71.02,71.04,70.97,71.02,29700.0,49.4867,49.5006,49.4518,49.4867,29700.0
2014-04-01 14:00:00,71.02,71.17,71.02,71.08,22500.0,49.4867,49.5912,49.4867,49.5285,22500.0
2014-04-01 14:30:00,71.07,71.14,71.05,71.09,30900.0,49.5215,49.5703,49.5076,49.5355,30900.0
2014-04-01 15:00:00,71.09,71.22,71.03,71.19,35400.0,49.5355,49.626,49.4937,49.6051,35400.0
2014-04-01 15:30:00,71.18,71.85,71.15,71.83,184700.0,49.5982,50.065,49.5773,50.0511,184700.0
2014-04-02 09:30:00,71.84,71.96,71.44,71.73,31700.0,50.0581,50.1417,49.7793,49.9814,31700.0
2014-04-02 10:00:00,71.73,71.92,71.52,71.87,12500.0,49.9814,50.1138,49.8351,50.079,12500.0
2014-04-02 10:30:00,71.91,72.04,71.78,71.81,10600.0,50.1068,50.1974,50.0163,50.0372,10600.0
2014-04-02 11:00:00,71.8,71.98,71.73,71.97,18100.0,50.0302,50.1556,49.9814,50.1486,18100.0
2014-04-02 11:30:00,71.98,72.0,71.79,71.94,18500.0,50.1556,50.1695,50.0232,50.1277,18500.0
2014-04-02 12:00:00,71.93,72.19,71.91,72.17,13100.0,50.1208,50.3019,50.1068,50.288,13100.0
2014-04-02 12:30:00,72.2,72.26,72.1,72.22,26500.0,50.3089,50.3507,50.2392,50.3228,26500.0
2014-04-02 13:00:00,72.22,72.25,72.11,72.24,10000.0,50.3228,50.3437,50.2462,50.3368,10000.0
2014-04-02 13:30:00,72.23,72.34,72.19,72.24,16800.0,50.3298,50.4065,50.3019,50.3368,16800.0
2014-04-02 14:00:00,72.24,72.25,72.0,72.0,14200.0,50.3368,50.3437,50.1695,50.1695,14200.0
2014-04-02 14:30:00,71.95,72.07,71.92,72.07,28200.0,50.1347,50.2183,50.1138,50.2183,28200.0
2014-04-02 15:00:00,72.06,72.41,72.0,72.4,28300.0,50.2114,50.4552,50.1695,50.4483,28300.0
2014-04-02 15:30:00,72.42,72.46,72.3,72.35,54500.0,50.4622,50.4901,50.3786,50.4134,54500.0
2014-04-03 09:30:00,72.25,72.29,71.99,72.14,9800.0,50.3437,50.3716,50.1626,50.2671,9800.0
2014-04-03 10:00:00,72.1,72.48,72.06,72.35,16800.0,50.2392,50.504,50.2114,50.4134,16800.0
2014-04-03 10:30:00,72.34,72.46,72.29,72.46,17000.0,50.4065,50.4901,50.3716,50.4901,17000.0
2014-04-03 11:00:00,72.47,72.51,72.21,72.31,18300.0,50.497,50.5249,50.3159,50.3856,18300.0
2014-04-03 11:30:00,72.31,72.37,72.23,72.25,14500.0,50.3856,50.4274,50.3298,50.3437,14500.0
2014-04-03 12:00:00,72.3,72.49,72.08,72.43,52600.0,50.3786,50.511,50.2253,50.4692,52600.0
2014-04-03 12:30:00,72.45,72.45,72.28,72.35,11700.0,50.4831,50.4831,50.3647,50.4134,11700.0
2014-04-03 13:00:00,72.35,72.57,72.35,72.57,11900.0,50.4134,50.5667,50.4134,50.5667,11900.0
2014-04-03 13:30:00,72.57,72.57,72.35,72.35,12900.0,50.5667,50.5667,50.4134,50.4134,12900.0
2014-04-03 14:00:00,72.38,72.5,72.35,72.43,18500.0,50.4343,50.5179,50.4134,50.4692,18500.0
2014-04-03 14:30:00,72.39,72.54,72.31,72.52,22000.0,50.4413,50.5458,50.3856,50.5319,22000.0
2014-04-03 15:00:00,72.52,72.61,72.47,72.59,33600.0,50.5319,50.5946,50.497,50.5807,33600.0
2014-04-03 15:30:00,72.57,72.59,72.4,72.4,98600.0,50.5667,50.5807,50.4483,50.4483,98600.0
2014-04-04 09:30:00,72.79,72.87,72.22,72.73,17500.0,50.72,50.7758,50.3228,50.6782,17500.0
2014-04-04 10:00:00,72.77,72.89,72.56,72.89,13900.0,50.7061,50.7897,50.5598,50.7897,13900.0
2014-04-04 10:30:00,72.89,72.93,72.75,72.9,12800.0,50.7897,50.8176,50.6921,50.7967,12800.0
2014-04-04 11:00:00,72.89,72.96,72.74,72.77,11800.0,50.7897,50.8385,50.6852,50.7061,11800.0
2014-04-04 11:30:00,72.73,72.84,72.51,72.57,7800.0,50.6782,50.7549,50.5249,50.5667,7800.0
2014-04-04 12:00:00,72.57,72.58,72.36,72.4,16800.0,50.5667,50.5737,50.4204,50.4483,16800.0
2014-04-04 12:30:00,72.43,72.47,72.36,72.46,23800.0,50.4692,50.497,50.4204,50.4901,23800.0
2014-04-04 13:00:00,72.43,72.56,72.38,72.4,9800.0,50.4692,50.5598,50.4343,50.4483,9800.0
2014-04-04 13:30:00,72.44,72.49,72.28,72.33,10500.0,50.4761,50.511,50.3647,50.3995,10500.0
2014-04-04 14:00:00,72.38,72.47,72.25,72.35,6400.0,50.4343,50.497,50.3437,50.4134,6400.0
2014-04-04 14:30:00,72.33,72.46,72.33,72.41,9800.0,50.3995,50.4901,50.3995,50.4552,9800.0
2014-04-04 15:00:00,72.45,72.51,72.3,72.51,18000.0,50.4831,50.5249,50.3786,50.5249,18000.0
2014-04-04 15:30:00,72.49,72.58,72.45,72.53,53200.0,50.511,50.5737,50.4831,50.5389,53200.0
2014-04-07 09:30:00,72.63,73.36,72.58,73.35,15600.0,50.6085,51.1172,50.5737,51.1102,15600.0
2014-04-07 10:00:00,73.24,73.54,73.23,73.41,11300.0,51.0336,51.2426,51.0266,51.152,11300.0
2014-04-07 10:30:00,73.35,73.41,73.14,73.23,12800.0,51.1102,51.152,50.9639,51.0266,12800.0
2014-04-07 11:00:00,73.12,73.49,73.12,73.48,12800.0,50.95,51.2078,50.95,51.2008,12800.0
2014-04-07 11:30:00,73.48,73.69,73.48,73.65,10900.0,51.2008,51.3471,51.2008,51.3193,10900.0
2014-04-07 12:00:00,73.7,73.75,73.54,73.67,8700.0,51.3541,51.3889,51.2426,51.3332,8700.0
2014-04-07 12:30:00,73.62,73.8,73.6,73.77,8100.0,51.2984,51.4238,51.2844,51.4029,8100.0
2014-04-07 13:00:00,73.79,73.86,73.56,73.6,11600.0,51.4168,51.4656,51.2566,51.2844,11600.0
2014-04-07 13:30:00,73.59,73.63,73.24,73.26,18400.0,51.2775,51.3053,51.0336,51.0475,18400.0
2014-04-07 14:00:00,73.25,73.26,73.19,73.2,31900.0,51.0405,51.0475,50.9987,51.0057,31900.0
2014-04-07 14:30:00,73.2,73.27,73.09,73.27,47100.0,51.0057,51.0545,50.9291,51.0545,47100.0
2014-04-07 15:00:00,73.27,73.35,73.22,73.34,15100.0,51.0545,51.1102,51.0196,51.1033,15100.0
2014-04-07 15:30:00,73.33,73.4,73.24,73.35,101800.0,51.0963,51.1451,51.0336,51.1102,101800.0
2014-04-08 09:30:00,73.33,73.74,73.07,73.58,14500.0,51.0963,51.382,50.9151,51.2705,14500.0
2014-04-08 10:00:00,73.58,73.66,73.1,73.32,24400.0,51.2705,51.3262,50.936,51.0893,24400.0
2014-04-08 10:30:00,73.34,73.41,73.05,73.29,50400.0,51.1033,51.152,50.9012,51.0684,50400.0
2014-04-08 11:00:00,73.28,73.53,73.28,73.47,64600.0,51.0615,51.2357,51.0615,51.1938,64600.0
2014-04-08 11:30:00,73.47,73.54,73.36,73.5,34600.0,51.1938,51.2426,51.1172,51.2147,34600.0
2014-04-08 12:00:00,73.48,73.51,73.37,73.49,9500.0,51.2008,51.2217,51.1242,51.2078,9500.0
2014-04-08 12:30:00,73.48,73.52,73.42,73.49,15000.0,51.2008,51.2287,51.159,51.2078,15000.0
2014-04-08 13:00:00,73.5,73.51,73.36,73.43,9400.0,51.2147,51.2217,51.1172,51.166,9400.0
2014-04-08 13:30:00,73.43,73.52,73.39,73.49,13600.0,51.166,51.2287,51.1381,51.2078,13600.0
2014-04-08 14:00:00,73.5,73.5,73.33,73.43,9000.0,51.2147,51.2147,51.0963,51.166,9000.0
2014-04-08 14:30:00,73.45,73.46,73.24,73.3,15900.0,51.1799,51.1869,51.0336,51.0754,15900.0
2014-04-08 15:00:00,73.3,73.3,73.12,73.12,36200.0,51.0754,51.0754,50.95,50.95,36200.0
2014-04-08 15:30:00,73.11,73.15,72.88,73.01,72400.0,50.943,50.9709,50.7827,50.8733,72400.0
2014-04-09 09:30:00,73.09,73.16,72.5,72.56,7600.0,50.9291,50.9778,50.5179,50.5598,7600.0
2014-04-09 10:00:00,72.63,72.95,72.55,72.83,6800.0,50.6085,50.8315,50.5528,50.7479,6800.0
2014-04-09 10:30:00,72.96,73.07,72.77,72.77,13900.0,50.8385,50.9151,50.7061,50.7061,13900.0
2014-04-09 11:00:00,72.81,72.88,72.73,72.75,8400.0,50.734,50.7827,50.6782,50.6921,8400.0
2014-04-09 11:30:00,72.75,72.92,72.72,72.84,5900.0,50.6921,50.8106,50.6712,50.7549,5900.0
2014-04-09 12:00:00,72.88,72.92,72.79,72.85,13200.0,50.7827,50.8106,50.72,50.7618,13200.0
2014-04-09 12:30:00,72.86,72.86,72.73,72.77,3900.0,50.7688,50.7688,50.6782,50.7061,3900.0
2014-04-09 13:00:00,72.75,72.86,72.66,72.75,9900.0,50.6921,50.7688,50.6294,50.6921,9900.0
2014-04-09 13:30:00,72.75,72.83,72.67,72.7,3900.0,50.6921,50.7479,50.6364,50.6573,3900.0
2014-04-09 14:00:00,72.74,73.35,72.74,73.06,15700.0,50.6852,51.1102,50.6852,50.9082,15700.0
2014-04-09 14:30:00,73.12,73.12,72.88,72.9,3400.0,50.95,50.95,50.7827,50.7967,3400.0
2014-04-09 15:00:00,72.9,72.96,72.81,72.81,5700.0,50.7967,50.8385,50.734,50.734,5700.0
2014-04-09 15:30:00,72.84,72.96,72.73,72.83,39900.0,50.7549,50.8385,50.6782,50.7479,39900.0
2014-04-10 09:30:00,72.96,73.22,72.47,72.79,32200.0,50.8385,51.0196,50.497,50.72,32200.0
2014-04-10 10:00:00,72.88,72.88,72.59,72.66,15900.0,50.7827,50.7827,50.5807,50.6294,15900.0
2014-04-10 10:30:00,72.73,72.79,72.34,72.34,16700.0,50.6782,50.72,50.4065,50.4065,16700.0
2014-04-10 11:00:00,72.31,72.44,72.13,72.13,12000.0,50.3856,50.4761,50.2601,50.2601,12000.0
2014-04-10 11:30:00,72.16,72.48,72.09,72.37,13200.0,50.281,50.504,50.2323,50.4274,13200.0
2014-04-10 12:00:00,72.37,72.37,72.12,72.15,13800.0,50.4274,50.4274,50.2532,50.2741,13800.0
2014-04-10 12:30:00,72.15,72.2,71.91,71.94,11000.0,50.2741,50.3089,50.1068,50.1277,11000.0
2014-04-10 13:00:00,71.91,72.2,71.87,72.02,15100.0,50.1068,50.3089,50.079,50.1835,15100.0
2014-04-10 13:30:00,72.01,72.01,71.81,71.89,19600.0,50.1765,50.1765,50.0372,50.0929,19600.0
2014-04-10 14:00:00,71.88,71.96,71.74,71.74,16200.0,50.0859,50.1417,49.9884,49.9884,16200.0
2014-04-10 14:30:00,71.72,71.82,71.53,71.56,24300.0,49.9744,50.0441,49.8421,49.863,24300.0
2014-04-10 15:00:00,71.55,71.64,71.37,71.52,27100.0,49.856,49.9187,49.7306,49.8351,27100.0
2014-04-10 15:30:00,71.52,71.74,71.47,71.48,90200.0,49.8351,49.9884,49.8002,49.8072,90200.0
2014-04-11 09:30:00,71.42,71.92,71.28,71.69,20300.0,49.7654,50.1138,49.6679,49.9535,20300.0
2014-04-11 10:00:00,71.69,72.06,71.68,71.84,21300.0,49.9535,50.2114,49.9466,50.0581,21300.0
2014-04-11 10:30:00,71.84,71.9,71.62,71.75,23000.0,50.0581,50.0999,49.9048,49.9953,23000.0
2014-04-11 11:00:00,71.78,71.83,71.55,71.78,16900.0,50.0163,50.0511,49.856,50.0163,16900.0
2014-04-11 11:30:00,71.77,71.78,71.35,71.35,15900.0,50.0093,50.0163,49.7166,49.7166,15900.0
2014-04-11 12:00:00,71.34,71.42,71.17,71.2,15200.0,49.7097,49.7654,49.5912,49.6121,15200.0
2014-04-11 12:30:00,71.22,71.22,71.03,71.15,15800.0,49.626,49.626,49.4937,49.5773,15800.0
2014-04-11 13:00:00,71.21,71.44,71.13,71.41,11100.0,49.6191,49.7793,49.5633,49.7584,11100.0
2014-04-11 13:30:00,71.41,71.57,71.31,71.51,9800.0,49.7584,49.8699,49.6888,49.8281,9800.0
2014-04-11 14:00:00,71.51,71.54,71.2,71.39,17200.0,49.8281,49.849,49.6121,49.7445,17200.0
2014-04-11 14:30:00,71.37,71.37,71.14,71.23,17600.0,49.7306,49.7306,49.5703,49.633,17600.0
2014-04-11 15:00:00,71.24,71.39,71.13,71.31,21100.0,49.64,49.7445,49.5633,49.6888,21100.0
2014-04-11 15:30:00,71.31,71.41,71.11,71.11,75800.0,49.6888,49.7584,49.5494,49.5494,75800.0
2014-04-14 09:30:00,71.58,71.82,71.15,71.51,13500.0,49.8769,50.0441,49.5773,49.8281,13500.0
2014-04-14 10:00:00,71.59,71.81,71.51,71.62,22600.0,49.8839,50.0372,49.8281,49.9048,22600.0
2014-04-14 10:30:00,71.69,71.84,71.62,71.76,11700.0,49.9535,50.0581,49.9048,50.0023,11700.0
2014-04-14 11:00:00,71.77,72.15,71.71,72.06,17800.0,50.0093,50.2741,49.9675,50.2114,17800.0
2014-04-14 11:30:00,72.03,72.13,71.94,72.01,21200.0,50.1905,50.2601,50.1277,50.1765,21200.0
2014-04-14 12:00:00,72.0,72.22,72.0,72.17,15100.0,50.1695,50.3228,50.1695,50.288,15100.0
2014-04-14 12:30:00,72.19,72.29,72.13,72.21,19800.0,50.3019,50.3716,50.2601,50.3159,19800.0
2014-04-14 13:00:00,72.22,72.25,72.12,72.12,27700.0,50.3228,50.3437,50.2532,50.2532,27700.0
2014-04-14 13:30:00,72.12,72.22,72.05,72.07,17800.0,50.2532,50.3228,50.2044,50.2183,17800.0
2014-04-14 14:00:00,72.08,72.17,72.01,72.05,16700.0,50.2253,50.288,50.1765,50.2044,16700.0
2014-04-14 14:30:00,72.02,72.14,71.92,72.1,26400.0,50.1835,50.2671,50.1138,50.2392,26400.0
2014-04-14 15:00:00,72.1,72.24,71.95,72.22,55500.0,50.2392,50.3368,50.1347,50.3228,55500.0
2014-04-14 15:30:00,72.23,72.56,72.12,72.46,55100.0,50.3298,50.5598,50.2532,50.4901,55100.0
2014-04-15 09:30:00,72.51,72.93,72.04,72.92,5700.0,50.5249,50.8176,50.1974,50.8106,5700.0
2014-04-15 10:00:00,72.91,73.0,72.49,72.69,11900.0,50.8036,50.8663,50.511,50.6503,11900.0
2014-04-15 10:30:00,72.61,72.76,72.52,72.57,16200.0,50.5946,50.6991,50.5319,50.5667,16200.0
2014-04-15 11:00:00,72.57,72.72,72.51,72.72,16700.0,50.5667,50.6712,50.5249,50.6712,16700.0
2014-04-15 11:30:00,72.68,72.79,72.61,72.75,11500.0,50.6434,50.72,50.5946,50.6921,11500.0
2014-04-15 12:00:00,72.76,72.89,72.6,72.86,16300.0,50.6991,50.7897,50.5876,50.7688,16300.0
2014-04-15 12:30:00,72.85,72.99,72.84,72.95,13500.0,50.7618,50.8594,50.7549,50.8315,13500.0
2014-04-15 13:00:00,72.97,73.02,72.85,73.02,14000.0,50.8454,50.8803,50.7618,50.8803,14000.0
2014-04-15 13:30:00,73.02,73.31,72.98,73.22,34300.0,50.8803,51.0824,50.8524,51.0196,34300.0
2014-04-15 14:00:00,73.17,73.25,73.07,73.22,9000.0,50.9848,51.0405,50.9151,51.0196,9000.0
2014-04-15 14:30:00,73.21,73.47,73.21,73.4,26100.0,51.0127,51.1938,51.0127,51.1451,26100.0
2014-04-15 15:00:00,73.39,73.72,73.32,73.68,35400.0,51.1381,51.368,51.0893,51.3402,35400.0
2014-04-15 15:30:00,73.69,73.74,73.57,73.67,72100.0,51.3471,51.382,51.2635,51.3332,72100.0
2014-04-16 09:30:00,73.9,74.13,73.44,73.89,52700.0,51.4935,51.6537,51.1729,51.4865,52700.0
2014-04-16 10:00:00,73.93,74.39,73.82,74.17,47900.0,51.5144,51.8349,51.4377,51.6816,47900.0
2014-04-16 10:30:00,74.17,74.35,74.04,74.08,50300.0,51.6816,51.807,51.591,51.6189,50300.0
2014-04-16 11:00:00,74.06,74.25,74.01,74.06,19700.0,51.605,51.7373,51.5701,51.605,19700.0
2014-04-16 11:30:00,74.08,74.1,73.95,73.96,20800.0,51.6189,51.6328,51.5283,51.5353,20800.0
2014-04-16 12:00:00,73.98,73.98,73.83,73.9,22700.0,51.5492,51.5492,51.4447,51.4935,22700.0
2014-04-16 12:30:00,73.9,74.07,73.87,73.98,16700.0,51.4935,51.6119,51.4726,51.5492,16700.0
2014-04-16 13:00:00,73.98,74.03,73.91,73.93,18600.0,51.5492,51.5841,51.5004,51.5144,18600.0
2014-04-16 13:30:00,73.93,74.11,73.92,74.08,15400.0,51.5144,51.6398,51.5074,51.6189,15400.0
2014-04-16 14:00:00,74.08,74.08,73.93,74.07,14300.0,51.6189,51.6189,51.5144,51.6119,14300.0
2014-04-16 14:30:00,74.07,74.19,74.07,74.09,17200.0,51.6119,51.6955,51.6119,51.6259,17200.0
2014-04-16 15:00:00,74.08,74.16,74.05,74.11,21400.0,51.6189,51.6746,51.598,51.6398,21400.0
2014-04-16 15:30:00,74.12,74.14,73.93,73.99,55500.0,51.6468,51.6607,51.5144,51.5562,55500.0
2014-04-17 09:30:00,73.69,73.87,73.31,73.31,10500.0,51.3471,51.4726,51.0824,51.0824,10500.0
2014-04-17 10:00:00,73.19,73.65,73.15,73.56,78100.0,50.9987,51.3193,50.9709,51.2566,78100.0
2014-04-17 10:30:00,73.56,73.83,73.56,73.72,29900.0,51.2566,51.4447,51.2566,51.368,29900.0
2014-04-17 11:00:00,73.73,73.76,73.63,73.75,12500.0,51.375,51.3959,51.3053,51.3889,12500.0
2014-04-17 11:30:00,73.74,73.74,73.61,73.72,11700.0,51.382,51.382,51.2914,51.368,11700.0
2014-04-17 12:00:00,73.71,73.71,73.29,73.36,4600.0,51.3611,51.3611,51.0684,51.1172,4600.0
2014-04-17 12:30:00,73.36,73.36,73.18,73.24,7200.0,51.1172,51.1172,50.9918,51.0336,7200.0
2014-04-17 13:00:00,73.22,73.31,73.13,73.15,11800.0,51.0196,51.0824,50.9569,50.9709,11800.0
2014-04-17 13:30:00,73.18,73.21,73.09,73.18,5200.0,50.9918,51.0127,50.9291,50.9918,5200.0
2014-04-17 14:00:00,73.15,73.26,73.15,73.18,4100.0,50.9709,51.0475,50.9709,50.9918,4100.0
2014-04-17 14:30:00,73.2,73.22,73.09,73.13,8300.0,51.0057,51.0196,50.9291,50.9569,8300.0
2014-04-17 15:00:00,73.13,73.32,73.1,73.3,10800.0,50.9569,51.0893,50.936,51.0754,10800.0
2014-04-17 15:30:00,73.28,73.39,73.17,73.28,53800.0,51.0615,51.1381,50.9848,51.0615,53800.0
2014-04-21 09:30:00,73.22,73.31,73.0,73.2,7800.0,51.0196,51.0824,50.8663,51.0057,7800.0
2014-04-21 10:00:00,73.26,73.74,73.26,73.7,17100.0,51.0475,51.382,51.0475,51.3541,17100.0
2014-04-21 10:30:00,73.74,73.96,73.59,73.77,58400.0,51.382,51.5353,51.2775,51.4029,58400.0
2014-04-21 11:00:00,73.71,73.83,73.61,73.63,19000.0,51.3611,51.4447,51.2914,51.3053,19000.0
2014-04-21 11:30:00,73.6,73.6,73.33,73.41,5400.0,51.2844,51.2844,51.0963,51.152,5400.0
2014-04-21 12:00:00,73.41,73.49,73.37,73.43,2400.0,51.152,51.2078,51.1242,51.166,2400.0
2014-04-21 12:30:00,73.37,73.46,73.34,73.46,2500.0,51.1242,51.1869,51.1033,51.1869,2500.0
2014-04-21 13:00:00,73.42,73.45,73.3,73.3,6000.0,51.159,51.1799,51.0754,51.0754,6000.0
2014-04-21 13:30:00,73.34,73.37,73.29,73.34,4500.0,51.1033,51.1242,51.0684,51.1033,4500.0
2014-04-21 14:00:00,73.35,73.37,73.08,73.1,21500.0,51.1102,51.1242,50.9221,50.936,21500.0
2014-04-21 14:30:00,73.11,73.46,73.06,73.35,13500.0,50.943,51.1869,50.9082,51.1102,13500.0
2014-04-21 15:00:00,73.42,73.46,73.37,73.43,5800.0,51.159,51.1869,51.1242,51.166,5800.0
2014-04-21 15:30:00,73.43,73.54,73.38,73.44,24700.0,51.166,51.2426,51.1311,51.1729,24700.0
2014-04-22 09:30:00,73.58,73.77,73.3,73.45,6900.0,51.2705,51.4029,51.0754,51.1799,6900.0
2014-04-22 10:00:00,73.41,73.69,73.2,73.2,17800.0,51.152,51.3471,51.0057,51.0057,17800.0
2014-04-22 10:30:00,73.2,73.29,72.98,73.14,10600.0,51.0057,51.0684,50.8524,50.9639,10600.0
2014-04-22 11:00:00,73.26,73.35,73.04,73.3,16500.0,51.0475,51.1102,50.8942,51.0754,16500.0
2014-04-22 11:30:00,73.31,73.44,73.26,73.34,25800.0,51.0824,51.1729,51.0475,51.1033,25800.0
2014-04-22 12:00:00,73.35,73.45,73.31,73.35,17000.0,51.1102,51.1799,51.0824,51.1102,17000.0
2014-04-22 12:30:00,73.37,73.43,73.3,73.36,8600.0,51.1242,51.166,51.0754,51.1172,8600.0
2014-04-22 13:00:00,73.37,73.62,73.36,73.57,8900.0,51.1242,51.2984,51.1172,51.2635,8900.0
2014-04-22 13:30:00,73.6,73.85,73.49,73.78,23800.0,51.2844,51.4586,51.2078,51.4099,23800.0
2014-04-22 14:00:00,73.78,73.79,73.52,73.52,12700.0,51.4099,51.4168,51.2287,51.2287,12700.0
2014-04-22 14:30:00,73.6,73.65,73.54,73.59,9700.0,51.2844,51.3193,51.2426,51.2775,9700.0
2014-04-22 15:00:00,73.61,73.63,73.53,73.58,10800.0,51.2914,51.3053,51.2357,51.2705,10800.0
2014-04-22 15:30:00,73.58,73.67,73.55,73.61,42400.0,51.2705,51.3332,51.2496,51.2914,42400.0
2014-04-23 09:30:00,73.65,73.78,73.27,73.51,21200.0,51.3193,51.4099,51.0545,51.2217,21200.0
2014-04-23 10:00:00,73.49,74.01,73.33,73.75,105300.0,51.2078,51.5701,51.0963,51.3889,105300.0
2014-04-23 10:30:00,73.75,73.96,73.64,73.69,18800.0,51.3889,51.5353,51.3123,51.3471,18800.0
2014-04-23 11:00:00,73.62,73.89,73.49,73.8,83800.0,51.2984,51.4865,51.2078,51.4238,83800.0
2014-04-23 11:30:00,73.78,73.8,73.63,73.71,10700.0,51.4099,51.4238,51.3053,51.3611,10700.0
2014-04-23 12:00:00,73.7,73.89,73.7,73.78,8500.0,51.3541,51.4865,51.3541,51.4099,8500.0
2014-04-23 12:30:00,73.78,73.78,73.69,73.71,16400.0,51.4099,51.4099,51.3471,51.3611,16400.0
2014-04-23 13:00:00,73.72,73.76,73.69,73.72,20200.0,51.368,51.3959,51.3471,51.368,20200.0
2014-04-23 13:30:00,73.74,73.74,73.63,73.7,31400.0,51.382,51.382,51.3053,51.3541,31400.0
2014-04-23 14:00:00,73.7,73.71,73.62,73.62,21000.0,51.3541,51.3611,51.2984,51.2984,21000.0
2014-04-23 14:30:00,73.61,73.71,73.51,73.69,13300.0,51.2914,51.3611,51.2217,51.3471,13300.0
2014-04-23 15:00:00,73.7,73.77,73.67,73.69,27700.0,51.3541,51.4029,51.3332,51.3471,27700.0
2014-04-23 15:30:00,73.7,73.7,73.47,73.6,127900.0,51.3541,51.3541,51.1938,51.2844,127900.0
2014-04-24 09:30:00,73.91,74.1,73.59,74.05,68900.0,51.5004,51.6328,51.2775,51.598,68900.0
2014-04-24 10:00:00,73.99,74.09,73.42,73.55,113700.0,51.5562,51.6259,51.159,51.2496,113700.0
2014-04-24 10:30:00,73.6,73.61,73.53,73.58,3000.0,51.2844,51.2914,51.2357,51.2705,3000.0
2014-04-24 11:00:00,73.56,73.73,73.55,73.7,3900.0,51.2566,51.375,51.2496,51.3541,3900.0
2014-04-24 11:30:00,73.73,73.99,73.73,73.99,6300.0,51.375,51.5562,51.375,51.5562,6300.0
2014-04-24 12:00:00,73.99,74.17,73.99,74.14,7300.0,51.5562,51.6816,51.5562,51.6607,7300.0
2014-04-24 12:30:00,74.08,74.13,73.97,74.07,3200.0,51.6189,51.6537,51.5422,51.6119,3200.0
2014-04-24 13:00:00,74.06,74.06,73.57,73.69,89300.0,51.605,51.605,51.2635,51.3471,89300.0
2014-04-24 13:30:00,73.66,73.67,73.53,73.57,6000.0,51.3262,51.3332,51.2357,51.2635,6000.0
2014-04-24 14:00:00,73.56,73.73,73.56,73.72,4800.0,51.2566,51.375,51.2566,51.368,4800.0
2014-04-24 14:30:00,73.7,73.77,73.7,73.77,2100.0,51.3541,51.4029,51.3541,51.4029,2100.0
2014-04-24 15:00:00,73.76,73.82,73.74,73.8,10900.0,51.3959,51.4377,51.382,51.4238,10900.0
2014-04-24 15:30:00,73.82,74.04,73.78,74.0,66600.0,51.4377,51.591,51.4099,51.5631,66600.0
2014-04-25 09:30:00,73.55,73.97,73.41,73.74,20200.0,51.2496,51.5422,51.152,51.382,20200.0
2014-04-25 10:00:00,73.74,73.92,73.73,73.85,14200.0,51.382,51.5074,51.375,51.4586,14200.0
2014-04-25 10:30:00,73.86,73.92,73.76,73.77,7100.0,51.4656,51.5074,51.3959,51.4029,7100.0
2014-04-25 11:00:00,73.78,73.78,73.64,73.73,12600.0,51.4099,51.4099,51.3123,51.375,12600.0
2014-04-25 11:30:00,73.71,73.77,73.63,73.66,11700.0,51.3611,51.4029,51.3053,51.3262,11700.0
2014-04-25 12:00:00,73.6,73.63,73.51,73.55,3700.0,51.2844,51.3053,51.2217,51.2496,3700.0
2014-04-25 12:30:00,73.48,73.51,73.47,73.48,2800.0,51.2008,51.2217,51.1938,51.2008,2800.0
2014-04-25 13:00:00,73.48,73.48,73.34,73.36,4300.0,51.2008,51.2008,51.1033,51.1172,4300.0
2014-04-25 13:30:00,73.34,73.39,73.25,73.29,9500.0,51.1033,51.1381,51.0405,51.0684,9500.0
2014-04-25 14:00:00,73.27,73.3,73.2,73.29,8200.0,51.0545,51.0754,51.0057,51.0684,8200.0
2014-04-25 14:30:00,73.29,73.5,73.28,73.4,10400.0,51.0684,51.2147,51.0615,51.1451,10400.0
2014-04-25 15:00:00,73.41,73.48,73.4,73.46,5900.0,51.152,51.2008,51.1451,51.1869,5900.0
2014-04-25 15:30:00,73.45,73.48,73.36,73.39,29000.0,51.1799,51.2008,51.1172,51.1381,29000.0
2014-04-28 09:30:00,73.55,73.95,73.49,73.59,9600.0,51.2496,51.5283,51.2078,51.2775,9600.0
2014-04-28 10:00:00,73.56,73.83,73.56,73.71,17000.0,51.2566,51.4447,51.2566,51.3611,17000.0
2014-04-28 10:30:00,73.73,73.91,73.7,73.88,24100.0,51.375,51.5004,51.3541,51.4795,24100.0
2014-04-28 11:00:00,73.88,73.93,73.77,73.79,5200.0,51.4795,51.5144,51.4029,51.4168,5200.0
2014-04-28 11:30:00,73.75,73.78,73.56,73.62,12500.0,51.3889,51.4099,51.2566,51.2984,12500.0
2014-04-28 12:00:00,73.61,73.73,73.53,73.69,29800.0,51.2914,51.375,51.2357,51.3471,29800.0
2014-04-28 12:30:00,73.7,73.71,73.49,73.49,18900.0,51.3541,51.3611,51.2078,51.2078,18900.0
2014-04-28 13:00:00,73.49,73.49,73.03,73.14,8000.0,51.2078,51.2078,50.8873,50.9639,8000.0
2014-04-28 13:30:00,73.1,73.44,73.04,73.44,34100.0,50.936,51.1729,50.8942,51.1729,34100.0
2014-04-28 14:00:00,73.32,73.43,73.32,73.35,7900.0,51.0893,51.166,51.0893,51.1102,7900.0
2014-04-28 14:30:00,73.37,73.44,73.36,73.4,12400.0,51.1242,51.1729,51.1172,51.1451,12400.0
2014-04-28 15:00:00,73.39,73.66,73.39,73.64,37000.0,51.1381,51.3262,51.1381,51.3123,37000.0
2014-04-28 15:30:00,73.64,73.74,73.62,73.68,73400.0,51.3123,51.382,51.2984,51.3402,73400.0
2014-04-29 09:30:00,73.9,74.15,73.75,74.0,10400.0,51.4935,51.6677,51.3889,51.5631,10400.0
2014-04-29 10:00:00,73.98,74.06,73.83,73.83,11100.0,51.5492,51.605,51.4447,51.4447,11100.0
2014-04-29 10:30:00,73.82,73.85,73.59,73.7,6100.0,51.4377,51.4586,51.2775,51.3541,6100.0
2014-04-29 11:00:00,73.72,73.81,73.67,73.75,10100.0,51.368,51.4308,51.3332,51.3889,10100.0
2014-04-29 11:30:00,73.74,73.76,73.5,73.53,7400.0,51.382,51.3959,51.2147,51.2357,7400.0
2014-04-29 12:00:00,73.52,73.57,73.44,73.45,6100.0,51.2287,51.2635,51.1729,51.1799,6100.0
2014-04-29 12:30:00,73.46,73.52,73.39,73.41,4300.0,51.1869,51.2287,51.1381,51.152,4300.0
2014-04-29 13:00:00,73.42,73.42,73.13,73.16,7400.0,51.159,51.159,50.9569,50.9778,7400.0
2014-04-29 13:30:00,73.16,73.33,73.08,73.32,12700.0,50.9778,51.0963,50.9221,51.0893,12700.0
2014-04-29 14:00:00,73.32,73.37,73.28,73.32,4800.0,51.0893,51.1242,51.0615,51.0893,4800.0
2014-04-29 14:30:00,73.28,73.32,73.22,73.3,8400.0,51.0615,51.0893,51.0196,51.0754,8400.0
2014-04-29 15:00:00,73.32,73.49,73.31,73.48,17700.0,51.0893,51.2078,51.0824,51.2008,17700.0
2014-04-29 15:30:00,73.46,73.49,73.32,73.47,58600.0,51.1869,51.2078,51.0893,51.1938,58600.0
2014-04-30 09:30:00,73.53,73.62,73.36,73.54,4400.0,51.2357,51.2984,51.1172,51.2426,4400.0
2014-04-30 10:00:00,73.42,73.52,73.37,73.5,8300.0,51.159,51.2287,51.1242,51.2147,8300.0
2014-04-30 10:30:00,73.47,73.5,73.35,73.44,17900.0,51.1938,51.2147,51.1102,51.1729,17900.0
2014-04-30 11:00:00,73.37,73.39,73.22,73.26,6600.0,51.1242,51.1381,51.0196,51.0475,6600.0
2014-04-30 11:30:00,73.3,73.31,73.23,73.31,3400.0,51.0754,51.0824,51.0266,51.0824,3400.0
2014-04-30 12:00:00,73.29,73.4,73.24,73.4,5900.0,51.0684,51.1451,51.0336,51.1451,5900.0
2014-04-30 12:30:00,73.35,73.41,73.33,73.39,8300.0,51.1102,51.152,51.0963,51.1381,8300.0
2014-04-30 13:00:00,73.38,73.4,73.28,73.34,8000.0,51.1311,51.1451,51.0615,51.1033,8000.0
2014-04-30 13:30:00,73.32,73.34,73.27,73.27,3400.0,51.0893,51.1033,51.0545,51.0545,3400.0
2014-04-30 14:00:00,73.22,73.49,73.19,73.45,16100.0,51.0196,51.2078,50.9987,51.1799,16100.0
2014-04-30 14:30:00,73.47,73.69,73.45,73.66,12600.0,51.1938,51.3471,51.1799,51.3262,12600.0
2014-04-30 15:00:00,73.67,73.68,73.58,73.63,14600.0,51.3332,51.3402,51.2705,51.3053,14600.0
2014-04-30 15:30:00,73.64,73.86,73.63,73.78,41800.0,51.3123,51.4656,51.3053,51.4099,41800.0
2014-05-01 09:30:00,73.76,73.81,73.06,73.07,23400.0,51.3959,51.4308,50.9082,50.9151,23400.0
2014-05-01 10:00:00,73.14,73.32,72.99,73.04,24500.0,50.9639,51.0893,50.8594,50.8942,24500.0
2014-05-01 10:30:00,73.02,73.14,72.89,73.13,12500.0,50.8803,50.9639,50.7897,50.9569,12500.0
2014-05-01 11:00:00,73.13,73.23,73.05,73.2,28100.0,50.9569,51.0266,50.9012,51.0057,28100.0
2014-05-01 11:30:00,73.21,73.31,73.02,73.21,18900.0,51.0127,51.0824,50.8803,51.0127,18900.0
2014-05-01 12:00:00,73.27,73.65,73.27,73.61,9900.0,51.0545,51.3193,51.0545,51.2914,9900.0
2014-05-01 12:30:00,73.58,73.65,73.5,73.62,12900.0,51.2705,51.3193,51.2147,51.2984,12900.0
2014-05-01 13:00:00,73.61,73.86,73.57,73.75,15700.0,51.2914,51.4656,51.2635,51.3889,15700.0
2014-05-01 13:30:00,73.77,73.82,73.42,73.53,23400.0,51.4029,51.4377,51.159,51.2357,23400.0
2014-05-01 14:00:00,73.57,73.64,73.47,73.56,16000.0,51.2635,51.3123,51.1938,51.2566,16000.0
2014-05-01 14:30:00,73.55,73.55,73.31,73.36,19300.0,51.2496,51.2496,51.0824,51.1172,19300.0
2014-05-01 15:00:00,73.35,73.45,73.25,73.35,15800.0,51.1102,51.1799,51.0405,51.1102,15800.0
2014-05-01 15:30:00,73.34,73.69,73.31,73.58,79100.0,51.1033,51.3471,51.0824,51.2705,79100.0
2014-05-02 09:30:00,73.47,73.99,73.44,73.99,16100.0,51.1938,51.5562,51.1729,51.5562,16100.0
2014-05-02 10:00:00,74.06,74.5,73.93,74.5,39500.0,51.605,51.9115,51.5144,51.9115,39500.0
2014-05-02 10:30:00,74.55,74.67,74.38,74.48,10700.0,51.9464,52.03,51.8279,51.8976,10700.0
2014-05-02 11:00:00,74.49,74.5,74.2,74.26,7300.0,51.9046,51.9115,51.7025,51.7443,7300.0
2014-05-02 11:30:00,74.19,74.33,74.14,74.19,6400.0,51.6955,51.7931,51.6607,51.6955,6400.0
2014-05-02 12:00:00,74.14,74.17,74.03,74.05,9600.0,51.6607,51.6816,51.5841,51.598,9600.0
2014-05-02 12:30:00,74.01,74.15,74.01,74.09,4500.0,51.5701,51.6677,51.5701,51.6259,4500.0
2014-05-02 13:00:00,74.08,74.08,73.87,73.89,2800.0,51.6189,51.6189,51.4726,51.4865,2800.0
2014-05-02 13:30:00,73.8,73.93,73.79,73.91,8300.0,51.4238,51.5144,51.4168,51.5004,8300.0
2014-05-02 14:00:00,73.89,74.11,73.84,74.06,2400.0,51.4865,51.6398,51.4517,51.605,2400.0
2014-05-02 14:30:00,74.08,74.1,74.0,74.03,4400.0,51.6189,51.6328,51.5631,51.5841,4400.0
2014-05-02 15:00:00,74.02,74.17,74.02,74.1,12600.0,51.5771,51.6816,51.5771,51.6328,12600.0
2014-05-02 15:30:00,74.08,74.36,74.01,74.29,70500.0,51.6189,51.814,51.5701,51.7652,70500.0
2014-05-05 09:30:00,73.96,74.26,73.83,74.15,22500.0,51.5353,51.7443,51.4447,51.6677,22500.0
2014-05-05 10:00:00,74.2,74.32,74.03,74.11,28700.0,51.7025,51.7861,51.5841,51.6398,28700.0
2014-05-05 10:30:00,74.17,74.34,74.16,74.31,24000.0,51.6816,51.8001,51.6746,51.7792,24000.0
2014-05-05 11:00:00,74.37,74.41,74.18,74.23,26800.0,51.821,51.8488,51.6886,51.7234,26800.0
2014-05-05 11:30:00,74.24,74.47,74.24,74.35,21500.0,51.7304,51.8906,51.7304,51.807,21500.0
2014-05-05 12:00:00,74.4,74.5,74.32,74.42,11600.0,51.8419,51.9115,51.7861,51.8558,11600.0
2014-05-05 12:30:00,74.42,74.46,74.32,74.46,4100.0,51.8558,51.8837,51.7861,51.8837,4100.0
2014-05-05 13:00:00,74.46,74.47,74.25,74.29,5400.0,51.8837,51.8906,51.7373,51.7652,5400.0
2014-05-05 13:30:00,74.31,74.31,74.11,74.11,7200.0,51.7792,51.7792,51.6398,51.6398,7200.0
2014-05-05 14:00:00,74.14,74.22,74.08,74.21,12200.0,51.6607,51.7164,51.6189,51.7095,12200.0
2014-05-05 14:30:00,74.22,74.29,74.15,74.27,14800.0,51.7164,51.7652,51.6677,51.7513,14800.0
2014-05-05 15:00:00,74.3,74.32,74.22,74.3,27400.0,51.7722,51.7861,51.7164,51.7722,27400.0
2014-05-05 15:30:00,74.3,74.36,74.11,74.24,53800.0,51.7722,51.814,51.6398,51.7304,53800.0
2014-05-06 09:30:00,73.0,73.44,73.0,73.38,22200.0,50.8663,51.1729,50.8663,51.1311,22200.0
2014-05-06 10:00:00,73.35,73.4,73.3,73.37,25700.0,51.1102,51.1451,51.0754,51.1242,25700.0
2014-05-06 10:30:00,73.37,73.42,73.25,73.33,37400.0,51.1242,51.159,51.0405,51.0963,37400.0
2014-05-06 11:00:00,73.26,73.68,73.26,73.5,46700.0,51.0475,51.3402,51.0475,51.2147,46700.0
2014-05-06 11:30:00,73.52,73.52,73.37,73.44,18600.0,51.2287,51.2287,51.1242,51.1729,18600.0
2014-05-06 12:00:00,73.45,73.45,73.34,73.39,15400.0,51.1799,51.1799,51.1033,51.1381,15400.0
2014-05-06 12:30:00,73.4,73.46,73.39,73.41,17800.0,51.1451,51.1869,51.1381,51.152,17800.0
2014-05-06 13:00:00,73.42,73.5,73.41,73.45,32900.0,51.159,51.2147,51.152,51.1799,32900.0
2014-05-06 13:30:00,73.45,73.59,73.44,73.54,29500.0,51.1799,51.2775,51.1729,51.2426,29500.0
2014-05-06 14:00:00,73.52,73.87,73.51,73.82,21700.0,51.2287,51.4726,51.2217,51.4377,21700.0
2014-05-06 14:30:00,73.79,74.02,73.73,73.89,37000.0,51.4168,51.5771,51.375,51.4865,37000.0
2014-05-06 15:00:00,73.88,74.07,73.82,74.02,35300.0,51.4795,51.6119,51.4377,51.5771,35300.0
2014-05-06 15:30:00,74.02,74.69,73.99,74.68,105300.0,51.5771,52.0439,51.5562,52.037,105300.0
2014-05-07 09:30:00,74.89,75.44,74.61,75.19,28700.0,52.1833,52.5665,51.9882,52.3923,28700.0
2014-05-07 10:00:00,75.21,75.25,74.53,74.6,44900.0,52.4063,52.4341,51.9325,51.9812,44900.0
2014-05-07 10:30:00,74.6,74.72,74.46,74.47,51800.0,51.9812,52.0648,51.8837,51.8906,51800.0
2014-05-07 11:00:00,74.46,74.5,74.32,74.46,20700.0,51.8837,51.9115,51.7861,51.8837,20700.0
2014-05-07 11:30:00,74.49,74.56,74.38,74.39,17800.0,51.9046,51.9534,51.8279,51.8349,17800.0
2014-05-07 12:00:00,74.37,74.51,74.31,74.35,14900.0,51.821,51.9185,51.7792,51.807,14900.0
2014-05-07 12:30:00,74.35,74.39,74.22,74.31,10800.0,51.807,51.8349,51.7164,51.7792,10800.0
2014-05-07 13:00:00,74.26,74.5,74.26,74.44,19100.0,51.7443,51.9115,51.7443,51.8697,19100.0
2014-05-07 13:30:00,74.44,74.51,74.41,74.47,18900.0,51.8697,51.9185,51.8488,51.8906,18900.0
2014-05-07 14:00:00,74.46,74.55,74.45,74.49,11700.0,51.8837,51.9464,51.8767,51.9046,11700.0
2014-05-07 14:30:00,74.51,74.52,74.35,74.42,26200.0,51.9185,51.9255,51.807,51.8558,26200.0
2014-05-07 15:00:00,74.43,74.46,74.27,74.36,33400.0,51.8628,51.8837,51.7513,51.814,33400.0
2014-05-07 15:30:00,74.37,74.78,74.36,74.74,95100.0,51.821,52.1067,51.814,52.0788,95100.0
2014-05-08 09:30:00,74.73,75.44,74.7,75.36,13600.0,52.0718,52.5665,52.0509,52.5108,13600.0
2014-05-08 10:00:00,75.37,75.66,75.15,75.15,25900.0,52.5178,52.7198,52.3645,52.3645,25900.0
2014-05-08 10:30:00,75.04,75.23,74.94,75.07,24900.0,52.2878,52.4202,52.2181,52.3087,24900.0
2014-05-08 11:00:00,75.08,75.16,74.89,74.94,18900.0,52.3157,52.3714,52.1833,52.2181,18900.0
2014-05-08 11:30:00,74.96,75.15,74.96,75.08,8300.0,52.2321,52.3645,52.2321,52.3157,8300.0
2014-05-08 12:00:00,75.07,75.09,74.86,74.96,15800.0,52.3087,52.3227,52.1624,52.2321,15800.0
2014-05-08 12:30:00,74.99,75.02,74.8,74.84,6100.0,52.253,52.2739,52.1206,52.1485,6100.0
2014-05-08 13:00:00,74.85,74.87,74.6,74.74,9300.0,52.1554,52.1694,51.9812,52.0788,9300.0
2014-05-08 13:30:00,74.73,74.84,74.69,74.81,17000.0,52.0718,52.1485,52.0439,52.1276,17000.0
2014-05-08 14:00:00,74.81,74.87,74.72,74.85,11000.0,52.1276,52.1694,52.0648,52.1554,11000.0
2014-05-08 14:30:00,74.88,74.9,74.76,74.77,17100.0,52.1763,52.1903,52.0927,52.0997,17100.0
2014-05-08 15:00:00,74.77,74.88,74.75,74.79,31300.0,52.0997,52.1763,52.0857,52.1136,31300.0
2014-05-08 15:30:00,74.79,74.97,74.73,74.75,84900.0,52.1136,52.239,52.0718,52.0857,84900.0
2014-05-09 09:30:00,74.8,75.18,74.8,74.98,23400.0,52.1206,52.3854,52.1206,52.246,23400.0
2014-05-09 10:00:00,75.07,75.16,74.92,75.08,25100.0,52.3087,52.3714,52.2042,52.3157,25100.0
2014-05-09 10:30:00,75.1,75.25,75.05,75.17,16300.0,52.3296,52.4341,52.2948,52.3784,16300.0
2014-05-09 11:00:00,75.15,75.15,74.97,75.05,14100.0,52.3645,52.3645,52.239,52.2948,14100.0
2014-05-09 11:30:00,75.03,75.1,74.63,74.63,19100.0,52.2808,52.3296,52.0021,52.0021,19100.0
2014-05-09 12:00:00,74.63,74.67,74.49,74.51,8500.0,52.0021,52.03,51.9046,51.9185,8500.0
2014-05-09 12:30:00,74.53,74.72,74.5,74.6,17400.0,51.9325,52.0648,51.9115,51.9812,17400.0
2014-05-09 13:00:00,74.6,74.7,74.57,74.63,16900.0,51.9812,52.0509,51.9603,52.0021,16900.0
2014-05-09 13:30:00,74.67,74.68,74.6,74.6,10100.0,52.03,52.037,51.9812,51.9812,10100.0
2014-05-09 14:00:00,74.59,74.72,74.57,74.68,25200.0,51.9743,52.0648,51.9603,52.037,25200.0
2014-05-09 14:30:00,74.71,74.83,74.69,74.81,12100.0,52.0579,52.1415,52.0439,52.1276,12100.0
2014-05-09 15:00:00,74.83,74.84,74.8,74.84,12000.0,52.1415,52.1485,52.1206,52.1485,12000.0
2014-05-09 15:30:00,74.83,75.0,74.82,74.98,31500.0,52.1415,52.2599,52.1345,52.246,31500.0
2014-05-12 09:30:00,75.19,75.36,74.91,74.91,16900.0,52.3923,52.5108,52.1972,52.1972,16900.0
2014-05-12 10:00:00,74.91,75.3,74.9,75.05,27500.0,52.1972,52.469,52.1903,52.2948,27500.0
2014-05-12 10:30:00,75.06,75.26,75.01,75.01,12300.0,52.3018,52.4411,52.2669,52.2669,12300.0
2014-05-12 11:00:00,74.96,75.29,74.93,75.29,14900.0,52.2321,52.462,52.2112,52.462,14900.0
2014-05-12 11:30:00,75.3,75.42,75.22,75.4,9900.0,52.469,52.5526,52.4132,52.5387,9900.0
2014-05-12 12:00:00,75.4,75.46,75.21,75.21,19600.0,52.5387,52.5805,52.4063,52.4063,19600.0
2014-05-12 12:30:00,75.2,75.22,75.14,75.2,12300.0,52.3993,52.4132,52.3575,52.3993,12300.0
2014-05-12 13:00:00,75.21,75.25,75.15,75.19,13600.0,52.4063,52.4341,52.3645,52.3923,13600.0
2014-05-12 13:30:00,75.17,75.34,75.16,75.19,12600.0,52.3784,52.4969,52.3714,52.3923,12600.0
2014-05-12 14:00:00,75.27,75.52,75.24,75.5,7900.0,52.4481,52.6223,52.4272,52.6083,7900.0
2014-05-12 14:30:00,75.49,75.64,75.49,75.54,9500.0,52.6014,52.7059,52.6014,52.6362,9500.0
2014-05-12 15:00:00,75.58,75.58,75.46,75.51,13600.0,52.6641,52.6641,52.5805,52.6153,13600.0
2014-05-12 15:30:00,75.5,75.51,75.26,75.29,46800.0,52.6083,52.6153,52.4411,52.462,46800.0
2014-05-13 09:30:00,75.37,76.07,75.37,75.78,9600.0,52.5178,53.0055,52.5178,52.8034,9600.0
2014-05-13 10:00:00,75.75,75.88,75.62,75.72,12800.0,52.7825,52.8731,52.692,52.7616,12800.0
2014-05-13 10:30:00,75.72,75.8,75.55,75.61,10300.0,52.7616,52.8174,52.6432,52.685,10300.0
2014-05-13 11:00:00,75.66,75.67,75.51,75.53,4900.0,52.7198,52.7268,52.6153,52.6292,4900.0
2014-05-13 11:30:00,75.54,75.55,75.37,75.4,4900.0,52.6362,52.6432,52.5178,52.5387,4900.0
2014-05-13 12:00:00,75.36,75.36,75.16,75.19,15200.0,52.5108,52.5108,52.3714,52.3923,15200.0
2014-05-13 12:30:00,75.16,75.16,74.84,75.06,6200.0,52.3714,52.3714,52.1485,52.3018,6200.0
2014-05-13 13:00:00,75.0,75.0,74.95,74.98,6700.0,52.2599,52.2599,52.2251,52.246,6700.0
2014-05-13 13:30:00,74.97,74.97,74.72,74.87,24300.0,52.239,52.239,52.0648,52.1694,24300.0
2014-05-13 14:00:00,74.88,74.88,74.72,74.77,8700.0,52.1763,52.1763,52.0648,52.0997,8700.0
2014-05-13 14:30:00,74.77,74.79,74.71,74.71,7000.0,52.0997,52.1136,52.0579,52.0579,7000.0
2014-05-13 15:00:00,74.71,74.91,74.68,74.84,11500.0,52.0579,52.1972,52.037,52.1485,11500.0
2014-05-13 15:30:00,74.84,74.99,74.82,74.99,37000.0,52.1485,52.253,52.1345,52.253,37000.0
2014-05-14 09:30:00,75.08,75.08,74.42,74.86,15400.0,52.3157,52.3157,51.8558,52.1624,15400.0
2014-05-14 10:00:00,74.83,74.89,74.53,74.87,21700.0,52.1415,52.1833,51.9325,52.1694,21700.0
2014-05-14 10:30:00,74.87,75.22,74.84,75.0,18300.0,52.1694,52.4132,52.1485,52.2599,18300.0
2014-05-14 11:00:00,75.01,75.29,75.01,75.29,30600.0,52.2669,52.462,52.2669,52.462,30600.0
2014-05-14 11:30:00,75.25,75.28,75.1,75.17,21500.0,52.4341,52.455,52.3296,52.3784,21500.0
2014-05-14 12:00:00,75.17,75.45,75.17,75.31,7300.0,52.3784,52.5735,52.3784,52.476,7300.0
2014-05-14 12:30:00,75.34,75.42,75.22,75.24,7700.0,52.4969,52.5526,52.4132,52.4272,7700.0
2014-05-14 13:00:00,75.23,75.35,75.19,75.24,14400.0,52.4202,52.5038,52.3923,52.4272,14400.0
2014-05-14 13:30:00,75.26,75.52,75.24,75.51,5100.0,52.4411,52.6223,52.4272,52.6153,5100.0
2014-05-14 14:00:00,75.48,75.52,75.34,75.46,15400.0,52.5944,52.6223,52.4969,52.5805,15400.0
2014-05-14 14:30:00,75.43,75.47,75.25,75.31,7100.0,52.5596,52.5874,52.4341,52.476,7100.0
2014-05-14 15:00:00,75.31,75.39,75.23,75.39,14900.0,52.476,52.5317,52.4202,52.5317,14900.0
2014-05-14 15:30:00,75.39,75.39,75.21,75.25,35100.0,52.5317,52.5317,52.4063,52.4341,35100.0
2014-05-15 09:30:00,75.05,75.16,74.39,74.39,17100.0,52.2948,52.3714,51.8349,51.8349,17100.0
2014-05-15 10:00:00,74.43,74.6,74.29,74.6,11100.0,51.8628,51.9812,51.7652,51.9812,11100.0
2014-05-15 10:30:00,74.6,74.88,74.57,74.75,30600.0,51.9812,52.1763,51.9603,52.0857,30600.0
2014-05-15 11:00:00,74.82,74.9,74.58,74.68,15000.0,52.1345,52.1903,51.9673,52.037,15000.0
2014-05-15 11:30:00,74.59,74.98,74.59,74.77,18300.0,51.9743,52.246,51.9743,52.0997,18300.0
2014-05-15 12:00:00,74.79,75.06,74.78,75.04,9200.0,52.1136,52.3018,52.1067,52.2878,9200.0
2014-05-15 12:30:00,75.05,75.18,75.02,75.14,11600.0,52.2948,52.3854,52.2739,52.3575,11600.0
2014-05-15 13:00:00,75.16,75.19,75.05,75.12,5400.0,52.3714,52.3923,52.2948,52.3436,5400.0
2014-05-15 13:30:00,75.11,75.16,74.98,75.16,4300.0,52.3366,52.3714,52.246,52.3714,4300.0
2014-05-15 14:00:00,75.16,75.21,75.08,75.09,12300.0,52.3714,52.4063,52.3157,52.3227,12300.0
2014-05-15 14:30:00,75.07,75.07,74.81,74.81,9300.0,52.3087,52.3087,52.1276,52.1276,9300.0
2014-05-15 15:00:00,74.82,74.85,74.74,74.8,19700.0,52.1345,52.1554,52.0788,52.1206,19700.0
2014-05-15 15:30:00,74.82,75.44,74.82,75.44,40700.0,52.1345,52.5665,52.1345,52.5665,40700.0
2014-05-16 09:30:00,75.27,75.72,74.97,75.57,10700.0,52.4481,52.7616,52.239,52.6571,10700.0
2014-05-16 10:00:00,75.42,75.52,75.24,75.24,10500.0,52.5526,52.6223,52.4272,52.4272,10500.0
2014-05-16 10:30:00,75.32,75.7,75.32,75.65,3200.0,52.4829,52.7477,52.4829,52.7129,3200.0
2014-05-16 11:00:00,75.65,75.79,75.56,75.67,6000.0,52.7129,52.8104,52.6502,52.7268,6000.0
2014-05-16 11:30:00,75.67,75.68,75.47,75.51,4400.0,52.7268,52.7338,52.5874,52.6153,4400.0
2014-05-16 12:00:00,75.49,75.53,75.42,75.46,3100.0,52.6014,52.6292,52.5526,52.5805,3100.0
2014-05-16 12:30:00,75.49,75.5,75.41,75.46,1800.0,52.6014,52.6083,52.5456,52.5805,1800.0
2014-05-16 13:00:00,75.45,75.51,75.37,75.38,9100.0,52.5735,52.6153,52.5178,52.5247,9100.0
2014-05-16 13:30:00,75.41,75.45,75.33,75.45,2400.0,52.5456,52.5735,52.4899,52.5735,2400.0
2014-05-16 14:00:00,75.42,75.49,75.33,75.49,6900.0,52.5526,52.6014,52.4899,52.6014,6900.0
2014-05-16 14:30:00,75.51,75.71,75.47,75.68,9000.0,52.6153,52.7547,52.5874,52.7338,9000.0
2014-05-16 15:00:00,75.74,75.82,75.65,75.8,13500.0,52.7756,52.8313,52.7129,52.8174,13500.0
2014-05-16 15:30:00,75.81,75.99,75.8,75.99,31200.0,52.8244,52.9498,52.8174,52.9498,31200.0
2014-05-19 09:30:00,76.05,76.08,75.46,76.06,11400.0,52.9916,53.0125,52.5805,52.9986,11400.0
2014-05-19 10:00:00,76.06,76.12,75.71,75.75,8600.0,52.9986,53.0404,52.7547,52.7825,8600.0
2014-05-19 10:30:00,75.76,76.1,75.69,76.06,25700.0,52.7895,53.0264,52.7407,52.9986,25700.0
2014-05-19 11:00:00,76.12,76.3,76.05,76.27,10400.0,53.0404,53.1658,52.9916,53.1449,10400.0
2014-05-19 11:30:00,76.3,76.3,76.1,76.17,7500.0,53.1658,53.1658,53.0264,53.0752,7500.0
2014-05-19 12:00:00,76.11,76.17,75.98,75.98,11400.0,53.0334,53.0752,52.9428,52.9428,11400.0
2014-05-19 12:30:00,75.98,76.02,75.85,75.88,11400.0,52.9428,52.9707,52.8522,52.8731,11400.0
2014-05-19 13:00:00,75.88,75.9,75.79,75.82,12800.0,52.8731,52.8871,52.8104,52.8313,12800.0
2014-05-19 13:30:00,75.85,75.86,75.74,75.84,8300.0,52.8522,52.8592,52.7756,52.8453,8300.0
2014-05-19 14:00:00,75.82,75.87,75.67,75.76,9600.0,52.8313,52.8662,52.7268,52.7895,9600.0
2014-05-19 14:30:00,75.75,75.75,75.63,75.71,6200.0,52.7825,52.7825,52.6989,52.7547,6200.0
2014-05-19 15:00:00,75.7,75.77,75.67,75.75,13800.0,52.7477,52.7965,52.7268,52.7825,13800.0
2014-05-19 15:30:00,75.74,75.81,75.64,75.66,53700.0,52.7756,52.8244,52.7059,52.7198,53700.0
2014-05-20 09:30:00,75.58,76.02,75.58,75.84,12200.0,52.6641,52.9707,52.6641,52.8453,12200.0
2014-05-20 10:00:00,75.78,75.98,75.73,75.77,9300.0,52.8034,52.9428,52.7686,52.7965,9300.0
2014-05-20 10:30:00,75.78,75.83,75.69,75.82,4500.0,52.8034,52.8383,52.7407,52.8313,4500.0
2014-05-20 11:00:00,75.77,75.85,75.55,75.55,6100.0,52.7965,52.8522,52.6432,52.6432,6100.0
2014-05-20 11:30:00,75.52,75.55,75.43,75.45,4200.0,52.6223,52.6432,52.5596,52.5735,4200.0
2014-05-20 12:00:00,75.46,75.46,75.13,75.31,20700.0,52.5805,52.5805,52.3505,52.476,20700.0
2014-05-20 12:30:00,75.28,75.44,75.2,75.36,13500.0,52.455,52.5665,52.3993,52.5108,13500.0
2014-05-20 13:00:00,75.34,75.45,75.33,75.4,20800.0,52.4969,52.5735,52.4899,52.5387,20800.0
2014-05-20 13:30:00,75.39,75.48,75.26,75.33,6500.0,52.5317,52.5944,52.4411,52.4899,6500.0
2014-05-20 14:00:00,75.37,75.41,75.26,75.28,8000.0,52.5178,52.5456,52.4411,52.455,8000.0
2014-05-20 14:30:00,75.25,75.28,75.17,75.26,13300.0,52.4341,52.455,52.3784,52.4411,13300.0
2014-05-20 15:00:00,75.21,75.26,75.06,75.19,28900.0,52.4063,52.4411,52.3018,52.3923,28900.0
2014-05-20 15:30:00,75.19,75.35,75.15,75.17,52500.0,52.3923,52.5038,52.3645,52.3784,52500.0
2014-05-21 09:30:00,75.36,75.64,74.76,74.76,15100.0,52.5108,52.7059,52.0927,52.0927,15100.0
2014-05-21 10:00:00,74.89,75.06,74.78,74.85,10000.0,52.1833,52.3018,52.1067,52.1554,10000.0
2014-05-21 10:30:00,74.86,74.9,74.76,74.83,7500.0,52.1624,52.1903,52.0927,52.1415,7500.0
2014-05-21 11:00:00,74.88,75.18,74.88,75.05,6900.0,52.1763,52.3854,52.1763,52.2948,6900.0
2014-05-21 11:30:00,75.07,75.21,75.05,75.12,8700.0,52.3087,52.4063,52.2948,52.3436,8700.0
2014-05-21 12:00:00,75.1,75.18,74.92,74.93,8300.0,52.3296,52.3854,52.2042,52.2112,8300.0
2014-05-21 12:30:00,74.93,74.97,74.78,74.86,4400.0,52.2112,52.239,52.1067,52.1624,4400.0
2014-05-21 13:00:00,74.89,74.99,74.89,74.92,3200.0,52.1833,52.253,52.1833,52.2042,3200.0
2014-05-21 13:30:00,74.92,74.93,74.84,74.84,2400.0,52.2042,52.2112,52.1485,52.1485,2400.0
2014-05-21 14:00:00,74.89,75.07,74.87,75.05,7200.0,52.1833,52.3087,52.1694,52.2948,7200.0
2014-05-21 14:30:00,75.01,75.2,75.01,75.17,8200.0,52.2669,52.3993,52.2669,52.3784,8200.0
2014-05-21 15:00:00,75.19,75.23,75.15,75.17,11400.0,52.3923,52.4202,52.3645,52.3784,11400.0
2014-05-21 15:30:00,75.17,75.23,74.96,74.98,29000.0,52.3784,52.4202,52.2321,52.246,29000.0
2014-05-22 09:30:00,74.97,75.11,74.56,74.65,11500.0,52.239,52.3366,51.9534,52.0161,11500.0
2014-05-22 10:00:00,74.66,74.87,74.66,74.73,11300.0,52.023,52.1694,52.023,52.0718,11300.0
2014-05-22 10:30:00,74.73,75.16,74.73,75.15,15800.0,52.0718,52.3714,52.0718,52.3645,15800.0
2014-05-22 11:00:00,75.12,75.28,75.09,75.28,11100.0,52.3436,52.455,52.3227,52.455,11100.0
2014-05-22 11:30:00,75.28,75.29,75.02,75.14,9400.0,52.455,52.462,52.2739,52.3575,9400.0
2014-05-22 12:00:00,75.16,75.17,75.1,75.15,4200.0,52.3714,52.3784,52.3296,52.3645,4200.0
2014-05-22 12:30:00,75.15,75.16,75.1,75.12,3700.0,52.3645,52.3714,52.3296,52.3436,3700.0
2014-05-22 13:00:00,75.12,75.15,75.09,75.12,3300.0,52.3436,52.3645,52.3227,52.3436,3300.0
2014-05-22 13:30:00,75.12,75.13,74.97,74.99,7700.0,52.3436,52.3505,52.239,52.253,7700.0
2014-05-22 14:00:00,74.96,75.05,74.88,75.05,6400.0,52.2321,52.2948,52.1763,52.2948,6400.0
2014-05-22 14:30:00,75.05,75.07,74.99,75.02,5200.0,52.2948,52.3087,52.253,52.2739,5200.0
2014-05-22 15:00:00,75.03,75.08,74.88,74.88,13000.0,52.2808,52.3157,52.1763,52.1763,13000.0
2014-05-22 15:30:00,74.89,74.91,74.53,74.62,48300.0,52.1833,52.1972,51.9325,51.9952,48300.0
2014-05-23 09:30:00,74.85,75.1,74.49,74.86,18800.0,52.1554,52.3296,51.9046,52.1624,18800.0
2014-05-23 10:00:00,74.94,75.04,74.79,74.93,17600.0,52.2181,52.2878,52.1136,52.2112,17600.0
2014-05-23 10:30:00,74.95,75.15,74.95,75.05,13500.0,52.2251,52.3645,52.2251,52.2948,13500.0
2014-05-23 11:00:00,75.07,75.25,75.0,75.05,13700.0,52.3087,52.4341,52.2599,52.2948,13700.0
2014-05-23 11:30:00,75.03,75.4,75.02,75.31,14800.0,52.2808,52.5387,52.2739,52.476,14800.0
2014-05-23 12:00:00,75.36,75.41,75.3,75.38,10100.0,52.5108,52.5456,52.469,52.5247,10100.0
2014-05-23 12:30:00,75.38,75.39,75.28,75.29,10400.0,52.5247,52.5317,52.455,52.462,10400.0
2014-05-23 13:00:00,75.29,75.29,75.07,75.19,4100.0,52.462,52.462,52.3087,52.3923,4100.0
2014-05-23 13:30:00,75.17,75.24,75.12,75.22,7300.0,52.3784,52.4272,52.3436,52.4132,7300.0
2014-05-23 14:00:00,75.22,75.29,75.18,75.29,11200.0,52.4132,52.462,52.3854,52.462,11200.0
2014-05-23 14:30:00,75.32,75.32,75.24,75.24,15900.0,52.4829,52.4829,52.4272,52.4272,15900.0
2014-05-23 15:00:00,75.25,75.28,75.19,75.22,14700.0,52.4341,52.455,52.3923,52.4132,14700.0
2014-05-23 15:30:00,75.23,75.24,75.08,75.18,52600.0,52.4202,52.4272,52.3157,52.3854,52600.0
2014-05-27 09:30:00,75.24,75.31,74.67,74.67,52300.0,52.4272,52.476,52.03,52.03,52300.0
2014-05-27 10:00:00,74.66,74.71,74.37,74.38,62600.0,52.023,52.0579,51.821,51.8279,62600.0
2014-05-27 10:30:00,74.39,74.49,74.26,74.36,38300.0,51.8349,51.9046,51.7443,51.814,38300.0
2014-05-27 11:00:00,74.34,74.6,74.32,74.55,34700.0,51.8001,51.9812,51.7861,51.9464,34700.0
2014-05-27 11:30:00,74.55,74.61,74.44,74.49,22400.0,51.9464,51.9882,51.8697,51.9046,22400.0
2014-05-27 12:00:00,74.48,74.6,74.36,74.5,31900.0,51.8976,51.9812,51.814,51.9115,31900.0
2014-05-27 12:30:00,74.51,74.79,74.51,74.77,13500.0,51.9185,52.1136,51.9185,52.0997,13500.0
2014-05-27 13:00:00,74.79,74.96,74.78,74.91,20200.0,52.1136,52.2321,52.1067,52.1972,20200.0
2014-05-27 13:30:00,74.89,74.89,74.74,74.83,20000.0,52.1833,52.1833,52.0788,52.1415,20000.0
2014-05-27 14:00:00,74.83,74.92,74.78,74.84,26400.0,52.1415,52.2042,52.1067,52.1485,26400.0
2014-05-27 14:30:00,74.87,74.92,74.72,74.76,24600.0,52.1694,52.2042,52.0648,52.0927,24600.0
2014-05-27 15:00:00,74.77,74.88,74.73,74.85,24300.0,52.0997,52.1763,52.0718,52.1554,24300.0
2014-05-27 15:30:00,74.85,74.86,74.71,74.85,87500.0,52.1554,52.1624,52.0579,52.1554,87500.0
2014-05-28 09:30:00,74.79,74.93,74.21,74.27,28000.0,52.1136,52.2112,51.7095,51.7513,28000.0
2014-05-28 10:00:00,74.24,74.51,74.18,74.51,48000.0,51.7304,51.9185,51.6886,51.9185,48000.0
2014-05-28 10:30:00,74.55,74.76,74.51,74.69,18100.0,51.9464,52.0927,51.9185,52.0439,18100.0
2014-05-28 11:00:00,74.69,74.9,74.69,74.89,22400.0,52.0439,52.1903,52.0439,52.1833,22400.0
2014-05-28 11:30:00,74.89,74.89,74.73,74.79,17400.0,52.1833,52.1833,52.0718,52.1136,17400.0
2014-05-28 12:00:00,74.78,74.89,74.74,74.88,10400.0,52.1067,52.1833,52.0788,52.1763,10400.0
2014-05-28 12:30:00,74.85,74.88,74.8,74.85,8000.0,52.1554,52.1763,52.1206,52.1554,8000.0
2014-05-28 13:00:00,74.83,74.83,74.69,74.73,44600.0,52.1415,52.1415,52.0439,52.0718,44600.0
2014-05-28 13:30:00,74.75,74.93,74.74,74.85,21200.0,52.0857,52.2112,52.0788,52.1554,21200.0
2014-05-28 14:00:00,74.83,74.93,74.81,74.82,18200.0,52.1415,52.2112,52.1276,52.1345,18200.0
2014-05-28 14:30:00,74.82,74.89,74.82,74.89,15600.0,52.1345,52.1833,52.1345,52.1833,15600.0
2014-05-28 15:00:00,74.87,74.9,74.85,74.86,29300.0,52.1694,52.1903,52.1554,52.1624,29300.0
2014-05-28 15:30:00,74.87,74.93,74.83,74.86,47900.0,52.1694,52.2112,52.1415,52.1624,47900.0
2014-05-29 09:30:00,75.02,75.21,74.72,74.97,10000.0,52.2739,52.4063,52.0648,52.239,10000.0
2014-05-29 10:00:00,74.92,74.93,74.71,74.92,18700.0,52.2042,52.2112,52.0579,52.2042,18700.0
2014-05-29 10:30:00,74.94,75.25,74.94,75.15,9200.0,52.2181,52.4341,52.2181,52.3645,9200.0
2014-05-29 11:00:00,75.15,75.33,75.1,75.28,6200.0,52.3645,52.4899,52.3296,52.455,6200.0
2014-05-29 11:30:00,75.29,75.38,75.28,75.29,5000.0,52.462,52.5247,52.455,52.462,5000.0
2014-05-29 12:00:00,75.27,75.31,75.24,75.27,4100.0,52.4481,52.476,52.4272,52.4481,4100.0
2014-05-29 12:30:00,75.26,75.33,75.26,75.33,4300.0,52.4411,52.4899,52.4411,52.4899,4300.0
2014-05-29 13:00:00,75.3,75.32,75.25,75.31,5800.0,52.469,52.4829,52.4341,52.476,5800.0
2014-05-29 13:30:00,75.3,75.36,75.27,75.36,5200.0,52.469,52.5108,52.4481,52.5108,5200.0
2014-05-29 14:00:00,75.35,75.45,75.35,75.43,11700.0,52.5038,52.5735,52.5038,52.5596,11700.0
2014-05-29 14:30:00,75.43,75.47,75.42,75.45,12700.0,52.5596,52.5874,52.5526,52.5735,12700.0
2014-05-29 15:00:00,75.42,75.48,75.41,75.46,11400.0,52.5526,52.5944,52.5456,52.5805,11400.0
2014-05-29 15:30:00,75.47,75.53,75.43,75.48,33400.0,52.5874,52.6292,52.5596,52.5944,33400.0
2014-05-30 09:30:00,75.45,76.06,75.27,75.85,21400.0,52.5735,52.9986,52.4481,52.8522,21400.0
2014-05-30 10:00:00,75.96,76.28,75.87,76.22,20700.0,52.9289,53.1518,52.8662,53.11,20700.0
2014-05-30 10:30:00,76.17,76.24,76.04,76.09,12700.0,53.0752,53.124,52.9846,53.0195,12700.0
2014-05-30 11:00:00,76.09,76.13,75.88,75.93,13600.0,53.0195,53.0473,52.8731,52.908,13600.0
2014-05-30 11:30:00,75.95,75.96,75.8,75.87,9000.0,52.9219,52.9289,52.8174,52.8662,9000.0
2014-05-30 12:00:00,75.89,75.99,75.84,75.99,13400.0,52.8801,52.9498,52.8453,52.9498,13400.0
2014-05-30 12:30:00,75.99,75.99,75.9,75.9,6900.0,52.9498,52.9498,52.8871,52.8871,6900.0
2014-05-30 13:00:00,75.85,75.96,75.85,75.91,8500.0,52.8522,52.9289,52.8522,52.894,8500.0
2014-05-30 13:30:00,75.9,75.99,75.89,75.97,13600.0,52.8871,52.9498,52.8801,52.9358,13600.0
2014-05-30 14:00:00,76.03,76.08,75.97,75.99,13800.0,52.9776,53.0125,52.9358,52.9498,13800.0
2014-05-30 14:30:00,75.98,76.03,75.96,76.01,31200.0,52.9428,52.9776,52.9289,52.9637,31200.0
2014-05-30 15:00:00,76.01,76.01,75.82,75.84,32900.0,52.9637,52.9637,52.8313,52.8453,32900.0
2014-05-30 15:30:00,75.85,76.16,75.84,76.07,117600.0,52.8522,53.0682,52.8453,53.0055,117600.0
2014-06-02 09:30:00,75.92,76.15,75.81,76.12,26000.0,52.901,53.0613,52.8244,53.0404,26000.0
2014-06-02 10:00:00,76.07,76.43,76.02,76.43,13800.0,53.0055,53.2564,52.9707,53.2564,13800.0
2014-06-02 10:30:00,76.4,76.55,76.35,76.51,13500.0,53.2355,53.34,53.2006,53.3121,13500.0
2014-06-02 11:00:00,76.53,76.72,76.5,76.66,11000.0,53.326,53.4584,53.3051,53.4166,11000.0
2014-06-02 11:30:00,76.7,76.7,76.52,76.55,11000.0,53.4445,53.4445,53.3191,53.34,11000.0
2014-06-02 12:00:00,76.56,76.67,76.56,76.62,34000.0,53.347,53.4236,53.347,53.3888,34000.0
2014-06-02 12:30:00,76.62,76.81,76.57,76.8,13100.0,53.3888,53.5212,53.3539,53.5142,13100.0
2014-06-02 13:00:00,76.81,76.9,76.77,76.89,6000.0,53.5212,53.5839,53.4933,53.5769,6000.0
2014-06-02 13:30:00,76.87,77.03,76.86,77.0,18200.0,53.563,53.6744,53.556,53.6535,18200.0
2014-06-02 14:00:00,77.01,77.08,76.94,76.97,15000.0,53.6605,53.7093,53.6117,53.6326,15000.0
2014-06-02 14:30:00,76.97,76.98,76.75,76.77,6900.0,53.6326,53.6396,53.4793,53.4933,6900.0
2014-06-02 15:00:00,76.76,76.81,76.66,76.75,12400.0,53.4863,53.5212,53.4166,53.4793,12400.0
2014-06-02 15:30:00,76.77,76.9,76.75,76.9,31300.0,53.4933,53.5839,53.4793,53.5839,31300.0
2014-06-03 09:30:00,76.86,76.86,76.42,76.81,8700.0,53.556,53.556,53.2494,53.5212,8700.0
2014-06-03 10:00:00,76.81,77.01,76.74,76.93,15700.0,53.5212,53.6605,53.4724,53.6048,15700.0
2014-06-03 10:30:00,76.89,77.08,76.89,77.04,16000.0,53.5769,53.7093,53.5769,53.6814,16000.0
2014-06-03 11:00:00,77.0,77.15,76.97,77.0,13900.0,53.6535,53.7581,53.6326,53.6535,13900.0
2014-06-03 11:30:00,76.98,77.1,76.96,77.06,10200.0,53.6396,53.7232,53.6257,53.6954,10200.0
2014-06-03 12:00:00,77.04,77.13,77.02,77.06,5600.0,53.6814,53.7441,53.6675,53.6954,5600.0
2014-06-03 12:30:00,77.06,77.1,77.01,77.06,6800.0,53.6954,53.7232,53.6605,53.6954,6800.0
2014-06-03 13:00:00,77.06,77.1,77.04,77.07,5300.0,53.6954,53.7232,53.6814,53.7023,5300.0
2014-06-03 13:30:00,77.04,77.11,77.02,77.1,11600.0,53.6814,53.7302,53.6675,53.7232,11600.0
2014-06-03 14:00:00,77.08,77.1,76.99,77.05,8600.0,53.7093,53.7232,53.6466,53.6884,8600.0
2014-06-03 14:30:00,77.05,77.08,76.99,77.03,16100.0,53.6884,53.7093,53.6466,53.6744,16100.0
2014-06-03 15:00:00,77.02,77.02,76.92,76.92,8900.0,53.6675,53.6675,53.5978,53.5978,8900.0
2014-06-03 15:30:00,76.92,77.05,76.92,77.0,48500.0,53.5978,53.6884,53.5978,53.6535,48500.0
2014-06-04 09:30:00,76.86,76.93,76.55,76.76,19900.0,53.556,53.6048,53.34,53.4863,19900.0
2014-06-04 10:00:00,76.72,76.81,76.57,76.58,12200.0,53.4584,53.5212,53.3539,53.3609,12200.0
2014-06-04 10:30:00,76.57,76.68,76.53,76.66,10300.0,53.3539,53.4306,53.326,53.4166,10300.0
2014-06-04 11:00:00,76.65,76.68,76.58,76.61,9200.0,53.4097,53.4306,53.3609,53.3818,9200.0
2014-06-04 11:30:00,76.6,76.61,76.52,76.59,4800.0,53.3748,53.3818,53.3191,53.3679,4800.0
2014-06-04 12:00:00,76.59,76.66,76.58,76.64,4600.0,53.3679,53.4166,53.3609,53.4027,4600.0
2014-06-04 12:30:00,76.64,76.81,76.59,76.73,4800.0,53.4027,53.5212,53.3679,53.4654,4800.0
2014-06-04 13:00:00,76.78,76.96,76.78,76.95,8600.0,53.5002,53.6257,53.5002,53.6187,8600.0
2014-06-04 13:30:00,76.97,77.1,76.95,77.04,8700.0,53.6326,53.7232,53.6187,53.6814,8700.0
2014-06-04 14:00:00,77.06,77.11,76.96,77.01,6800.0,53.6954,53.7302,53.6257,53.6605,6800.0
2014-06-04 14:30:00,77.01,77.01,76.93,76.99,6700.0,53.6605,53.6605,53.6048,53.6466,6700.0
2014-06-04 15:00:00,76.99,77.0,76.93,76.98,11100.0,53.6466,53.6535,53.6048,53.6396,11100.0
2014-06-04 15:30:00,76.98,77.19,76.96,77.0,57700.0,53.6396,53.7859,53.6257,53.6535,57700.0
2014-06-05 09:30:00,77.13,77.38,77.12,77.12,7900.0,53.7441,53.9183,53.7372,53.7372,7900.0
2014-06-05 10:00:00,77.09,77.16,76.9,77.12,9300.0,53.7163,53.765,53.5839,53.7372,9300.0
2014-06-05 10:30:00,77.11,77.5,77.09,77.5,10300.0,53.7302,54.0019,53.7163,54.0019,10300.0
2014-06-05 11:00:00,77.48,77.92,77.48,77.91,16500.0,53.988,54.2946,53.988,54.2876,16500.0
2014-06-05 11:30:00,77.91,78.12,77.88,78.07,17400.0,54.2876,54.434,54.2667,54.3991,17400.0
2014-06-05 12:00:00,78.08,78.21,78.08,78.21,18800.0,54.4061,54.4967,54.4061,54.4967,18800.0
2014-06-05 12:30:00,78.22,78.24,78.01,78.06,22300.0,54.5036,54.5176,54.3573,54.3922,22300.0
2014-06-05 13:00:00,78.09,78.17,78.03,78.03,10900.0,54.4131,54.4688,54.3712,54.3712,10900.0
2014-06-05 13:30:00,78.05,78.31,78.05,78.31,9400.0,54.3852,54.5664,54.3852,54.5664,9400.0
2014-06-05 14:00:00,78.29,78.29,78.15,78.19,13300.0,54.5524,54.5524,54.4549,54.4827,13300.0
2014-06-05 14:30:00,78.27,78.36,78.19,78.26,12600.0,54.5385,54.6012,54.4827,54.5315,12600.0
2014-06-05 15:00:00,78.28,78.32,78.19,78.19,21400.0,54.5454,54.5733,54.4827,54.4827,21400.0
2014-06-05 15:30:00,78.18,78.31,78.05,78.28,100100.0,54.4758,54.5664,54.3852,54.5454,100100.0
2014-06-06 09:30:00,78.38,78.69,77.93,77.93,26000.0,54.6151,54.8311,54.3016,54.3016,26000.0
2014-06-06 10:00:00,77.91,78.03,77.76,77.94,32900.0,54.2876,54.3712,54.1831,54.3085,32900.0
2014-06-06 10:30:00,77.95,77.99,77.82,77.95,22200.0,54.3155,54.3434,54.2249,54.3155,22200.0
2014-06-06 11:00:00,77.94,77.96,77.84,77.85,11900.0,54.3085,54.3225,54.2389,54.2458,11900.0
2014-06-06 11:30:00,77.88,77.9,77.78,77.78,7600.0,54.2667,54.2807,54.197,54.197,7600.0
2014-06-06 12:00:00,77.77,77.94,77.77,77.84,50300.0,54.1901,54.3085,54.1901,54.2389,50300.0
2014-06-06 12:30:00,77.9,77.94,77.78,77.78,18400.0,54.2807,54.3085,54.197,54.197,18400.0
2014-06-06 13:00:00,77.78,77.78,77.61,77.76,13100.0,54.197,54.197,54.0786,54.1831,13100.0
2014-06-06 13:30:00,77.77,77.77,77.65,77.74,8900.0,54.1901,54.1901,54.1065,54.1692,8900.0
2014-06-06 14:00:00,77.75,77.75,77.64,77.71,10200.0,54.1761,54.1761,54.0995,54.1483,10200.0
2014-06-06 14:30:00,77.7,77.73,77.6,77.73,17900.0,54.1413,54.1622,54.0716,54.1622,17900.0
2014-06-06 15:00:00,77.76,77.76,77.66,77.76,17100.0,54.1831,54.1831,54.1134,54.1831,17100.0
2014-06-06 15:30:00,77.77,77.85,77.73,77.79,36600.0,54.1901,54.2458,54.1622,54.204,36600.0
2014-06-09 09:30:00,77.81,78.07,77.48,77.9,12800.0,54.218,54.3991,53.988,54.2807,12800.0
2014-06-09 10:00:00,77.9,77.95,77.35,77.42,15300.0,54.2807,54.3155,53.8974,53.9462,15300.0
2014-06-09 10:30:00,77.45,77.54,77.29,77.47,20200.0,53.9671,54.0298,53.8556,53.981,20200.0
2014-06-09 11:00:00,77.46,77.53,77.29,77.42,7400.0,53.9741,54.0228,53.8556,53.9462,7400.0
2014-06-09 11:30:00,77.42,77.52,77.33,77.33,10500.0,53.9462,54.0159,53.8835,53.8835,10500.0
2014-06-09 12:00:00,77.33,77.38,77.15,77.17,6100.0,53.8835,53.9183,53.7581,53.772,6100.0
2014-06-09 12:30:00,77.16,77.25,77.04,77.04,4600.0,53.765,53.8277,53.6814,53.6814,4600.0
2014-06-09 13:00:00,77.05,77.19,76.96,77.17,6600.0,53.6884,53.7859,53.6257,53.772,6600.0
2014-06-09 13:30:00,77.17,77.22,77.04,77.04,6700.0,53.772,53.8068,53.6814,53.6814,6700.0
2014-06-09 14:00:00,77.04,77.26,76.97,77.16,7300.0,53.6814,53.8347,53.6326,53.765,7300.0
2014-06-09 14:30:00,77.13,77.17,77.09,77.14,7100.0,53.7441,53.772,53.7163,53.7511,7100.0
2014-06-09 15:00:00,77.14,77.28,77.03,77.28,7500.0,53.7511,53.8486,53.6744,53.8486,7500.0
2014-06-09 15:30:00,77.28,77.31,77.14,77.18,41200.0,53.8486,53.8696,53.7511,53.779,41200.0
2014-06-10 09:30:00,77.07,77.34,76.87,76.96,12000.0,53.7023,53.8905,53.563,53.6257,12000.0
2014-06-10 10:00:00,76.82,76.89,76.63,76.66,10900.0,53.5281,53.5769,53.3957,53.4166,10900.0
2014-06-10 10:30:00,76.7,76.74,76.62,76.66,5700.0,53.4445,53.4724,53.3888,53.4166,5700.0
2014-06-10 11:00:00,76.62,76.62,76.4,76.56,7900.0,53.3888,53.3888,53.2355,53.347,7900.0
2014-06-10 11:30:00,76.58,76.58,76.39,76.41,9100.0,53.3609,53.3609,53.2285,53.2424,9100.0
2014-06-10 12:00:00,76.42,76.62,76.37,76.62,21000.0,53.2494,53.3888,53.2146,53.3888,21000.0
2014-06-10 12:30:00,76.62,76.76,76.6,76.69,13200.0,53.3888,53.4863,53.3748,53.4375,13200.0
2014-06-10 13:00:00,76.68,76.71,76.55,76.59,18500.0,53.4306,53.4515,53.34,53.3679,18500.0
2014-06-10 13:30:00,76.59,76.65,76.56,76.64,9900.0,53.3679,53.4097,53.347,53.4027,9900.0
2014-06-10 14:00:00,76.63,76.9,76.63,76.81,11700.0,53.3957,53.5839,53.3957,53.5212,11700.0
2014-06-10 14:30:00,76.82,76.83,76.61,76.61,9200.0,53.5281,53.5351,53.3818,53.3818,9200.0
2014-06-10 15:00:00,76.63,76.81,76.62,76.79,13100.0,53.3957,53.5212,53.3888,53.5072,13100.0
2014-06-10 15:30:00,76.78,76.78,76.58,76.65,45300.0,53.5002,53.5002,53.3609,53.4097,45300.0
2014-06-11 09:30:00,76.6,76.94,76.42,76.56,9800.0,53.3748,53.6117,53.2494,53.347,9800.0
2014-06-11 10:00:00,76.55,76.55,76.1,76.27,13300.0,53.34,53.34,53.0264,53.1449,13300.0
2014-06-11 10:30:00,76.27,76.32,76.11,76.28,14000.0,53.1449,53.1797,53.0334,53.1518,14000.0
2014-06-11 11:00:00,76.3,76.37,76.21,76.3,14300.0,53.1658,53.2146,53.1031,53.1658,14300.0
2014-06-11 11:30:00,76.27,76.37,76.2,76.33,11000.0,53.1449,53.2146,53.0961,53.1867,11000.0
2014-06-11 12:00:00,76.33,76.35,76.2,76.28,18500.0,53.1867,53.2006,53.0961,53.1518,18500.0
2014-06-11 12:30:00,76.26,76.38,76.26,76.38,3500.0,53.1379,53.2215,53.1379,53.2215,3500.0
2014-06-11 13:00:00,76.38,76.39,76.24,76.36,16700.0,53.2215,53.2285,53.124,53.2076,16700.0
2014-06-11 13:30:00,76.37,76.43,76.3,76.33,13900.0,53.2146,53.2564,53.1658,53.1867,13900.0
2014-06-11 14:00:00,76.3,76.31,76.2,76.31,12700.0,53.1658,53.1728,53.0961,53.1728,12700.0
2014-06-11 14:30:00,76.29,76.32,76.26,76.3,8000.0,53.1588,53.1797,53.1379,53.1658,8000.0
2014-06-11 15:00:00,76.31,76.32,76.26,76.32,6400.0,53.1728,53.1797,53.1379,53.1797,6400.0
2014-06-11 15:30:00,76.31,76.51,76.31,76.39,25100.0,53.1728,53.3121,53.1728,53.2285,25100.0
2014-06-12 09:30:00,76.25,76.46,76.01,76.03,5500.0,53.1309,53.2773,52.9637,52.9776,5500.0
2014-06-12 10:00:00,76.07,76.14,75.76,75.89,9100.0,53.0055,53.0543,52.7895,52.8801,9100.0
2014-06-12 10:30:00,75.92,76.05,75.74,76.05,13100.0,52.901,52.9916,52.7756,52.9916,13100.0
2014-06-12 11:00:00,76.05,76.56,76.05,76.45,43400.0,52.9916,53.347,52.9916,53.2703,43400.0
2014-06-12 11:30:00,76.47,76.68,76.42,76.68,110400.0,53.2842,53.4306,53.2494,53.4306,110400.0
2014-06-12 12:00:00,76.69,76.69,76.56,76.68,5200.0,53.4375,53.4375,53.347,53.4306,5200.0
2014-06-12 12:30:00,76.72,76.72,76.59,76.72,8300.0,53.4584,53.4584,53.3679,53.4584,8300.0
2014-06-12 13:00:00,76.71,76.82,76.67,76.82,10200.0,53.4515,53.5281,53.4236,53.5281,10200.0
2014-06-12 13:30:00,76.84,76.98,76.74,76.77,88900.0,53.5421,53.6396,53.4724,53.4933,88900.0
2014-06-12 14:00:00,76.75,76.85,76.69,76.8,27300.0,53.4793,53.549,53.4375,53.5142,27300.0
2014-06-12 14:30:00,76.8,76.81,76.72,76.76,10300.0,53.5142,53.5212,53.4584,53.4863,10300.0
2014-06-12 15:00:00,76.72,76.8,76.69,76.74,16800.0,53.4584,53.5142,53.4375,53.4724,16800.0
2014-06-12 15:30:00,76.75,76.93,76.7,76.91,35100.0,53.4793,53.6048,53.4445,53.5908,35100.0
2014-06-13 09:30:00,77.1,77.3,76.33,76.43,10600.0,53.7232,53.8626,53.1867,53.2564,10600.0
2014-06-13 10:00:00,76.43,76.58,76.31,76.54,31900.0,53.2564,53.3609,53.1728,53.333,31900.0
2014-06-13 10:30:00,76.54,76.78,76.5,76.55,18000.0,53.333,53.5002,53.3051,53.34,18000.0
2014-06-13 11:00:00,76.63,76.68,76.56,76.62,10800.0,53.3957,53.4306,53.347,53.3888,10800.0
2014-06-13 11:30:00,76.61,76.74,76.6,76.74,12800.0,53.3818,53.4724,53.3748,53.4724,12800.0
2014-06-13 12:00:00,76.8,76.82,76.75,76.76,7100.0,53.5142,53.5281,53.4793,53.4863,7100.0
2014-06-13 12:30:00,76.76,76.77,76.69,76.74,3000.0,53.4863,53.4933,53.4375,53.4724,3000.0
2014-06-13 13:00:00,76.73,76.79,76.68,76.77,8200.0,53.4654,53.5072,53.4306,53.4933,8200.0
2014-06-13 13:30:00,76.79,77.02,76.78,76.96,10400.0,53.5072,53.6675,53.5002,53.6257,10400.0
2014-06-13 14:00:00,76.98,77.02,76.95,76.95,8500.0,53.6396,53.6675,53.6187,53.6187,8500.0
2014-06-13 14:30:00,76.95,77.02,76.92,76.93,5100.0,53.6187,53.6675,53.5978,53.6048,5100.0
2014-06-13 15:00:00,76.93,77.02,76.82,76.82,8900.0,53.6048,53.6675,53.5281,53.5281,8900.0
2014-06-13 15:30:00,76.83,76.87,76.67,76.73,36300.0,53.5351,53.563,53.4236,53.4654,36300.0
2014-06-16 09:30:00,76.75,77.12,76.63,77.12,4300.0,53.4793,53.7372,53.3957,53.7372,4300.0
2014-06-16 10:00:00,77.09,77.14,76.71,76.77,10500.0,53.7163,53.7511,53.4515,53.4933,10500.0
2014-06-16 10:30:00,76.74,76.75,76.46,76.55,3800.0,53.4724,53.4793,53.2773,53.34,3800.0
2014-06-16 11:00:00,76.56,76.58,76.33,76.33,7800.0,53.347,53.3609,53.1867,53.1867,7800.0
2014-06-16 11:30:00,76.29,76.37,76.21,76.33,7200.0,53.1588,53.2146,53.1031,53.1867,7200.0
2014-06-16 12:00:00,76.33,76.47,76.3,76.44,4700.0,53.1867,53.2842,53.1658,53.2633,4700.0
2014-06-16 12:30:00,76.49,76.63,76.48,76.61,2500.0,53.2982,53.3957,53.2912,53.3818,2500.0
2014-06-16 13:00:00,76.56,76.63,76.45,76.45,2900.0,53.347,53.3957,53.2703,53.2703,2900.0
2014-06-16 13:30:00,76.45,76.45,76.23,76.32,5000.0,53.2703,53.2703,53.117,53.1797,5000.0
2014-06-16 14:00:00,76.34,76.42,76.32,76.33,4300.0,53.1937,53.2494,53.1797,53.1867,4300.0
2014-06-16 14:30:00,76.34,76.65,76.34,76.51,26500.0,53.1937,53.4097,53.1937,53.3121,26500.0
2014-06-16 15:00:00,76.46,76.51,76.38,76.5,29300.0,53.2773,53.3121,53.2215,53.3051,29300.0
2014-06-16 15:30:00,76.5,76.63,76.43,76.56,29000.0,53.3051,53.3957,53.2564,53.347,29000.0
2014-06-17 09:30:00,76.66,76.95,76.48,76.9,28600.0,53.4166,53.6187,53.2912,53.5839,28600.0
2014-06-17 10:00:00,76.94,77.08,76.67,76.67,29800.0,53.6117,53.7093,53.4236,53.4236,29800.0
2014-06-17 10:30:00,76.72,76.73,76.42,76.65,7200.0,53.4584,53.4654,53.2494,53.4097,7200.0
2014-06-17 11:00:00,76.64,76.94,76.56,76.94,12600.0,53.4027,53.6117,53.347,53.6117,12600.0
2014-06-17 11:30:00,76.94,77.05,76.91,77.0,16700.0,53.6117,53.6884,53.5908,53.6535,16700.0
2014-06-17 12:00:00,76.99,77.02,76.81,76.86,13300.0,53.6466,53.6675,53.5212,53.556,13300.0
2014-06-17 12:30:00,76.87,77.12,76.82,77.05,14500.0,53.563,53.7372,53.5281,53.6884,14500.0
2014-06-17 13:00:00,77.07,77.11,76.98,77.02,10900.0,53.7023,53.7302,53.6396,53.6675,10900.0
2014-06-17 13:30:00,77.0,77.14,76.97,77.11,19000.0,53.6535,53.7511,53.6326,53.7302,19000.0
2014-06-17 14:00:00,77.07,77.09,76.89,77.01,10800.0,53.7023,53.7163,53.5769,53.6605,10800.0
2014-06-17 14:30:00,77.01,77.1,76.95,77.1,12000.0,53.6605,53.7232,53.6187,53.7232,12000.0
2014-06-17 15:00:00,77.08,77.16,76.92,76.98,33600.0,53.7093,53.765,53.5978,53.6396,33600.0
2014-06-17 15:30:00,76.98,77.01,76.81,76.87,53800.0,53.6396,53.6605,53.5212,53.563,53800.0
2014-06-18 09:30:00,76.83,77.13,76.83,76.91,8800.0,53.5351,53.7441,53.5351,53.5908,8800.0
2014-06-18 10:00:00,76.87,77.1,76.87,76.92,11600.0,53.563,53.7232,53.563,53.5978,11600.0
2014-06-18 10:30:00,76.92,76.94,76.8,76.8,10400.0,53.5978,53.6117,53.5142,53.5142,10400.0
2014-06-18 11:00:00,76.79,76.98,76.78,76.96,8000.0,53.5072,53.6396,53.5002,53.6257,8000.0
2014-06-18 11:30:00,76.97,77.05,76.75,76.85,18500.0,53.6326,53.6884,53.4793,53.549,18500.0
2014-06-18 12:00:00,76.81,76.91,76.8,76.86,4900.0,53.5212,53.5908,53.5142,53.556,4900.0
2014-06-18 12:30:00,76.88,76.96,76.8,76.96,4600.0,53.5699,53.6257,53.5142,53.6257,4600.0
2014-06-18 13:00:00,76.98,77.03,76.95,77.0,10900.0,53.6396,53.6744,53.6187,53.6535,10900.0
2014-06-18 13:30:00,77.0,77.06,76.92,76.96,11300.0,53.6535,53.6954,53.5978,53.6257,11300.0
2014-06-18 14:00:00,76.99,77.27,76.89,77.26,25200.0,53.6466,53.8417,53.5769,53.8347,25200.0
2014-06-18 14:30:00,77.29,77.44,77.19,77.41,7700.0,53.8556,53.9601,53.7859,53.9392,7700.0
2014-06-18 15:00:00,77.43,77.52,77.39,77.46,14900.0,53.9532,54.0159,53.9253,53.9741,14900.0
2014-06-18 15:30:00,77.48,77.48,77.32,77.4,34100.0,53.988,53.988,53.8765,53.9323,34100.0
2014-06-19 09:30:00,77.52,77.58,77.2,77.47,11000.0,54.0159,54.0577,53.7929,53.981,11000.0
2014-06-19 10:00:00,77.5,77.65,77.42,77.6,12000.0,54.0019,54.1065,53.9462,54.0716,12000.0
2014-06-19 10:30:00,77.46,77.59,77.39,77.56,6400.0,53.9741,54.0647,53.9253,54.0438,6400.0
2014-06-19 11:00:00,77.62,77.83,77.56,77.81,4000.0,54.0856,54.2319,54.0438,54.218,4000.0
2014-06-19 11:30:00,77.74,77.81,77.59,77.61,11500.0,54.1692,54.218,54.0647,54.0786,11500.0
2014-06-19 12:00:00,77.65,77.65,77.54,77.59,11100.0,54.1065,54.1065,54.0298,54.0647,11100.0
2014-06-19 12:30:00,77.55,77.59,77.47,77.5,5400.0,54.0368,54.0647,53.981,54.0019,5400.0
2014-06-19 13:00:00,77.47,77.52,77.4,77.52,4400.0,53.981,54.0159,53.9323,54.0159,4400.0
2014-06-19 13:30:00,77.5,77.52,77.28,77.33,10700.0,54.0019,54.0159,53.8486,53.8835,10700.0
2014-06-19 14:00:00,77.33,77.41,77.29,77.37,6300.0,53.8835,53.9392,53.8556,53.9114,6300.0
2014-06-19 14:30:00,77.35,77.52,77.35,77.5,4100.0,53.8974,54.0159,53.8974,54.0019,4100.0
2014-06-19 15:00:00,77.53,77.58,77.44,77.56,11200.0,54.0228,54.0577,53.9601,54.0438,11200.0
2014-06-19 15:30:00,77.56,77.56,77.45,77.5,40800.0,54.0438,54.0438,53.9671,54.0019,40800.0
2014-06-20 09:30:00,77.49,77.59,77.02,77.05,70700.0,53.995,54.0647,53.6675,53.6884,70700.0
2014-06-20 10:00:00,77.06,77.22,77.02,77.14,15800.0,53.6954,53.8068,53.6675,53.7511,15800.0
2014-06-20 10:30:00,77.15,77.18,76.96,76.96,21000.0,53.7581,53.779,53.6257,53.6257,21000.0
2014-06-20 11:00:00,76.97,77.02,76.88,76.96,13500.0,53.6326,53.6675,53.5699,53.6257,13500.0
2014-06-20 11:30:00,76.95,77.04,76.89,76.97,12000.0,53.6187,53.6814,53.5769,53.6326,12000.0
2014-06-20 12:00:00,76.97,76.97,76.49,76.52,43500.0,53.6326,53.6326,53.2982,53.3191,43500.0
2014-06-20 12:30:00,76.53,76.61,76.48,76.55,33100.0,53.326,53.3818,53.2912,53.34,33100.0
2014-06-20 13:00:00,76.53,76.76,76.51,76.73,29600.0,53.326,53.4863,53.3121,53.4654,29600.0
2014-06-20 13:30:00,76.74,76.85,76.69,76.81,31800.0,53.4724,53.549,53.4375,53.5212,31800.0
2014-06-20 14:00:00,76.84,76.9,76.74,76.74,29600.0,53.5421,53.5839,53.4724,53.4724,29600.0
2014-06-20 14:30:00,76.74,76.74,76.64,76.65,29900.0,53.4724,53.4724,53.4027,53.4097,29900.0
2014-06-20 15:00:00,76.68,76.99,76.64,76.99,33100.0,53.4306,53.6466,53.4027,53.6466,33100.0
2014-06-20 15:30:00,76.99,77.06,76.92,77.0,72600.0,53.6466,53.6954,53.5978,53.6535,72600.0
2014-06-23 09:30:00,77.04,77.4,76.82,76.99,15000.0,53.6814,53.9323,53.5281,53.6466,15000.0
2014-06-23 10:00:00,77.04,77.16,77.04,77.08,13400.0,53.6814,53.765,53.6814,53.7093,13400.0
2014-06-23 10:30:00,77.08,77.12,76.93,76.99,11900.0,53.7093,53.7372,53.6048,53.6466,11900.0
2014-06-23 11:00:00,76.99,77.0,76.83,76.83,9800.0,53.6466,53.6535,53.5351,53.5351,9800.0
2014-06-23 11:30:00,76.79,76.95,76.79,76.94,5300.0,53.5072,53.6187,53.5072,53.6117,5300.0
2014-06-23 12:00:00,76.94,76.99,76.94,76.97,4800.0,53.6117,53.6466,53.6117,53.6326,4800.0
2014-06-23 12:30:00,76.96,77.0,76.89,76.99,7400.0,53.6257,53.6535,53.5769,53.6466,7400.0
2014-06-23 13:00:00,76.97,77.01,76.87,76.89,3400.0,53.6326,53.6605,53.563,53.5769,3400.0
2014-06-23 13:30:00,76.87,76.91,76.76,76.79,5000.0,53.563,53.5908,53.4863,53.5072,5000.0
2014-06-23 14:00:00,76.83,77.01,76.82,77.0,5500.0,53.5351,53.6605,53.5281,53.6535,5500.0
2014-06-23 14:30:00,77.0,77.01,76.96,77.0,6200.0,53.6535,53.6605,53.6257,53.6535,6200.0
2014-06-23 15:00:00,76.97,76.97,76.78,76.84,13000.0,53.6326,53.6326,53.5002,53.5421,13000.0
2014-06-23 15:30:00,76.83,76.84,76.73,76.79,28700.0,53.5351,53.5421,53.4654,53.5072,28700.0
2014-06-24 09:30:00,76.86,76.92,76.58,76.67,11700.0,53.556,53.5978,53.3609,53.4236,11700.0
2014-06-24 10:00:00,76.72,77.14,76.71,77.02,9100.0,53.4584,53.7511,53.4515,53.6675,9100.0
2014-06-24 10:30:00,77.01,77.05,76.83,77.01,17800.0,53.6605,53.6884,53.5351,53.6605,17800.0
2014-06-24 11:00:00,77.0,77.06,76.89,77.05,17600.0,53.6535,53.6954,53.5769,53.6884,17600.0
2014-06-24 11:30:00,77.05,77.06,77.0,77.02,11500.0,53.6884,53.6954,53.6535,53.6675,11500.0
2014-06-24 12:00:00,77.03,77.1,77.0,77.1,5300.0,53.6744,53.7232,53.6535,53.7232,5300.0
2014-06-24 12:30:00,77.09,77.09,76.94,76.94,4100.0,53.7163,53.7163,53.6117,53.6117,4100.0
2014-06-24 13:00:00,76.95,76.95,76.76,76.87,11000.0,53.6187,53.6187,53.4863,53.563,11000.0
2014-06-24 13:30:00,76.87,76.97,76.83,76.97,10700.0,53.563,53.6326,53.5351,53.6326,10700.0
2014-06-24 14:00:00,76.97,77.1,76.96,77.08,11800.0,53.6326,53.7232,53.6257,53.7093,11800.0
2014-06-24 14:30:00,77.07,77.15,77.05,77.11,17200.0,53.7023,53.7581,53.6884,53.7302,17200.0
2014-06-24 15:00:00,77.09,77.11,76.93,76.98,12800.0,53.7163,53.7302,53.6048,53.6396,12800.0
2014-06-24 15:30:00,77.0,77.02,76.93,76.95,36200.0,53.6535,53.6675,53.6048,53.6187,36200.0
2014-06-25 09:30:00,76.98,77.25,76.87,77.16,12700.0,53.6396,53.8277,53.563,53.765,12700.0
2014-06-25 10:00:00,77.21,77.26,77.03,77.17,9200.0,53.7999,53.8347,53.6744,53.772,9200.0
2014-06-25 10:30:00,77.17,77.37,77.13,77.37,11600.0,53.772,53.9114,53.7441,53.9114,11600.0
2014-06-25 11:00:00,77.32,77.34,77.03,77.05,9500.0,53.8765,53.8905,53.6744,53.6884,9500.0
2014-06-25 11:30:00,77.07,77.1,76.98,77.08,5200.0,53.7023,53.7232,53.6396,53.7093,5200.0
2014-06-25 12:00:00,77.1,77.23,77.07,77.23,6500.0,53.7232,53.8138,53.7023,53.8138,6500.0
2014-06-25 12:30:00,77.21,77.3,77.18,77.19,4200.0,53.7999,53.8626,53.779,53.7859,4200.0
2014-06-25 13:00:00,77.19,77.25,76.92,76.92,6500.0,53.7859,53.8277,53.5978,53.5978,6500.0
2014-06-25 13:30:00,76.94,76.97,76.82,76.93,8700.0,53.6117,53.6326,53.5281,53.6048,8700.0
2014-06-25 14:00:00,76.93,77.08,76.92,77.06,9400.0,53.6048,53.7093,53.5978,53.6954,9400.0
2014-06-25 14:30:00,77.06,77.11,76.99,77.09,8600.0,53.6954,53.7302,53.6466,53.7163,8600.0
2014-06-25 15:00:00,77.1,77.1,76.99,77.01,13800.0,53.7232,53.7232,53.6466,53.6605,13800.0
2014-06-25 15:30:00,77.03,77.13,77.01,77.13,40100.0,53.6744,53.7441,53.6605,53.7441,40100.0
2014-06-26 09:30:00,76.43,76.43,75.9,76.15,20200.0,53.7588,53.7588,53.386,53.5618,20200.0
2014-06-26 10:00:00,76.15,76.27,76.11,76.18,3700.0,53.5618,53.6462,53.5337,53.5829,3700.0
2014-06-26 10:30:00,76.2,76.2,76.1,76.13,6000.0,53.597,53.597,53.5267,53.5478,6000.0
2014-06-26 11:00:00,76.15,76.15,76.03,76.06,17000.0,53.5618,53.5618,53.4774,53.4985,17000.0
2014-06-26 11:30:00,76.03,76.12,76.03,76.07,6300.0,53.4774,53.5407,53.4774,53.5056,6300.0
2014-06-26 12:00:00,76.04,76.17,76.03,76.13,7400.0,53.4845,53.5759,53.4774,53.5478,7400.0
2014-06-26 12:30:00,76.11,76.16,76.09,76.15,3500.0,53.5337,53.5689,53.5196,53.5618,3500.0
2014-06-26 13:00:00,76.13,76.13,76.02,76.05,8800.0,53.5478,53.5478,53.4704,53.4915,8800.0
2014-06-26 13:30:00,76.06,76.12,76.06,76.08,3800.0,53.4985,53.5407,53.4985,53.5126,3800.0
2014-06-26 14:00:00,76.07,76.18,76.04,76.15,18400.0,53.5056,53.5829,53.4845,53.5618,18400.0
2014-06-26 14:30:00,76.15,76.21,76.11,76.13,4600.0,53.5618,53.604,53.5337,53.5478,4600.0
2014-06-26 15:00:00,76.11,76.25,76.11,76.19,10500.0,53.5337,53.6322,53.5337,53.59,10500.0
2014-06-26 15:30:00,76.21,76.32,76.17,76.32,37800.0,53.604,53.6814,53.5759,53.6814,37800.0
2014-06-27 09:30:00,76.28,76.65,75.74,76.5,11600.0,53.6533,53.9135,53.2735,53.808,11600.0
2014-06-27 10:00:00,76.45,76.72,76.45,76.69,25300.0,53.7729,53.9628,53.7729,53.9417,25300.0
2014-06-27 10:30:00,76.72,76.97,76.72,76.95,25700.0,53.9628,54.1386,53.9628,54.1245,25700.0
2014-06-27 11:00:00,76.99,77.07,76.73,76.81,10700.0,54.1527,54.2089,53.9698,54.0261,10700.0
2014-06-27 11:30:00,76.76,76.92,76.75,76.82,22800.0,53.9909,54.1034,53.9839,54.0331,22800.0
2014-06-27 12:00:00,76.81,76.92,76.8,76.82,3600.0,54.0261,54.1034,54.019,54.0331,3600.0
2014-06-27 12:30:00,76.82,76.83,76.75,76.78,4800.0,54.0331,54.0401,53.9839,54.005,4800.0
2014-06-27 13:00:00,76.75,76.79,76.63,76.74,25200.0,53.9839,54.012,53.8995,53.9768,25200.0
2014-06-27 13:30:00,76.77,76.8,76.71,76.78,6000.0,53.9979,54.019,53.9557,54.005,6000.0
2014-06-27 14:00:00,76.8,76.84,76.77,76.79,7400.0,54.019,54.0472,53.9979,54.012,7400.0
2014-06-27 14:30:00,76.79,76.91,76.79,76.8,5400.0,54.012,54.0964,54.012,54.019,5400.0
2014-06-27 15:00:00,76.82,76.9,76.82,76.88,7800.0,54.0331,54.0894,54.0331,54.0753,7800.0
2014-06-27 15:30:00,76.91,77.08,76.85,77.04,68600.0,54.0964,54.216,54.0542,54.1878,68600.0
2014-06-30 09:30:00,76.91,77.18,76.76,77.15,37600.0,54.0964,54.2863,53.9909,54.2652,37600.0
2014-06-30 10:00:00,77.15,77.36,76.81,77.01,28300.0,54.2652,54.4129,54.0261,54.1667,28300.0
2014-06-30 10:30:00,76.96,77.08,76.83,77.04,39300.0,54.1316,54.216,54.0401,54.1878,39300.0
2014-06-30 11:00:00,77.09,77.3,77.04,77.26,16000.0,54.223,54.3707,54.1878,54.3426,16000.0
2014-06-30 11:30:00,77.28,77.31,77.06,77.21,25800.0,54.3567,54.3778,54.2019,54.3074,25800.0
2014-06-30 12:00:00,77.19,77.29,77.18,77.27,19400.0,54.2934,54.3637,54.2863,54.3496,19400.0
2014-06-30 12:30:00,77.27,77.29,77.16,77.21,13800.0,54.3496,54.3637,54.2722,54.3074,13800.0
2014-06-30 13:00:00,77.21,77.31,77.21,77.25,9300.0,54.3074,54.3778,54.3074,54.3356,9300.0
2014-06-30 13:30:00,77.26,77.29,77.16,77.19,15600.0,54.3426,54.3637,54.2722,54.2934,15600.0
2014-06-30 14:00:00,77.2,77.26,77.18,77.2,32700.0,54.3004,54.3426,54.2863,54.3004,32700.0
2014-06-30 14:30:00,77.21,77.28,77.19,77.24,24500.0,54.3074,54.3567,54.2934,54.3285,24500.0
2014-06-30 15:00:00,77.25,77.41,77.25,77.41,36600.0,54.3356,54.4481,54.3356,54.4481,36600.0
2014-06-30 15:30:00,77.42,77.65,77.25,77.65,91300.0,54.4551,54.6169,54.3356,54.6169,91300.0
2014-07-01 09:30:00,77.89,77.89,77.15,77.5,33100.0,54.7857,54.7857,54.2652,54.5114,33100.0
2014-07-01 10:00:00,77.6,77.69,77.41,77.58,55300.0,54.5817,54.645,54.4481,54.5677,55300.0
2014-07-01 10:30:00,77.59,77.88,77.56,77.84,190600.0,54.5747,54.7787,54.5536,54.7505,190600.0
2014-07-01 11:00:00,77.84,78.15,77.8,77.99,24500.0,54.7505,54.9686,54.7224,54.856,24500.0
2014-07-01 11:30:00,77.99,78.07,77.91,77.94,32300.0,54.856,54.9123,54.7998,54.8209,32300.0
2014-07-01 12:00:00,77.95,78.01,77.88,77.92,20500.0,54.8279,54.8701,54.7787,54.8068,20500.0
2014-07-01 12:30:00,77.92,78.04,77.9,78.0,19300.0,54.8068,54.8912,54.7927,54.8631,19300.0
2014-07-01 13:00:00,77.98,78.02,77.94,77.97,29200.0,54.849,54.8772,54.8209,54.842,29200.0
2014-07-01 13:30:00,77.96,78.02,77.93,78.0,19700.0,54.8349,54.8772,54.8138,54.8631,19700.0
2014-07-01 14:00:00,78.0,78.02,77.69,77.71,14000.0,54.8631,54.8772,54.645,54.6591,14000.0
2014-07-01 14:30:00,77.7,77.82,77.64,77.76,53600.0,54.6521,54.7365,54.6099,54.6943,53600.0
2014-07-01 15:00:00,77.74,77.98,77.73,77.94,27800.0,54.6802,54.849,54.6732,54.8209,27800.0
2014-07-01 15:30:00,77.92,77.94,77.73,77.83,72800.0,54.8068,54.8209,54.6732,54.7435,72800.0
2014-07-02 09:30:00,77.58,78.08,77.08,77.51,37600.0,54.5677,54.9194,54.216,54.5184,37600.0
2014-07-02 10:00:00,77.5,77.7,77.4,77.67,14300.0,54.5114,54.6521,54.4411,54.631,14300.0
2014-07-02 10:30:00,77.65,77.78,77.59,77.67,18300.0,54.6169,54.7083,54.5747,54.631,18300.0
2014-07-02 11:00:00,77.67,77.95,77.62,77.92,13300.0,54.631,54.8279,54.5958,54.8068,13300.0
2014-07-02 11:30:00,77.92,78.05,77.87,78.03,10200.0,54.8068,54.8983,54.7716,54.8842,10200.0
2014-07-02 12:00:00,78.04,78.05,77.92,77.97,18500.0,54.8912,54.8983,54.8068,54.842,18500.0
2014-07-02 12:30:00,77.97,78.0,77.92,78.0,17800.0,54.842,54.8631,54.8068,54.8631,17800.0
2014-07-02 13:00:00,78.0,78.09,77.96,78.03,13400.0,54.8631,54.9264,54.8349,54.8842,13400.0
2014-07-02 13:30:00,78.03,78.03,77.95,78.0,10200.0,54.8842,54.8842,54.8279,54.8631,10200.0
2014-07-02 14:00:00,77.97,78.08,77.97,78.06,13600.0,54.842,54.9194,54.842,54.9053,13600.0
2014-07-02 14:30:00,78.06,78.06,77.94,77.97,20700.0,54.9053,54.9053,54.8209,54.842,20700.0
2014-07-02 15:00:00,77.99,78.0,77.8,77.8,20600.0,54.856,54.8631,54.7224,54.7224,20600.0
2014-07-02 15:30:00,77.82,78.02,77.81,77.9,76100.0,54.7365,54.8772,54.7294,54.7927,76100.0
2014-07-03 09:30:00,77.69,77.71,77.03,77.28,18700.0,54.645,54.6591,54.1808,54.3567,18700.0
2014-07-03 10:00:00,77.21,77.23,76.98,77.23,15800.0,54.3074,54.3215,54.1456,54.3215,15800.0
2014-07-03 10:30:00,77.19,77.27,76.99,77.19,71600.0,54.2934,54.3496,54.1527,54.2934,71600.0
2014-07-03 11:00:00,77.15,77.39,77.14,77.39,32700.0,54.2652,54.434,54.2582,54.434,32700.0
2014-07-03 11:30:00,77.35,77.42,77.26,77.35,13500.0,54.4059,54.4551,54.3426,54.4059,13500.0
2014-07-03 12:00:00,77.37,77.42,77.29,77.41,12400.0,54.42,54.4551,54.3637,54.4481,12400.0
2014-07-03 12:30:00,77.41,77.47,77.31,77.37,52300.0,54.4481,54.4903,54.3778,54.42,52300.0
2014-07-07 09:30:00,77.08,77.57,77.07,77.3,26300.0,54.216,54.5606,54.2089,54.3707,26300.0
2014-07-07 10:00:00,77.36,77.65,77.26,77.61,13600.0,54.4129,54.6169,54.3426,54.5888,13600.0
2014-07-07 10:30:00,77.61,77.61,77.3,77.37,12500.0,54.5888,54.5888,54.3707,54.42,12500.0
2014-07-07 11:00:00,77.34,77.48,77.32,77.39,7900.0,54.3989,54.4973,54.3848,54.434,7900.0
2014-07-07 11:30:00,77.36,77.38,77.3,77.34,10800.0,54.4129,54.427,54.3707,54.3989,10800.0
2014-07-07 12:00:00,77.35,77.41,77.32,77.33,5200.0,54.4059,54.4481,54.3848,54.3918,5200.0
2014-07-07 12:30:00,77.31,77.36,77.29,77.3,6100.0,54.3778,54.4129,54.3637,54.3707,6100.0
2014-07-07 13:00:00,77.3,77.34,77.29,77.34,6900.0,54.3707,54.3989,54.3637,54.3989,6900.0
2014-07-07 13:30:00,77.36,77.4,77.33,77.35,4600.0,54.4129,54.4411,54.3918,54.4059,4600.0
2014-07-07 14:00:00,77.34,77.4,77.28,77.39,16100.0,54.3989,54.4411,54.3567,54.434,16100.0
2014-07-07 14:30:00,77.35,77.43,77.31,77.41,12000.0,54.4059,54.4622,54.3778,54.4481,12000.0
2014-07-07 15:00:00,77.43,77.43,77.37,77.39,7000.0,54.4622,54.4622,54.42,54.434,7000.0
2014-07-07 15:30:00,77.39,77.44,77.33,77.36,34400.0,54.434,54.4692,54.3918,54.4129,34400.0
2014-07-08 09:30:00,77.48,77.62,77.22,77.6,9200.0,54.4973,54.5958,54.3145,54.5817,9200.0
2014-07-08 10:00:00,77.59,77.64,77.45,77.61,8400.0,54.5747,54.6099,54.4762,54.5888,8400.0
2014-07-08 10:30:00,77.58,77.61,77.3,77.3,14600.0,54.5677,54.5888,54.3707,54.3707,14600.0
2014-07-08 11:00:00,77.27,77.45,77.22,77.36,34800.0,54.3496,54.4762,54.3145,54.4129,34800.0
2014-07-08 11:30:00,77.35,77.47,77.32,77.39,3800.0,54.4059,54.4903,54.3848,54.434,3800.0
2014-07-08 12:00:00,77.39,77.52,77.39,77.52,3400.0,54.434,54.5255,54.434,54.5255,3400.0
2014-07-08 12:30:00,77.53,77.6,77.46,77.58,5000.0,54.5325,54.5817,54.4833,54.5677,5000.0
2014-07-08 13:00:00,77.6,77.65,77.54,77.59,5300.0,54.5817,54.6169,54.5395,54.5747,5300.0
2014-07-08 13:30:00,77.6,77.6,77.48,77.48,3800.0,54.5817,54.5817,54.4973,54.4973,3800.0
2014-07-08 14:00:00,77.5,77.55,77.42,77.54,19700.0,54.5114,54.5466,54.4551,54.5395,19700.0
2014-07-08 14:30:00,77.5,77.52,77.43,77.49,6400.0,54.5114,54.5255,54.4622,54.5044,6400.0
2014-07-08 15:00:00,77.46,77.54,77.42,77.52,9200.0,54.4833,54.5395,54.4551,54.5255,9200.0
2014-07-08 15:30:00,77.49,77.6,77.43,77.51,36100.0,54.5044,54.5817,54.4622,54.5184,36100.0
2014-07-09 09:30:00,77.52,77.96,76.94,77.3,10900.0,54.5255,54.8349,54.1175,54.3707,10900.0
2014-07-09 10:00:00,77.31,77.31,77.06,77.11,8100.0,54.3778,54.3778,54.2019,54.2371,8100.0
2014-07-09 10:30:00,77.14,77.26,77.07,77.2,14100.0,54.2582,54.3426,54.2089,54.3004,14100.0
2014-07-09 11:00:00,77.25,77.27,77.17,77.22,3700.0,54.3356,54.3496,54.2793,54.3145,3700.0
2014-07-09 11:30:00,77.21,77.28,77.14,77.28,1700.0,54.3074,54.3567,54.2582,54.3567,1700.0
2014-07-09 12:00:00,77.3,77.35,77.2,77.21,14300.0,54.3707,54.4059,54.3004,54.3074,14300.0
2014-07-09 12:30:00,77.21,77.29,77.2,77.25,5200.0,54.3074,54.3637,54.3004,54.3356,5200.0
2014-07-09 13:00:00,77.22,77.22,77.15,77.2,4500.0,54.3145,54.3145,54.2652,54.3004,4500.0
2014-07-09 13:30:00,77.21,77.21,77.14,77.16,31600.0,54.3074,54.3074,54.2582,54.2722,31600.0
2014-07-09 14:00:00,77.15,77.25,77.1,77.2,19800.0,54.2652,54.3356,54.23,54.3004,19800.0
2014-07-09 14:30:00,77.21,77.27,77.2,77.25,18200.0,54.3074,54.3496,54.3004,54.3356,18200.0
2014-07-09 15:00:00,77.25,77.43,77.25,77.4,31100.0,54.3356,54.4622,54.3356,54.4411,31100.0
2014-07-09 15:30:00,77.41,77.53,77.39,77.5,33800.0,54.4481,54.5325,54.434,54.5114,33800.0
2014-07-10 09:30:00,77.09,77.61,77.04,77.5,24500.0,54.223,54.5888,54.1878,54.5114,24500.0
2014-07-10 10:00:00,77.56,77.96,77.47,77.74,27700.0,54.5536,54.8349,54.4903,54.6802,27700.0
2014-07-10 10:30:00,77.83,78.13,77.81,78.09,13200.0,54.7435,54.9545,54.7294,54.9264,13200.0
2014-07-10 11:00:00,78.08,78.08,77.82,77.84,6500.0,54.9194,54.9194,54.7365,54.7505,6500.0
2014-07-10 11:30:00,77.84,77.94,77.6,77.66,11800.0,54.7505,54.8209,54.5817,54.6239,11800.0
2014-07-10 12:00:00,77.63,77.85,77.58,77.84,26000.0,54.6028,54.7576,54.5677,54.7505,26000.0
2014-07-10 12:30:00,77.88,77.88,77.77,77.88,11600.0,54.7787,54.7787,54.7013,54.7787,11600.0
2014-07-10 13:00:00,77.86,77.95,77.75,77.85,14400.0,54.7646,54.8279,54.6872,54.7576,14400.0
2014-07-10 13:30:00,77.84,77.89,77.77,77.81,4000.0,54.7505,54.7857,54.7013,54.7294,4000.0
2014-07-10 14:00:00,77.81,77.95,77.76,77.92,8300.0,54.7294,54.8279,54.6943,54.8068,8300.0
2014-07-10 14:30:00,77.9,77.97,77.86,77.97,12700.0,54.7927,54.842,54.7646,54.842,12700.0
2014-07-10 15:00:00,77.98,78.1,77.98,78.02,21000.0,54.849,54.9334,54.849,54.8772,21000.0
2014-07-10 15:30:00,78.02,78.05,77.85,77.86,60000.0,54.8772,54.8983,54.7576,54.7646,60000.0
2014-07-11 09:30:00,78.04,78.15,77.64,78.0,12900.0,54.8912,54.9686,54.6099,54.8631,12900.0
2014-07-11 10:00:00,78.05,78.1,77.9,78.0,18100.0,54.8983,54.9334,54.7927,54.8631,18100.0
2014-07-11 10:30:00,78.0,78.0,77.72,77.72,9200.0,54.8631,54.8631,54.6661,54.6661,9200.0
2014-07-11 11:00:00,77.7,77.76,77.61,77.7,8200.0,54.6521,54.6943,54.5888,54.6521,8200.0
2014-07-11 11:30:00,77.72,77.84,77.69,77.81,10700.0,54.6661,54.7505,54.645,54.7294,10700.0
2014-07-11 12:00:00,77.78,77.83,77.7,77.75,5900.0,54.7083,54.7435,54.6521,54.6872,5900.0
2014-07-11 12:30:00,77.8,77.92,77.8,77.87,10100.0,54.7224,54.8068,54.7224,54.7716,10100.0
2014-07-11 13:00:00,77.9,78.01,77.85,77.95,8000.0,54.7927,54.8701,54.7576,54.8279,8000.0
2014-07-11 13:30:00,77.96,78.02,77.91,77.96,5200.0,54.8349,54.8772,54.7998,54.8349,5200.0
2014-07-11 14:00:00,77.95,78.09,77.95,78.08,5000.0,54.8279,54.9264,54.8279,54.9194,5000.0
2014-07-11 14:30:00,78.09,78.1,77.94,78.01,33400.0,54.9264,54.9334,54.8209,54.8701,33400.0
2014-07-11 15:00:00,78.01,78.08,77.99,78.08,11000.0,54.8701,54.9194,54.856,54.9194,11000.0
2014-07-11 15:30:00,78.06,78.09,77.85,77.98,25200.0,54.9053,54.9264,54.7576,54.849,25200.0
2014-07-14 09:30:00,78.21,78.21,77.81,77.85,18700.0,55.0108,55.0108,54.7294,54.7576,18700.0
2014-07-14 10:00:00,77.82,77.82,77.61,77.7,22100.0,54.7365,54.7365,54.5888,54.6521,22100.0
2014-07-14 10:30:00,77.71,78.08,77.71,78.08,10000.0,54.6591,54.9194,54.6591,54.9194,10000.0
2014-07-14 11:00:00,78.08,78.32,78.07,78.12,15300.0,54.9194,55.0882,54.9123,54.9475,15300.0
2014-07-14 11:30:00,78.17,78.31,78.13,78.16,9700.0,54.9827,55.0811,54.9545,54.9756,9700.0
2014-07-14 12:00:00,78.2,78.23,78.12,78.21,8600.0,55.0038,55.0249,54.9475,55.0108,8600.0
2014-07-14 12:30:00,78.24,78.26,78.07,78.11,8800.0,55.0319,55.046,54.9123,54.9405,8800.0
2014-07-14 13:00:00,78.12,78.22,78.07,78.19,8000.0,54.9475,55.0178,54.9123,54.9967,8000.0
2014-07-14 13:30:00,78.22,78.23,78.1,78.14,10200.0,55.0178,55.0249,54.9334,54.9616,10200.0
2014-07-14 14:00:00,78.16,78.2,78.08,78.12,10500.0,54.9756,55.0038,54.9194,54.9475,10500.0
2014-07-14 14:30:00,78.13,78.23,78.09,78.15,11000.0,54.9545,55.0249,54.9264,54.9686,11000.0
2014-07-14 15:00:00,78.13,78.28,78.13,78.26,11800.0,54.9545,55.06,54.9545,55.046,11800.0
2014-07-14 15:30:00,78.26,78.37,78.15,78.16,79200.0,55.046,55.1233,54.9686,54.9756,79200.0
2014-07-15 09:30:00,78.3,78.33,78.14,78.27,10900.0,55.0741,55.0952,54.9616,55.053,10900.0
2014-07-15 10:00:00,78.27,78.43,78.02,78.06,13800.0,55.053,55.1655,54.8772,54.9053,13800.0
2014-07-15 10:30:00,78.12,78.13,77.89,78.01,9000.0,54.9475,54.9545,54.7857,54.8701,9000.0
2014-07-15 11:00:00,77.93,78.13,77.89,78.07,6800.0,54.8138,54.9545,54.7857,54.9123,6800.0
2014-07-15 11:30:00,78.11,78.11,77.75,77.75,6700.0,54.9405,54.9405,54.6872,54.6872,6700.0
2014-07-15 12:00:00,77.76,77.89,77.68,77.89,4600.0,54.6943,54.7857,54.638,54.7857,4600.0
2014-07-15 12:30:00,77.93,77.97,77.86,77.86,3700.0,54.8138,54.842,54.7646,54.7646,3700.0
2014-07-15 13:00:00,77.88,78.04,77.88,78.02,14400.0,54.7787,54.8912,54.7787,54.8772,14400.0
2014-07-15 13:30:00,78.02,78.21,78.01,78.21,15200.0,54.8772,55.0108,54.8701,55.0108,15200.0
2014-07-15 14:00:00,78.2,78.23,78.12,78.15,8900.0,55.0038,55.0249,54.9475,54.9686,8900.0
2014-07-15 14:30:00,78.13,78.23,77.94,78.02,13800.0,54.9545,55.0249,54.8209,54.8772,13800.0
2014-07-15 15:00:00,78.05,78.08,77.96,78.03,6000.0,54.8983,54.9194,54.8349,54.8842,6000.0
2014-07-15 15:30:00,78.04,78.22,78.03,78.22,37700.0,54.8912,55.0178,54.8842,55.0178,37700.0
2014-07-16 09:30:00,78.41,78.47,77.79,77.83,22200.0,55.1515,55.1937,54.7154,54.7435,22200.0
2014-07-16 10:00:00,77.89,77.99,77.73,77.76,15100.0,54.7857,54.856,54.6732,54.6943,15100.0
2014-07-16 10:30:00,77.76,77.9,77.64,77.9,17000.0,54.6943,54.7927,54.6099,54.7927,17000.0
2014-07-16 11:00:00,77.88,78.13,77.81,77.81,9400.0,54.7787,54.9545,54.7294,54.7294,9400.0
2014-07-16 11:30:00,77.8,77.97,77.75,77.89,16700.0,54.7224,54.842,54.6872,54.7857,16700.0
2014-07-16 12:00:00,77.9,78.08,77.83,78.08,9000.0,54.7927,54.9194,54.7435,54.9194,9000.0
2014-07-16 12:30:00,78.1,78.29,78.07,78.28,12500.0,54.9334,55.0671,54.9123,55.06,12500.0
2014-07-16 13:00:00,78.28,78.3,78.08,78.14,23800.0,55.06,55.0741,54.9194,54.9616,23800.0
2014-07-16 13:30:00,78.12,78.3,78.12,78.26,14200.0,54.9475,55.0741,54.9475,55.046,14200.0
2014-07-16 14:00:00,78.31,78.35,78.1,78.15,11700.0,55.0811,55.1093,54.9334,54.9686,11700.0
2014-07-16 14:30:00,78.12,78.13,77.8,77.87,18000.0,54.9475,54.9545,54.7224,54.7716,18000.0
2014-07-16 15:00:00,77.83,78.05,77.81,78.05,14500.0,54.7435,54.8983,54.7294,54.8983,14500.0
2014-07-16 15:30:00,78.05,78.21,77.99,78.2,42100.0,54.8983,55.0108,54.856,55.0038,42100.0
2014-07-17 09:30:00,77.89,78.24,77.89,77.94,9100.0,54.7857,55.0319,54.7857,54.8209,9100.0
2014-07-17 10:00:00,77.93,78.07,77.89,78.0,3500.0,54.8138,54.9123,54.7857,54.8631,3500.0
2014-07-17 10:30:00,78.1,78.11,77.85,77.88,8400.0,54.9334,54.9405,54.7576,54.7787,8400.0
2014-07-17 11:00:00,77.89,77.94,77.72,77.72,5800.0,54.7857,54.8209,54.6661,54.6661,5800.0
2014-07-17 11:30:00,77.7,77.98,77.66,77.84,14100.0,54.6521,54.849,54.6239,54.7505,14100.0
2014-07-17 12:00:00,77.86,78.05,77.77,77.95,11000.0,54.7646,54.8983,54.7013,54.8279,11000.0
2014-07-17 12:30:00,77.95,77.97,77.9,77.91,3400.0,54.8279,54.842,54.7927,54.7998,3400.0
2014-07-17 13:00:00,78.0,78.0,77.91,77.93,5300.0,54.8631,54.8631,54.7998,54.8138,5300.0
2014-07-17 13:30:00,77.93,78.0,77.9,77.92,1500.0,54.8138,54.8631,54.7927,54.8068,1500.0
2014-07-17 14:00:00,77.92,77.94,77.82,77.82,2100.0,54.8068,54.8209,54.7365,54.7365,2100.0
2014-07-17 14:30:00,77.85,77.88,77.75,77.76,1500.0,54.7576,54.7787,54.6872,54.6943,1500.0
2014-07-17 15:00:00,77.76,77.78,77.65,77.7,8900.0,54.6943,54.7083,54.6169,54.6521,8900.0
2014-07-17 15:30:00,77.69,77.77,77.66,77.69,55500.0,54.645,54.7013,54.6239,54.645,55500.0
2014-07-18 09:30:00,77.69,78.09,77.69,78.06,6900.0,54.645,54.9264,54.645,54.9053,6900.0
2014-07-18 10:00:00,78.06,78.28,77.97,78.2,108600.0,54.9053,55.06,54.842,55.0038,108600.0
2014-07-18 10:30:00,78.26,78.4,78.13,78.39,26600.0,55.046,55.1444,54.9545,55.1374,26600.0
2014-07-18 11:00:00,78.42,78.54,78.41,78.5,62000.0,55.1585,55.2429,55.1515,55.2148,62000.0
2014-07-18 11:30:00,78.5,78.67,78.49,78.5,12200.0,55.2148,55.3343,55.2077,55.2148,12200.0
2014-07-18 12:00:00,78.55,78.62,78.47,78.54,8400.0,55.2499,55.2992,55.1937,55.2429,8400.0
2014-07-18 12:30:00,78.6,78.64,78.54,78.58,4000.0,55.2851,55.3132,55.2429,55.271,4000.0
2014-07-18 13:00:00,78.53,78.57,78.47,78.51,7200.0,55.2359,55.264,55.1937,55.2218,7200.0
2014-07-18 13:30:00,78.48,78.59,78.43,78.56,6200.0,55.2007,55.2781,55.1655,55.257,6200.0
2014-07-18 14:00:00,78.59,78.65,78.5,78.62,23200.0,55.2781,55.3203,55.2148,55.2992,23200.0
2014-07-18 14:30:00,78.62,78.62,78.54,78.6,7500.0,55.2992,55.2992,55.2429,55.2851,7500.0
2014-07-18 15:00:00,78.58,78.64,78.51,78.63,30900.0,55.271,55.3132,55.2218,55.3062,30900.0
2014-07-18 15:30:00,78.63,78.68,78.54,78.65,60200.0,55.3062,55.3414,55.2429,55.3203,60200.0
2014-07-21 09:30:00,78.55,78.78,78.11,78.71,54600.0,55.2499,55.4117,54.9405,55.3625,54600.0
2014-07-21 10:00:00,78.76,78.76,78.57,78.68,7000.0,55.3976,55.3976,55.264,55.3414,7000.0
2014-07-21 10:30:00,78.55,78.65,78.46,78.46,28600.0,55.2499,55.3203,55.1866,55.1866,28600.0
2014-07-21 11:00:00,78.4,78.55,78.3,78.52,11700.0,55.1444,55.2499,55.0741,55.2288,11700.0
2014-07-21 11:30:00,78.48,78.51,78.38,78.45,3100.0,55.2007,55.2218,55.1304,55.1796,3100.0
2014-07-21 12:00:00,78.38,78.49,78.36,78.46,11800.0,55.1304,55.2077,55.1163,55.1866,11800.0
2014-07-21 12:30:00,78.46,78.59,78.43,78.48,8900.0,55.1866,55.2781,55.1655,55.2007,8900.0
2014-07-21 13:00:00,78.5,78.63,78.5,78.62,10700.0,55.2148,55.3062,55.2148,55.2992,10700.0
2014-07-21 13:30:00,78.61,78.7,78.6,78.64,17300.0,55.2921,55.3554,55.2851,55.3132,17300.0
2014-07-21 14:00:00,78.67,78.72,78.57,78.64,7400.0,55.3343,55.3695,55.264,55.3132,7400.0
2014-07-21 14:30:00,78.67,78.76,78.65,78.75,3800.0,55.3343,55.3976,55.3203,55.3906,3800.0
2014-07-21 15:00:00,78.72,78.77,78.66,78.74,9500.0,55.3695,55.4047,55.3273,55.3836,9500.0
2014-07-21 15:30:00,78.76,78.76,78.64,78.7,24100.0,55.3976,55.3976,55.3132,55.3554,24100.0
2014-07-22 09:30:00,79.02,79.3,78.83,79.01,14300.0,55.5805,55.7775,55.4469,55.5735,14300.0
2014-07-22 10:00:00,79.05,79.14,78.94,79.0,60000.0,55.6016,55.6649,55.5243,55.5665,60000.0
2014-07-22 10:30:00,79.01,79.22,79.01,79.17,27900.0,55.5735,55.7212,55.5735,55.686,27900.0
2014-07-22 11:00:00,79.17,79.27,79.07,79.25,67100.0,55.686,55.7564,55.6157,55.7423,67100.0
2014-07-22 11:30:00,79.22,79.39,79.2,79.33,9700.0,55.7212,55.8408,55.7071,55.7986,9700.0
2014-07-22 12:00:00,79.3,79.35,79.23,79.26,4600.0,55.7775,55.8126,55.7282,55.7493,4600.0
2014-07-22 12:30:00,79.26,79.29,79.17,79.17,2400.0,55.7493,55.7704,55.686,55.686,2400.0
2014-07-22 13:00:00,79.14,79.17,79.05,79.09,86700.0,55.6649,55.686,55.6016,55.6298,86700.0
2014-07-22 13:30:00,79.09,79.1,79.04,79.09,5500.0,55.6298,55.6368,55.5946,55.6298,5500.0
2014-07-22 14:00:00,79.09,79.23,79.08,79.17,11200.0,55.6298,55.7282,55.6227,55.686,11200.0
2014-07-22 14:30:00,79.17,79.21,79.13,79.17,6400.0,55.686,55.7142,55.6579,55.686,6400.0
2014-07-22 15:00:00,79.23,79.32,79.22,79.27,18100.0,55.7282,55.7915,55.7212,55.7564,18100.0
2014-07-22 15:30:00,79.29,79.44,79.25,79.39,50800.0,55.7704,55.8759,55.7423,55.8408,50800.0
2014-07-23 09:30:00,79.45,79.54,79.33,79.38,45600.0,55.883,55.9463,55.7986,55.8337,45600.0
2014-07-23 10:00:00,79.38,79.51,79.32,79.34,12300.0,55.8337,55.9252,55.7915,55.8056,12300.0
2014-07-23 10:30:00,79.35,79.45,79.34,79.45,6300.0,55.8126,55.883,55.8056,55.883,6300.0
2014-07-23 11:00:00,79.43,79.45,79.38,79.42,7900.0,55.8689,55.883,55.8337,55.8619,7900.0
2014-07-23 11:30:00,79.42,79.52,79.42,79.48,6200.0,55.8619,55.9322,55.8619,55.9041,6200.0
2014-07-23 12:00:00,79.51,79.51,79.39,79.39,2500.0,55.9252,55.9252,55.8408,55.8408,2500.0
2014-07-23 12:30:00,79.38,79.38,79.25,79.27,5600.0,55.8337,55.8337,55.7423,55.7564,5600.0
2014-07-23 13:00:00,79.3,79.38,79.29,79.35,4700.0,55.7775,55.8337,55.7704,55.8126,4700.0
2014-07-23 13:30:00,79.34,79.39,79.28,79.3,6300.0,55.8056,55.8408,55.7634,55.7775,6300.0
2014-07-23 14:00:00,79.29,79.36,79.22,79.27,14700.0,55.7704,55.8197,55.7212,55.7564,14700.0
2014-07-23 14:30:00,79.25,79.3,79.2,79.27,9100.0,55.7423,55.7775,55.7071,55.7564,9100.0
2014-07-23 15:00:00,79.27,79.35,79.23,79.26,12400.0,55.7564,55.8126,55.7282,55.7493,12400.0
2014-07-23 15:30:00,79.28,79.31,79.18,79.26,37300.0,55.7634,55.7845,55.6931,55.7493,37300.0
2014-07-24 09:30:00,79.43,79.61,79.14,79.29,11000.0,55.8689,55.9955,55.6649,55.7704,11000.0
2014-07-24 10:00:00,79.28,79.4,79.19,79.38,11900.0,55.7634,55.8478,55.7001,55.8337,11900.0
2014-07-24 10:30:00,79.4,79.64,79.35,79.64,12800.0,55.8478,56.0166,55.8126,56.0166,12800.0
2014-07-24 11:00:00,79.6,79.73,79.54,79.7,7700.0,55.9885,56.0799,55.9463,56.0588,7700.0
2014-07-24 11:30:00,79.67,79.71,79.4,79.6,26000.0,56.0377,56.0659,55.8478,55.9885,26000.0
2014-07-24 12:00:00,79.59,79.59,79.45,79.47,26600.0,55.9814,55.9814,55.883,55.897,26600.0
2014-07-24 12:30:00,79.49,79.56,79.43,79.46,6100.0,55.9111,55.9603,55.8689,55.89,6100.0
2014-07-24 13:00:00,79.46,79.46,79.34,79.41,31300.0,55.89,55.89,55.8056,55.8548,31300.0
2014-07-24 13:30:00,79.42,79.43,79.35,79.41,6000.0,55.8619,55.8689,55.8126,55.8548,6000.0
2014-07-24 14:00:00,79.4,79.4,79.21,79.23,14800.0,55.8478,55.8478,55.7142,55.7282,14800.0
2014-07-24 14:30:00,79.17,79.17,79.08,79.12,6000.0,55.686,55.686,55.6227,55.6509,6000.0
2014-07-24 15:00:00,79.11,79.22,79.1,79.15,15200.0,55.6438,55.7212,55.6368,55.672,15200.0
2014-07-24 15:30:00,79.15,79.36,79.15,79.32,42300.0,55.672,55.8197,55.672,55.7915,42300.0
2014-07-25 09:30:00,79.16,79.4,79.06,79.15,15100.0,55.679,55.8478,55.6087,55.672,15100.0
2014-07-25 10:00:00,79.09,79.14,78.91,78.91,15100.0,55.6298,55.6649,55.5032,55.5032,15100.0
2014-07-25 10:30:00,78.94,79.29,78.88,79.27,14100.0,55.5243,55.7704,55.4821,55.7564,14100.0
2014-07-25 11:00:00,79.25,79.32,79.08,79.08,47700.0,55.7423,55.7915,55.6227,55.6227,47700.0
2014-07-25 11:30:00,79.08,79.18,78.99,79.18,14600.0,55.6227,55.6931,55.5594,55.6931,14600.0
2014-07-25 12:00:00,79.18,79.31,79.17,79.18,43000.0,55.6931,55.7845,55.686,55.6931,43000.0
2014-07-25 12:30:00,79.22,79.25,79.08,79.12,11200.0,55.7212,55.7423,55.6227,55.6509,11200.0
2014-07-25 13:00:00,79.11,79.13,79.02,79.04,7600.0,55.6438,55.6579,55.5805,55.5946,7600.0
2014-07-25 13:30:00,79.03,79.14,78.97,79.0,55200.0,55.5876,55.6649,55.5454,55.5665,55200.0
2014-07-25 14:00:00,79.0,79.02,78.88,78.88,21800.0,55.5665,55.5805,55.4821,55.4821,21800.0
2014-07-25 14:30:00,78.89,78.98,78.81,78.92,9800.0,55.4891,55.5524,55.4328,55.5102,9800.0
2014-07-25 15:00:00,78.93,78.93,78.82,78.88,10700.0,55.5172,55.5172,55.4398,55.4821,10700.0
2014-07-25 15:30:00,78.88,78.98,78.81,78.86,54900.0,55.4821,55.5524,55.4328,55.468,54900.0
2014-07-28 09:30:00,78.84,79.23,78.6,79.04,10500.0,55.4539,55.7282,55.2851,55.5946,10500.0
2014-07-28 10:00:00,78.91,79.08,78.88,79.01,5600.0,55.5032,55.6227,55.4821,55.5735,5600.0
2014-07-28 10:30:00,79.04,79.17,78.87,79.17,7200.0,55.5946,55.686,55.475,55.686,7200.0
2014-07-28 11:00:00,79.17,79.19,79.08,79.19,4600.0,55.686,55.7001,55.6227,55.7001,4600.0
2014-07-28 11:30:00,79.17,79.27,79.14,79.23,10600.0,55.686,55.7564,55.6649,55.7282,10600.0
2014-07-28 12:00:00,79.24,79.3,79.2,79.29,18800.0,55.7353,55.7775,55.7071,55.7704,18800.0
2014-07-28 12:30:00,79.29,79.32,79.2,79.31,7000.0,55.7704,55.7915,55.7071,55.7845,7000.0
2014-07-28 13:00:00,79.29,79.43,79.24,79.33,16200.0,55.7704,55.8689,55.7353,55.7986,16200.0
2014-07-28 13:30:00,79.32,79.44,79.3,79.44,15700.0,55.7915,55.8759,55.7775,55.8759,15700.0
2014-07-28 14:00:00,79.41,79.42,79.3,79.3,25000.0,55.8548,55.8619,55.7775,55.7775,25000.0
2014-07-28 14:30:00,79.3,79.34,79.14,79.24,28200.0,55.7775,55.8056,55.6649,55.7353,28200.0
2014-07-28 15:00:00,79.23,79.31,79.15,79.27,29400.0,55.7282,55.7845,55.672,55.7564,29400.0
2014-07-28 15:30:00,79.25,79.34,79.2,79.3,62400.0,55.7423,55.8056,55.7071,55.7775,62400.0
2014-07-29 09:30:00,79.09,79.25,77.66,78.42,94200.0,55.6298,55.7423,54.6239,55.1585,94200.0
2014-07-29 10:00:00,78.31,78.86,78.31,78.63,22000.0,55.0811,55.468,55.0811,55.3062,22000.0
2014-07-29 10:30:00,78.63,78.9,78.63,78.87,9800.0,55.3062,55.4961,55.3062,55.475,9800.0
2014-07-29 11:00:00,78.88,78.9,78.76,78.84,18100.0,55.4821,55.4961,55.3976,55.4539,18100.0
2014-07-29 11:30:00,78.83,79.03,78.72,78.97,16200.0,55.4469,55.5876,55.3695,55.5454,16200.0
2014-07-29 12:00:00,79.03,79.22,78.94,79.01,23100.0,55.5876,55.7212,55.5243,55.5735,23100.0
2014-07-29 12:30:00,79.06,79.07,78.63,78.67,16800.0,55.6087,55.6157,55.3062,55.3343,16800.0
2014-07-29 13:00:00,78.7,79.03,78.69,78.96,21000.0,55.3554,55.5876,55.3484,55.5383,21000.0
2014-07-29 13:30:00,78.94,78.97,78.78,78.88,15300.0,55.5243,55.5454,55.4117,55.4821,15300.0
2014-07-29 14:00:00,78.86,78.97,78.81,78.87,19100.0,55.468,55.5454,55.4328,55.475,19100.0
2014-07-29 14:30:00,78.91,78.91,78.66,78.66,32700.0,55.5032,55.5032,55.3273,55.3273,32700.0
2014-07-29 15:00:00,78.65,78.74,78.57,78.59,26200.0,55.3203,55.3836,55.264,55.2781,26200.0
2014-07-29 15:30:00,78.59,78.63,78.26,78.52,151300.0,55.2781,55.3062,55.046,55.2288,151300.0
2014-07-30 09:30:00,79.01,79.01,78.64,78.74,27100.0,55.5735,55.5735,55.3132,55.3836,27100.0
2014-07-30 10:00:00,78.72,78.82,78.58,78.82,10800.0,55.3695,55.4398,55.271,55.4398,10800.0
2014-07-30 10:30:00,78.83,78.83,78.63,78.66,11400.0,55.4469,55.4469,55.3062,55.3273,11400.0
2014-07-30 11:00:00,78.63,78.72,78.56,78.67,20600.0,55.3062,55.3695,55.257,55.3343,20600.0
2014-07-30 11:30:00,78.64,78.72,78.56,78.56,6300.0,55.3132,55.3695,55.257,55.257,6300.0
2014-07-30 12:00:00,78.56,78.65,78.52,78.58,8200.0,55.257,55.3203,55.2288,55.271,8200.0
2014-07-30 12:30:00,78.55,78.56,78.41,78.44,16200.0,55.2499,55.257,55.1515,55.1726,16200.0
2014-07-30 13:00:00,78.41,78.44,78.1,78.14,52700.0,55.1515,55.1726,54.9334,54.9616,52700.0
2014-07-30 13:30:00,78.14,78.21,77.83,77.93,41400.0,54.9616,55.0108,54.7435,54.8138,41400.0
2014-07-30 14:00:00,77.92,78.55,77.9,78.5,47700.0,54.8068,55.2499,54.7927,55.2148,47700.0
2014-07-30 14:30:00,78.57,78.63,78.45,78.5,14000.0,55.264,55.3062,55.1796,55.2148,14000.0
2014-07-30 15:00:00,78.47,78.58,78.36,78.51,14100.0,55.1937,55.271,55.1163,55.2218,14100.0
2014-07-30 15:30:00,78.52,78.57,78.44,78.44,37300.0,55.2288,55.264,55.1726,55.1726,37300.0
2014-07-31 09:30:00,77.22,78.92,76.98,78.64,55300.0,54.3145,55.5102,54.1456,55.3132,55300.0
2014-07-31 10:00:00,78.67,78.81,78.53,78.79,60300.0,55.3343,55.4328,55.2359,55.4187,60300.0
2014-07-31 10:30:00,78.79,78.83,78.62,78.72,58800.0,55.4187,55.4469,55.2992,55.3695,58800.0
2014-07-31 11:00:00,78.68,79.0,78.62,79.0,53000.0,55.3414,55.5665,55.2992,55.5665,53000.0
2014-07-31 11:30:00,78.95,78.99,78.69,78.76,23200.0,55.5313,55.5594,55.3484,55.3976,23200.0
2014-07-31 12:00:00,78.74,78.84,78.63,78.81,37900.0,55.3836,55.4539,55.3062,55.4328,37900.0
2014-07-31 12:30:00,78.82,79.08,78.77,78.95,39100.0,55.4398,55.6227,55.4047,55.5313,39100.0
2014-07-31 13:00:00,78.95,79.02,78.85,78.93,29300.0,55.5313,55.5805,55.4609,55.5172,29300.0
2014-07-31 13:30:00,78.91,79.02,78.83,78.93,28400.0,55.5032,55.5805,55.4469,55.5172,28400.0
2014-07-31 14:00:00,78.9,78.98,78.81,78.85,24400.0,55.4961,55.5524,55.4328,55.4609,24400.0
2014-07-31 14:30:00,78.86,78.89,78.8,78.82,42800.0,55.468,55.4891,55.4258,55.4398,42800.0
2014-07-31 15:00:00,78.8,78.86,78.62,78.72,29200.0,55.4258,55.468,55.2992,55.3695,29200.0
2014-07-31 15:30:00,78.72,78.8,78.56,78.6,125700.0,55.3695,55.4258,55.257,55.2851,125700.0
2014-08-01 09:30:00,78.45,78.77,78.12,78.67,52200.0,55.1796,55.4047,54.9475,55.3343,52200.0
2014-08-01 10:00:00,78.68,78.92,78.46,78.64,50600.0,55.3414,55.5102,55.1866,55.3132,50600.0
2014-08-01 10:30:00,78.65,78.96,78.65,78.8,30100.0,55.3203,55.5383,55.3203,55.4258,30100.0
2014-08-01 11:00:00,78.79,78.79,78.55,78.56,29200.0,55.4187,55.4187,55.2499,55.257,29200.0
2014-08-01 11:30:00,78.59,78.59,78.34,78.4,37400.0,55.2781,55.2781,55.1022,55.1444,37400.0
2014-08-01 12:00:00,78.41,78.59,78.38,78.55,33900.0,55.1515,55.2781,55.1304,55.2499,33900.0
2014-08-01 12:30:00,78.56,78.64,78.54,78.58,21600.0,55.257,55.3132,55.2429,55.271,21600.0
2014-08-01 13:00:00,78.59,78.63,78.5,78.63,36300.0,55.2781,55.3062,55.2148,55.3062,36300.0
2014-08-01 13:30:00,78.65,78.67,78.48,78.55,22600.0,55.3203,55.3343,55.2007,55.2499,22600.0
2014-08-01 14:00:00,78.56,78.66,78.4,78.42,28500.0,55.257,55.3273,55.1444,55.1585,28500.0
2014-08-01 14:30:00,78.43,78.79,78.43,78.73,40300.0,55.1655,55.4187,55.1655,55.3765,40300.0
2014-08-01 15:00:00,78.73,78.79,78.43,78.44,41600.0,55.3765,55.4187,55.1655,55.1726,41600.0
2014-08-01 15:30:00,78.44,78.44,78.04,78.08,98100.0,55.1726,55.1726,54.8912,54.9194,98100.0
2014-08-04 09:30:00,78.14,78.14,77.56,77.58,19000.0,54.9616,54.9616,54.5536,54.5677,19000.0
2014-08-04 10:00:00,77.55,77.68,77.4,77.56,16600.0,54.5466,54.638,54.4411,54.5536,16600.0
2014-08-04 10:30:00,77.58,77.63,77.34,77.45,29100.0,54.5677,54.6028,54.3989,54.4762,29100.0
2014-08-04 11:00:00,77.52,77.54,77.39,77.39,10200.0,54.5255,54.5395,54.434,54.434,10200.0
2014-08-04 11:30:00,77.37,77.43,77.26,77.31,20900.0,54.42,54.4622,54.3426,54.3778,20900.0
2014-08-04 12:00:00,77.3,77.3,77.15,77.16,11000.0,54.3707,54.3707,54.2652,54.2722,11000.0
2014-08-04 12:30:00,77.15,77.46,77.15,77.44,14300.0,54.2652,54.4833,54.2652,54.4692,14300.0
2014-08-04 13:00:00,77.44,77.77,77.44,77.73,23200.0,54.4692,54.7013,54.4692,54.6732,23200.0
2014-08-04 13:30:00,77.73,78.02,77.73,77.88,62200.0,54.6732,54.8772,54.6732,54.7787,62200.0
2014-08-04 14:00:00,77.87,77.9,77.81,77.83,16900.0,54.7716,54.7927,54.7294,54.7435,16900.0
2014-08-04 14:30:00,77.85,77.95,77.79,77.93,20400.0,54.7576,54.8279,54.7154,54.8138,20400.0
2014-08-04 15:00:00,77.93,77.94,77.81,77.86,25100.0,54.8138,54.8209,54.7294,54.7646,25100.0
2014-08-04 15:30:00,77.87,77.99,77.77,77.82,54300.0,54.7716,54.856,54.7013,54.7365,54300.0
2014-08-05 09:30:00,77.71,77.84,77.12,77.49,27300.0,54.6591,54.7505,54.2441,54.5044,27300.0
2014-08-05 10:00:00,77.5,77.65,77.28,77.53,18600.0,54.5114,54.6169,54.3567,54.5325,18600.0
2014-08-05 10:30:00,77.54,77.57,77.29,77.36,15300.0,54.5395,54.5606,54.3637,54.4129,15300.0
2014-08-05 11:00:00,77.38,77.62,77.35,77.57,17900.0,54.427,54.5958,54.4059,54.5606,17900.0
2014-08-05 11:30:00,77.58,77.74,77.58,77.72,14500.0,54.5677,54.6802,54.5677,54.6661,14500.0
2014-08-05 12:00:00,77.72,77.83,77.69,77.74,11200.0,54.6661,54.7435,54.645,54.6802,11200.0
2014-08-05 12:30:00,77.75,77.76,77.45,77.5,10500.0,54.6872,54.6943,54.4762,54.5114,10500.0
2014-08-05 13:00:00,77.51,77.53,77.22,77.24,19200.0,54.5184,54.5325,54.3145,54.3285,19200.0
2014-08-05 13:30:00,77.24,77.24,76.89,77.0,21000.0,54.3285,54.3285,54.0823,54.1597,21000.0
2014-08-05 14:00:00,76.99,77.12,76.92,77.08,9800.0,54.1527,54.2441,54.1034,54.216,9800.0
2014-08-05 14:30:00,77.12,77.13,76.96,76.97,10700.0,54.2441,54.2511,54.1316,54.1386,10700.0
2014-08-05 15:00:00,76.96,77.0,76.86,76.91,25800.0,54.1316,54.1597,54.0612,54.0964,25800.0
2014-08-05 15:30:00,76.91,77.22,76.9,77.13,77000.0,54.0964,54.3145,54.0894,54.2511,77000.0
2014-08-06 09:30:00,76.98,77.28,76.95,77.14,21400.0,54.1456,54.3567,54.1245,54.2582,21400.0
2014-08-06 10:00:00,77.13,77.4,77.12,77.35,49200.0,54.2511,54.4411,54.2441,54.4059,49200.0
2014-08-06 10:30:00,77.37,77.65,77.33,77.61,27800.0,54.42,54.6169,54.3918,54.5888,27800.0
2014-08-06 11:00:00,77.62,77.66,77.44,77.44,6100.0,54.5958,54.6239,54.4692,54.4692,6100.0
2014-08-06 11:30:00,77.42,77.5,77.4,77.41,10600.0,54.4551,54.5114,54.4411,54.4481,10600.0
2014-08-06 12:00:00,77.42,77.62,77.37,77.56,18800.0,54.4551,54.5958,54.42,54.5536,18800.0
2014-08-06 12:30:00,77.59,77.7,77.5,77.65,10700.0,54.5747,54.6521,54.5114,54.6169,10700.0
2014-08-06 13:00:00,77.63,77.77,77.61,77.61,22200.0,54.6028,54.7013,54.5888,54.5888,22200.0
2014-08-06 13:30:00,77.62,77.62,77.42,77.44,6800.0,54.5958,54.5958,54.4551,54.4692,6800.0
2014-08-06 14:00:00,77.44,77.57,77.42,77.52,23600.0,54.4692,54.5606,54.4551,54.5255,23600.0
2014-08-06 14:30:00,77.52,77.57,77.44,77.57,26400.0,54.5255,54.5606,54.4692,54.5606,26400.0
2014-08-06 15:00:00,77.57,77.72,77.57,77.72,32200.0,54.5606,54.6661,54.5606,54.6661,32200.0
2014-08-06 15:30:00,77.72,77.73,77.55,77.57,67500.0,54.6661,54.6732,54.5466,54.5606,67500.0
2014-08-07 09:30:00,77.59,77.89,77.59,77.74,10800.0,54.5747,54.7857,54.5747,54.6802,10800.0
2014-08-07 10:00:00,77.83,77.85,77.55,77.69,17300.0,54.7435,54.7576,54.5466,54.645,17300.0
2014-08-07 10:30:00,77.63,77.74,77.45,77.55,7000.0,54.6028,54.6802,54.4762,54.5466,7000.0
2014-08-07 11:00:00,77.55,77.55,77.29,77.29,16800.0,54.5466,54.5466,54.3637,54.3637,16800.0
2014-08-07 11:30:00,77.31,77.37,77.08,77.14,11400.0,54.3778,54.42,54.216,54.2582,11400.0
2014-08-07 12:00:00,77.14,77.22,76.98,77.08,12700.0,54.2582,54.3145,54.1456,54.216,12700.0
2014-08-07 12:30:00,77.09,77.32,77.01,77.32,11700.0,54.223,54.3848,54.1667,54.3848,11700.0
2014-08-07 13:00:00,77.33,77.44,77.33,77.44,8900.0,54.3918,54.4692,54.3918,54.4692,8900.0
2014-08-07 13:30:00,77.45,77.5,77.39,77.48,8600.0,54.4762,54.5114,54.434,54.4973,8600.0
2014-08-07 14:00:00,77.49,77.53,77.43,77.46,11300.0,54.5044,54.5325,54.4622,54.4833,11300.0
2014-08-07 14:30:00,77.44,77.45,77.27,77.28,12900.0,54.4692,54.4762,54.3496,54.3567,12900.0
2014-08-07 15:00:00,77.27,77.34,77.16,77.2,16400.0,54.3496,54.3989,54.2722,54.3004,16400.0
2014-08-07 15:30:00,77.2,77.3,77.12,77.29,56400.0,54.3004,54.3707,54.2441,54.3637,56400.0
2014-08-08 09:30:00,77.3,77.67,76.99,77.11,22900.0,54.3707,54.631,54.1527,54.2371,22900.0
2014-08-08 10:00:00,77.06,77.2,77.02,77.03,7500.0,54.2019,54.3004,54.1738,54.1808,7500.0
2014-08-08 10:30:00,77.08,77.08,76.82,76.82,7100.0,54.216,54.216,54.0331,54.0331,7100.0
2014-08-08 11:00:00,76.86,77.09,76.86,77.07,7500.0,54.0612,54.223,54.0612,54.2089,7500.0
2014-08-08 11:30:00,77.06,77.28,77.06,77.17,32000.0,54.2019,54.3567,54.2019,54.2793,32000.0
2014-08-08 12:00:00,77.21,77.21,77.13,77.19,8300.0,54.3074,54.3074,54.2511,54.2934,8300.0
2014-08-08 12:30:00,77.21,77.25,77.2,77.21,13100.0,54.3074,54.3356,54.3004,54.3074,13100.0
2014-08-08 13:00:00,77.21,77.5,77.21,77.46,12100.0,54.3074,54.5114,54.3074,54.4833,12100.0
2014-08-08 13:30:00,77.43,77.57,77.39,77.52,15200.0,54.4622,54.5606,54.434,54.5255,15200.0
2014-08-08 14:00:00,77.52,77.59,77.35,77.44,11200.0,54.5255,54.5747,54.4059,54.4692,11200.0
2014-08-08 14:30:00,77.45,77.5,77.36,77.36,14600.0,54.4762,54.5114,54.4129,54.4129,14600.0
2014-08-08 15:00:00,77.36,77.46,77.34,77.45,15100.0,54.4129,54.4833,54.3989,54.4762,15100.0
2014-08-08 15:30:00,77.48,77.64,77.46,77.64,36300.0,54.4973,54.6099,54.4833,54.6099,36300.0
2014-08-11 09:30:00,77.89,78.11,77.48,77.9,15700.0,54.7857,54.9405,54.4973,54.7927,15700.0
2014-08-11 10:00:00,77.9,78.11,77.82,77.9,10800.0,54.7927,54.9405,54.7365,54.7927,10800.0
2014-08-11 10:30:00,77.86,77.96,77.76,77.77,14900.0,54.7646,54.8349,54.6943,54.7013,14900.0
2014-08-11 11:00:00,77.8,78.0,77.71,77.97,8400.0,54.7224,54.8631,54.6591,54.842,8400.0
2014-08-11 11:30:00,77.95,78.04,77.91,78.0,4300.0,54.8279,54.8912,54.7998,54.8631,4300.0
2014-08-11 12:00:00,77.99,78.01,77.82,77.82,4200.0,54.856,54.8701,54.7365,54.7365,4200.0
2014-08-11 12:30:00,77.84,77.84,77.65,77.8,6300.0,54.7505,54.7505,54.6169,54.7224,6300.0
2014-08-11 13:00:00,77.77,77.8,77.68,77.68,5400.0,54.7013,54.7224,54.638,54.638,5400.0
2014-08-11 13:30:00,77.72,77.74,77.63,77.65,17200.0,54.6661,54.6802,54.6028,54.6169,17200.0
2014-08-11 14:00:00,77.69,77.72,77.63,77.69,10600.0,54.645,54.6661,54.6028,54.645,10600.0
2014-08-11 14:30:00,77.68,77.69,77.61,77.65,10900.0,54.638,54.645,54.5888,54.6169,10900.0
2014-08-11 15:00:00,77.65,77.69,77.63,77.65,20200.0,54.6169,54.645,54.6028,54.6169,20200.0
2014-08-11 15:30:00,77.66,77.74,77.57,77.66,51500.0,54.6239,54.6802,54.5606,54.6239,51500.0
2014-08-12 09:30:00,77.87,78.05,77.63,77.91,46000.0,54.7716,54.8983,54.6028,54.7998,46000.0
2014-08-12 10:00:00,77.91,78.02,77.8,77.95,30200.0,54.7998,54.8772,54.7224,54.8279,30200.0
2014-08-12 10:30:00,77.9,77.95,77.78,77.86,35600.0,54.7927,54.8279,54.7083,54.7646,35600.0
2014-08-12 11:00:00,77.84,77.96,77.72,77.89,9900.0,54.7505,54.8349,54.6661,54.7857,9900.0
2014-08-12 11:30:00,77.91,77.96,77.68,77.68,17800.0,54.7998,54.8349,54.638,54.638,17800.0
2014-08-12 12:00:00,77.66,77.81,77.65,77.74,8700.0,54.6239,54.7294,54.6169,54.6802,8700.0
2014-08-12 12:30:00,77.72,77.79,77.66,77.69,4800.0,54.6661,54.7154,54.6239,54.645,4800.0
2014-08-12 13:00:00,77.71,77.72,77.6,77.64,7100.0,54.6591,54.6661,54.5817,54.6099,7100.0
2014-08-12 13:30:00,77.63,77.67,77.53,77.67,8700.0,54.6028,54.631,54.5325,54.631,8700.0
2014-08-12 14:00:00,77.65,77.71,77.48,77.51,20100.0,54.6169,54.6591,54.4973,54.5184,20100.0
2014-08-12 14:30:00,77.51,77.61,77.47,77.58,12500.0,54.5184,54.5888,54.4903,54.5677,12500.0
2014-08-12 15:00:00,77.59,77.74,77.57,77.7,46400.0,54.5747,54.6802,54.5606,54.6521,46400.0
2014-08-12 15:30:00,77.71,77.88,77.7,77.85,46200.0,54.6591,54.7787,54.6521,54.7576,46200.0
2014-08-13 09:30:00,77.98,78.56,77.98,78.26,12200.0,54.849,55.257,54.849,55.046,12200.0
2014-08-13 10:00:00,78.28,78.35,78.2,78.33,15700.0,55.06,55.1093,55.0038,55.0952,15700.0
2014-08-13 10:30:00,78.39,78.5,78.34,78.5,30700.0,55.1374,55.2148,55.1022,55.2148,30700.0
2014-08-13 11:00:00,78.5,78.69,78.49,78.6,32400.0,55.2148,55.3484,55.2077,55.2851,32400.0
2014-08-13 11:30:00,78.61,78.72,78.6,78.71,33200.0,55.2921,55.3695,55.2851,55.3625,33200.0
2014-08-13 12:00:00,78.74,78.78,78.56,78.6,19400.0,55.3836,55.4117,55.257,55.2851,19400.0
2014-08-13 12:30:00,78.57,78.57,78.35,78.51,9900.0,55.264,55.264,55.1093,55.2218,9900.0
2014-08-13 13:00:00,78.52,78.67,78.52,78.64,10400.0,55.2288,55.3343,55.2288,55.3132,10400.0
2014-08-13 13:30:00,78.6,78.67,78.54,78.56,19200.0,55.2851,55.3343,55.2429,55.257,19200.0
2014-08-13 14:00:00,78.57,78.61,78.54,78.56,13800.0,55.264,55.2921,55.2429,55.257,13800.0
2014-08-13 14:30:00,78.57,78.61,78.55,78.55,17600.0,55.264,55.2921,55.2499,55.2499,17600.0
2014-08-13 15:00:00,78.54,78.57,78.52,78.57,16500.0,55.2429,55.264,55.2288,55.264,16500.0
2014-08-13 15:30:00,78.57,78.62,78.51,78.57,60900.0,55.264,55.2992,55.2218,55.264,60900.0
2014-08-14 09:30:00,78.31,78.91,78.31,78.84,31100.0,55.0811,55.5032,55.0811,55.4539,31100.0
2014-08-14 10:00:00,78.83,78.84,78.55,78.55,10500.0,55.4469,55.4539,55.2499,55.2499,10500.0
2014-08-14 10:30:00,78.61,78.69,78.52,78.55,8500.0,55.2921,55.3484,55.2288,55.2499,8500.0
2014-08-14 11:00:00,78.56,78.59,78.42,78.42,14000.0,55.257,55.2781,55.1585,55.1585,14000.0
2014-08-14 11:30:00,78.46,78.48,78.26,78.26,22200.0,55.1866,55.2007,55.046,55.046,22200.0
2014-08-14 12:00:00,78.28,78.37,78.22,78.37,20800.0,55.06,55.1233,55.0178,55.1233,20800.0
2014-08-14 12:30:00,78.38,78.51,78.34,78.4,14800.0,55.1304,55.2218,55.1022,55.1444,14800.0
2014-08-14 13:00:00,78.38,78.51,78.38,78.44,18500.0,55.1304,55.2218,55.1304,55.1726,18500.0
2014-08-14 13:30:00,78.43,78.45,78.36,78.44,22000.0,55.1655,55.1796,55.1163,55.1726,22000.0
2014-08-14 14:00:00,78.45,78.46,78.41,78.45,19200.0,55.1796,55.1866,55.1515,55.1796,19200.0
2014-08-14 14:30:00,78.44,78.46,78.42,78.43,19500.0,55.1726,55.1866,55.1585,55.1655,19500.0
2014-08-14 15:00:00,78.43,78.48,78.39,78.44,24500.0,55.1655,55.2007,55.1374,55.1726,24500.0
2014-08-14 15:30:00,78.46,78.48,78.37,78.4,45000.0,55.1866,55.2007,55.1233,55.1444,45000.0
2014-08-15 09:30:00,78.79,78.79,78.43,78.58,35100.0,55.4187,55.4187,55.1655,55.271,35100.0
2014-08-15 10:00:00,78.64,78.75,78.51,78.58,16900.0,55.3132,55.3906,55.2218,55.271,16900.0
2014-08-15 10:30:00,78.62,78.67,78.27,78.52,13100.0,55.2992,55.3343,55.053,55.2288,13100.0
2014-08-15 11:00:00,78.52,78.54,78.31,78.31,12100.0,55.2288,55.2429,55.0811,55.0811,12100.0
2014-08-15 11:30:00,78.31,78.33,78.04,78.11,34500.0,55.0811,55.0952,54.8912,54.9405,34500.0
2014-08-15 12:00:00,78.08,78.23,78.06,78.22,12400.0,54.9194,55.0249,54.9053,55.0178,12400.0
2014-08-15 12:30:00,78.22,78.41,78.19,78.34,10700.0,55.0178,55.1515,54.9967,55.1022,10700.0
2014-08-15 13:00:00,78.32,78.42,78.26,78.26,14300.0,55.0882,55.1585,55.046,55.046,14300.0
2014-08-15 13:30:00,78.23,78.23,77.93,78.06,25800.0,55.0249,55.0249,54.8138,54.9053,25800.0
2014-08-15 14:00:00,78.04,78.16,78.0,78.16,22400.0,54.8912,54.9756,54.8631,54.9756,22400.0
2014-08-15 14:30:00,78.17,78.2,78.01,78.01,15700.0,54.9827,55.0038,54.8701,54.8701,15700.0
2014-08-15 15:00:00,78.02,78.06,77.88,77.89,24600.0,54.8772,54.9053,54.7787,54.7857,24600.0
2014-08-15 15:30:00,77.87,78.15,77.87,78.1,65700.0,54.7716,54.9686,54.7716,54.9334,65700.0
2014-08-18 09:30:00,78.53,78.68,78.43,78.56,30700.0,55.2359,55.3414,55.1655,55.257,30700.0
2014-08-18 10:00:00,78.6,79.04,78.58,78.92,39500.0,55.2851,55.5946,55.271,55.5102,39500.0
2014-08-18 10:30:00,78.92,79.07,78.87,79.05,50000.0,55.5102,55.6157,55.475,55.6016,50000.0
2014-08-18 11:00:00,79.06,79.12,78.98,79.02,41600.0,55.6087,55.6509,55.5524,55.5805,41600.0
2014-08-18 11:30:00,79.05,79.12,78.97,79.12,34300.0,55.6016,55.6509,55.5454,55.6509,34300.0
2014-08-18 12:00:00,79.14,79.24,79.13,79.22,15900.0,55.6649,55.7353,55.6579,55.7212,15900.0
2014-08-18 12:30:00,79.22,79.27,79.18,79.18,15500.0,55.7212,55.7564,55.6931,55.6931,15500.0
2014-08-18 13:00:00,79.18,79.22,79.09,79.16,17800.0,55.6931,55.7212,55.6298,55.679,17800.0
2014-08-18 13:30:00,79.16,79.24,79.13,79.23,20000.0,55.679,55.7353,55.6579,55.7282,20000.0
2014-08-18 14:00:00,79.24,79.34,79.17,79.34,23800.0,55.7353,55.8056,55.686,55.8056,23800.0
2014-08-18 14:30:00,79.35,79.39,79.25,79.34,21700.0,55.8126,55.8408,55.7423,55.8056,21700.0
2014-08-18 15:00:00,79.35,79.41,79.29,79.31,15900.0,55.8126,55.8548,55.7704,55.7845,15900.0
2014-08-18 15:30:00,79.32,79.58,79.32,79.57,55700.0,55.7915,55.9744,55.7915,55.9674,55700.0
2014-08-19 09:30:00,79.79,79.87,79.18,79.4,25300.0,56.1221,56.1784,55.6931,55.8478,25300.0
2014-08-19 10:00:00,79.44,79.49,79.3,79.34,12900.0,55.8759,55.9111,55.7775,55.8056,12900.0
2014-08-19 10:30:00,79.36,79.43,79.28,79.43,13900.0,55.8197,55.8689,55.7634,55.8689,13900.0
2014-08-19 11:00:00,79.42,79.49,79.3,79.48,11800.0,55.8619,55.9111,55.7775,55.9041,11800.0
2014-08-19 11:30:00,79.5,79.6,79.46,79.6,15200.0,55.9181,55.9885,55.89,55.9885,15200.0
2014-08-19 12:00:00,79.62,79.75,79.6,79.75,10600.0,56.0025,56.094,55.9885,56.094,10600.0
2014-08-19 12:30:00,79.75,79.81,79.74,79.81,6200.0,56.094,56.1362,56.087,56.1362,6200.0
2014-08-19 13:00:00,79.82,79.84,79.76,79.76,8300.0,56.1432,56.1573,56.101,56.101,8300.0
2014-08-19 13:30:00,79.75,79.78,79.7,79.72,8100.0,56.094,56.1151,56.0588,56.0729,8100.0
2014-08-19 14:00:00,79.72,79.79,79.71,79.75,19500.0,56.0729,56.1221,56.0659,56.094,19500.0
2014-08-19 14:30:00,79.74,79.75,79.7,79.74,7200.0,56.087,56.094,56.0588,56.087,7200.0
2014-08-19 15:00:00,79.73,79.75,79.69,79.7,12200.0,56.0799,56.094,56.0518,56.0588,12200.0
2014-08-19 15:30:00,79.69,79.76,79.64,79.75,46200.0,56.0518,56.101,56.0166,56.094,46200.0
2014-08-20 09:30:00,79.87,79.87,79.27,79.74,40800.0,56.1784,56.1784,55.7564,56.087,40800.0
2014-08-20 10:00:00,79.65,79.89,79.56,79.89,9000.0,56.0236,56.1925,55.9603,56.1925,9000.0
2014-08-20 10:30:00,79.94,80.11,79.86,80.11,15100.0,56.2276,56.3472,56.1714,56.3472,15100.0
2014-08-20 11:00:00,80.12,80.17,80.05,80.09,12100.0,56.3542,56.3894,56.305,56.3331,12100.0
2014-08-20 11:30:00,80.13,80.15,80.02,80.04,9800.0,56.3613,56.3753,56.2839,56.298,9800.0
2014-08-20 12:00:00,80.03,80.04,79.94,79.94,6100.0,56.2909,56.298,56.2276,56.2276,6100.0
2014-08-20 12:30:00,79.95,80.14,79.95,80.14,3700.0,56.2347,56.3683,56.2347,56.3683,3700.0
2014-08-20 13:00:00,80.18,80.31,80.15,80.27,9100.0,56.3964,56.4879,56.3753,56.4597,9100.0
2014-08-20 13:30:00,80.31,80.33,80.2,80.23,4200.0,56.4879,56.5019,56.4105,56.4316,4200.0
2014-08-20 14:00:00,80.23,80.23,79.88,80.14,33600.0,56.4316,56.4316,56.1854,56.3683,33600.0
2014-08-20 14:30:00,80.15,80.41,80.15,80.38,20700.0,56.3753,56.5582,56.3753,56.5371,20700.0
2014-08-20 15:00:00,80.39,80.45,80.38,80.42,25900.0,56.5441,56.5863,56.5371,56.5652,25900.0
2014-08-20 15:30:00,80.43,80.49,80.25,80.3,73700.0,56.5723,56.6145,56.4457,56.4808,73700.0
2014-08-21 09:30:00,80.48,80.65,80.3,80.4,8400.0,56.6074,56.727,56.4808,56.5512,8400.0
2014-08-21 10:00:00,80.43,80.45,80.09,80.09,26700.0,56.5723,56.5863,56.3331,56.3331,26700.0
2014-08-21 10:30:00,80.07,80.22,79.88,79.9,30900.0,56.3191,56.4246,56.1854,56.1995,30900.0
2014-08-21 11:00:00,79.9,79.95,79.75,79.95,20700.0,56.1995,56.2347,56.094,56.2347,20700.0
2014-08-21 11:30:00,79.92,80.11,79.92,80.01,36800.0,56.2136,56.3472,56.2136,56.2769,36800.0
2014-08-21 12:00:00,80.03,80.12,79.99,80.1,4100.0,56.2909,56.3542,56.2628,56.3402,4100.0
2014-08-21 12:30:00,80.1,80.1,79.95,79.97,4200.0,56.3402,56.3402,56.2347,56.2487,4200.0
2014-08-21 13:00:00,79.95,80.04,79.9,80.04,5500.0,56.2347,56.298,56.1995,56.298,5500.0
2014-08-21 13:30:00,80.02,80.11,79.96,79.98,5100.0,56.2839,56.3472,56.2417,56.2558,5100.0
2014-08-21 14:00:00,79.97,80.09,79.88,79.9,6200.0,56.2487,56.3331,56.1854,56.1995,6200.0
2014-08-21 14:30:00,79.87,80.0,79.84,80.0,15200.0,56.1784,56.2698,56.1573,56.2698,15200.0
2014-08-21 15:00:00,80.0,80.16,79.95,80.12,24700.0,56.2698,56.3824,56.2347,56.3542,24700.0
2014-08-21 15:30:00,80.13,80.21,80.09,80.19,42500.0,56.3613,56.4175,56.3331,56.4035,42500.0
2014-08-22 09:30:00,80.01,80.37,79.56,79.72,6900.0,56.2769,56.5301,55.9603,56.0729,6900.0
2014-08-22 10:00:00,79.83,79.85,79.34,79.34,7500.0,56.1503,56.1643,55.8056,55.8056,7500.0
2014-08-22 10:30:00,79.36,79.41,79.07,79.13,19700.0,55.8197,55.8548,55.6157,55.6579,19700.0
2014-08-22 11:00:00,79.13,79.66,79.07,79.64,20900.0,55.6579,56.0307,55.6157,56.0166,20900.0
2014-08-22 11:30:00,79.59,79.85,79.59,79.77,9600.0,55.9814,56.1643,55.9814,56.1081,9600.0
2014-08-22 12:00:00,79.8,80.09,79.78,80.01,4700.0,56.1292,56.3331,56.1151,56.2769,4700.0
2014-08-22 12:30:00,79.98,80.0,79.9,79.93,3700.0,56.2558,56.2698,56.1995,56.2206,3700.0
2014-08-22 13:00:00,79.92,79.94,79.77,79.78,4000.0,56.2136,56.2276,56.1081,56.1151,4000.0
2014-08-22 13:30:00,79.75,79.75,79.55,79.55,16600.0,56.094,56.094,55.9533,55.9533,16600.0
2014-08-22 14:00:00,79.53,79.56,79.43,79.43,8500.0,55.9392,55.9603,55.8689,55.8689,8500.0
2014-08-22 14:30:00,79.44,79.53,79.41,79.42,3900.0,55.8759,55.9392,55.8548,55.8619,3900.0
2014-08-22 15:00:00,79.45,79.51,79.4,79.42,7600.0,55.883,55.9252,55.8478,55.8619,7600.0
2014-08-22 15:30:00,79.4,79.42,79.27,79.32,39300.0,55.8478,55.8619,55.7564,55.7915,39300.0
2014-08-25 09:30:00,79.71,80.0,79.31,79.49,8800.0,56.0659,56.2698,55.7845,55.9111,8800.0
2014-08-25 10:00:00,79.55,79.55,79.2,79.2,16700.0,55.9533,55.9533,55.7071,55.7071,16700.0
2014-08-25 10:30:00,79.21,79.29,79.2,79.25,5800.0,55.7142,55.7704,55.7071,55.7423,5800.0
2014-08-25 11:00:00,79.25,79.41,79.2,79.2,8000.0,55.7423,55.8548,55.7071,55.7071,8000.0
2014-08-25 11:30:00,79.2,79.26,79.07,79.07,15300.0,55.7071,55.7493,55.6157,55.6157,15300.0
2014-08-25 12:00:00,79.08,79.11,78.89,78.89,8100.0,55.6227,55.6438,55.4891,55.4891,8100.0
2014-08-25 12:30:00,78.9,78.92,78.81,78.82,4100.0,55.4961,55.5102,55.4328,55.4398,4100.0
2014-08-25 13:00:00,78.81,78.81,78.66,78.79,8700.0,55.4328,55.4328,55.3273,55.4187,8700.0
2014-08-25 13:30:00,78.78,78.91,78.77,78.86,3300.0,55.4117,55.5032,55.4047,55.468,3300.0
2014-08-25 14:00:00,78.87,78.9,78.77,78.78,6600.0,55.475,55.4961,55.4047,55.4117,6600.0
2014-08-25 14:30:00,78.79,78.85,78.77,78.83,7000.0,55.4187,55.4609,55.4047,55.4469,7000.0
2014-08-25 15:00:00,78.82,78.84,78.8,78.81,5800.0,55.4398,55.4539,55.4258,55.4328,5800.0
2014-08-25 15:30:00,78.8,78.98,78.79,78.97,45300.0,55.4258,55.5524,55.4187,55.5454,45300.0
2014-08-26 09:30:00,78.93,79.28,78.93,79.01,26700.0,55.5172,55.7634,55.5172,55.5735,26700.0
2014-08-26 10:00:00,79.03,79.2,79.03,79.15,6700.0,55.5876,55.7071,55.5876,55.672,6700.0
2014-08-26 10:30:00,79.2,79.23,79.09,79.19,10100.0,55.7071,55.7282,55.6298,55.7001,10100.0
2014-08-26 11:00:00,79.2,79.24,79.1,79.23,8900.0,55.7071,55.7353,55.6368,55.7282,8900.0
2014-08-26 11:30:00,79.24,79.29,79.08,79.17,22600.0,55.7353,55.7704,55.6227,55.686,22600.0
2014-08-26 12:00:00,79.14,79.21,79.1,79.2,8400.0,55.6649,55.7142,55.6368,55.7071,8400.0
2014-08-26 12:30:00,79.19,79.25,79.09,79.16,8400.0,55.7001,55.7423,55.6298,55.679,8400.0
2014-08-26 13:00:00,79.17,79.17,79.08,79.09,6400.0,55.686,55.686,55.6227,55.6298,6400.0
2014-08-26 13:30:00,79.09,79.1,78.98,79.04,17000.0,55.6298,55.6368,55.5524,55.5946,17000.0
2014-08-26 14:00:00,79.04,79.04,78.91,78.91,16000.0,55.5946,55.5946,55.5032,55.5032,16000.0
2014-08-26 14:30:00,78.91,79.0,78.88,78.99,14500.0,55.5032,55.5665,55.4821,55.5594,14500.0
2014-08-26 15:00:00,78.98,79.04,78.96,78.99,20600.0,55.5524,55.5946,55.5383,55.5594,20600.0
2014-08-26 15:30:00,78.99,79.0,78.95,78.95,27900.0,55.5594,55.5665,55.5313,55.5313,27900.0
2014-08-27 09:30:00,79.18,79.25,78.97,79.08,9500.0,55.6931,55.7423,55.5454,55.6227,9500.0
2014-08-27 10:00:00,79.1,79.1,78.91,79.02,16700.0,55.6368,55.6368,55.5032,55.5805,16700.0
2014-08-27 10:30:00,79.07,79.08,78.84,78.87,11000.0,55.6157,55.6227,55.4539,55.475,11000.0
2014-08-27 11:00:00,78.87,78.91,78.8,78.84,10400.0,55.475,55.5032,55.4258,55.4539,10400.0
2014-08-27 11:30:00,78.83,78.93,78.76,78.93,10400.0,55.4469,55.5172,55.3976,55.5172,10400.0
2014-08-27 12:00:00,78.93,78.93,78.91,78.91,7200.0,55.5172,55.5172,55.5032,55.5032,7200.0
2014-08-27 12:30:00,78.91,78.99,78.9,78.99,5600.0,55.5032,55.5594,55.4961,55.5594,5600.0
2014-08-27 13:00:00,78.98,78.99,78.84,78.84,6000.0,55.5524,55.5594,55.4539,55.4539,6000.0
2014-08-27 13:30:00,78.86,78.93,78.86,78.92,3400.0,55.468,55.5172,55.468,55.5102,3400.0
2014-08-27 14:00:00,78.93,78.96,78.86,78.95,9600.0,55.5172,55.5383,55.468,55.5313,9600.0
2014-08-27 14:30:00,78.95,78.95,78.94,78.94,8000.0,55.5313,55.5313,55.5243,55.5243,8000.0
2014-08-27 15:00:00,78.94,78.95,78.91,78.94,18000.0,55.5243,55.5313,55.5032,55.5243,18000.0
2014-08-27 15:30:00,78.94,78.97,78.92,78.94,37200.0,55.5243,55.5454,55.5102,55.5243,37200.0
2014-08-28 09:30:00,78.91,79.17,78.76,79.12,19700.0,55.5032,55.686,55.3976,55.6509,19700.0
2014-08-28 10:00:00,79.14,79.15,78.87,78.89,6100.0,55.6649,55.672,55.475,55.4891,6100.0
2014-08-28 10:30:00,78.86,78.9,78.77,78.78,21500.0,55.468,55.4961,55.4047,55.4117,21500.0
2014-08-28 11:00:00,78.78,78.86,78.71,78.81,11800.0,55.4117,55.468,55.3625,55.4328,11800.0
2014-08-28 11:30:00,78.81,78.83,78.57,78.6,12600.0,55.4328,55.4469,55.264,55.2851,12600.0
2014-08-28 12:00:00,78.61,78.64,78.53,78.64,11000.0,55.2921,55.3132,55.2359,55.3132,11000.0
2014-08-28 12:30:00,78.64,78.68,78.55,78.62,8300.0,55.3132,55.3414,55.2499,55.2992,8300.0
2014-08-28 13:00:00,78.63,78.75,78.63,78.75,8100.0,55.3062,55.3906,55.3062,55.3906,8100.0
2014-08-28 13:30:00,78.79,78.81,78.77,78.78,5900.0,55.4187,55.4328,55.4047,55.4117,5900.0
2014-08-28 14:00:00,78.8,78.81,78.75,78.79,5900.0,55.4258,55.4328,55.3906,55.4187,5900.0
2014-08-28 14:30:00,78.8,78.83,78.79,78.83,4500.0,55.4258,55.4469,55.4187,55.4469,4500.0
2014-08-28 15:00:00,78.83,78.88,78.8,78.88,8000.0,55.4469,55.4821,55.4258,55.4821,8000.0
2014-08-28 15:30:00,78.88,78.94,78.79,78.84,31700.0,55.4821,55.5243,55.4187,55.4539,31700.0
2014-08-29 09:30:00,78.83,79.04,78.72,78.88,11400.0,55.4469,55.5946,55.3695,55.4821,11400.0
2014-08-29 10:00:00,78.9,78.95,78.82,78.91,16500.0,55.4961,55.5313,55.4398,55.5032,16500.0
2014-08-29 10:30:00,78.89,79.07,78.89,79.03,30500.0,55.4891,55.6157,55.4891,55.5876,30500.0
2014-08-29 11:00:00,79.06,79.17,79.0,79.09,23500.0,55.6087,55.686,55.5665,55.6298,23500.0
2014-08-29 11:30:00,79.09,79.1,78.94,78.99,16200.0,55.6298,55.6368,55.5243,55.5594,16200.0
2014-08-29 12:00:00,78.99,79.08,78.92,78.96,10800.0,55.5594,55.6227,55.5102,55.5383,10800.0
2014-08-29 12:30:00,78.96,79.09,78.89,79.07,8200.0,55.5383,55.6298,55.4891,55.6157,8200.0
2014-08-29 13:00:00,79.06,79.1,78.95,78.97,11900.0,55.6087,55.6368,55.5313,55.5454,11900.0
2014-08-29 13:30:00,78.97,79.02,78.93,79.0,15000.0,55.5454,55.5805,55.5172,55.5665,15000.0
2014-08-29 14:00:00,79.0,79.15,78.96,79.15,38300.0,55.5665,55.672,55.5383,55.672,38300.0
2014-08-29 14:30:00,79.15,79.18,79.08,79.15,17500.0,55.672,55.6931,55.6227,55.672,17500.0
2014-08-29 15:00:00,79.15,79.17,79.1,79.14,19400.0,55.672,55.686,55.6368,55.6649,19400.0
2014-08-29 15:30:00,79.13,79.16,79.06,79.07,57800.0,55.6579,55.679,55.6087,55.6157,57800.0
2014-09-02 09:30:00,79.21,79.54,78.91,79.18,72500.0,55.7142,55.9463,55.5032,55.6931,72500.0
2014-09-02 10:00:00,79.18,79.35,79.1,79.28,28700.0,55.6931,55.8126,55.6368,55.7634,28700.0
2014-09-02 10:30:00,79.28,79.33,79.17,79.22,36900.0,55.7634,55.7986,55.686,55.7212,36900.0
2014-09-02 11:00:00,79.23,79.26,78.95,78.95,19700.0,55.7282,55.7493,55.5313,55.5313,19700.0
2014-09-02 11:30:00,78.94,79.03,78.91,78.93,26100.0,55.5243,55.5876,55.5032,55.5172,26100.0
2014-09-02 12:00:00,78.94,79.23,78.94,79.21,16200.0,55.5243,55.7282,55.5243,55.7142,16200.0
2014-09-02 12:30:00,79.23,79.23,79.04,79.13,20600.0,55.7282,55.7282,55.5946,55.6579,20600.0
2014-09-02 13:00:00,79.13,79.2,78.97,78.98,21900.0,55.6579,55.7071,55.5454,55.5524,21900.0
2014-09-02 13:30:00,78.97,79.06,78.94,78.94,21700.0,55.5454,55.6087,55.5243,55.5243,21700.0
2014-09-02 14:00:00,78.95,79.03,78.89,79.02,18000.0,55.5313,55.5876,55.4891,55.5805,18000.0
2014-09-02 14:30:00,79.01,79.02,78.92,79.01,22600.0,55.5735,55.5805,55.5102,55.5735,22600.0
2014-09-02 15:00:00,79.01,79.06,78.82,78.83,40700.0,55.5735,55.6087,55.4398,55.4469,40700.0
2014-09-02 15:30:00,78.82,79.16,78.82,79.14,114300.0,55.4398,55.679,55.4398,55.6649,114300.0
2014-09-03 09:30:00,79.39,79.58,79.28,79.33,36600.0,55.8408,55.9744,55.7634,55.7986,36600.0
2014-09-03 10:00:00,79.31,79.58,79.3,79.47,11600.0,55.7845,55.9744,55.7775,55.897,11600.0
2014-09-03 10:30:00,79.47,79.47,79.38,79.41,9600.0,55.897,55.897,55.8337,55.8548,9600.0
2014-09-03 11:00:00,79.41,79.45,79.32,79.4,22300.0,55.8548,55.883,55.7915,55.8478,22300.0
2014-09-03 11:30:00,79.38,79.41,79.3,79.33,13000.0,55.8337,55.8548,55.7775,55.7986,13000.0
2014-09-03 12:00:00,79.31,79.47,79.23,79.46,12300.0,55.7845,55.897,55.7282,55.89,12300.0
2014-09-03 12:30:00,79.49,79.52,79.41,79.45,30700.0,55.9111,55.9322,55.8548,55.883,30700.0
2014-09-03 13:00:00,79.44,79.47,79.41,79.46,8400.0,55.8759,55.897,55.8548,55.89,8400.0
2014-09-03 13:30:00,79.46,79.58,79.46,79.48,29900.0,55.89,55.9744,55.89,55.9041,29900.0
2014-09-03 14:00:00,79.49,79.59,79.45,79.53,14700.0,55.9111,55.9814,55.883,55.9392,14700.0
2014-09-03 14:30:00,79.54,79.6,79.52,79.55,15200.0,55.9463,55.9885,55.9322,55.9533,15200.0
2014-09-03 15:00:00,79.55,79.63,79.52,79.61,20300.0,55.9533,56.0096,55.9322,55.9955,20300.0
2014-09-03 15:30:00,79.61,79.64,79.52,79.61,54700.0,55.9955,56.0166,55.9322,55.9955,54700.0
2014-09-04 09:30:00,79.53,79.83,79.33,79.4,9400.0,55.9392,56.1503,55.7986,55.8478,9400.0
2014-09-04 10:00:00,79.32,79.52,79.2,79.22,7600.0,55.7915,55.9322,55.7071,55.7212,7600.0
2014-09-04 10:30:00,79.19,79.52,79.19,79.45,10900.0,55.7001,55.9322,55.7001,55.883,10900.0
2014-09-04 11:00:00,79.51,79.77,79.51,79.66,10300.0,55.9252,56.1081,55.9252,56.0307,10300.0
2014-09-04 11:30:00,79.65,79.86,79.64,79.85,6900.0,56.0236,56.1714,56.0166,56.1643,6900.0
2014-09-04 12:00:00,79.82,79.86,79.65,79.71,10700.0,56.1432,56.1714,56.0236,56.0659,10700.0
2014-09-04 12:30:00,79.71,79.74,79.68,79.7,16300.0,56.0659,56.087,56.0447,56.0588,16300.0
2014-09-04 13:00:00,79.7,79.73,79.69,79.7,11400.0,56.0588,56.0799,56.0518,56.0588,11400.0
2014-09-04 13:30:00,79.7,79.71,79.66,79.66,41500.0,56.0588,56.0659,56.0307,56.0307,41500.0
2014-09-04 14:00:00,79.66,79.7,79.54,79.56,81900.0,56.0307,56.0588,55.9463,55.9603,81900.0
2014-09-04 14:30:00,79.54,79.54,79.35,79.41,25700.0,55.9463,55.9463,55.8126,55.8548,25700.0
2014-09-04 15:00:00,79.4,79.45,79.32,79.37,38700.0,55.8478,55.883,55.7915,55.8267,38700.0
2014-09-04 15:30:00,79.37,79.44,79.26,79.43,69000.0,55.8267,55.8759,55.7493,55.8689,69000.0
2014-09-05 09:30:00,79.47,80.2,79.19,80.19,19400.0,55.897,56.4105,55.7001,56.4035,19400.0
2014-09-05 10:00:00,80.23,80.23,79.71,79.71,10200.0,56.4316,56.4316,56.0659,56.0659,10200.0
2014-09-05 10:30:00,79.72,79.75,79.44,79.44,10800.0,56.0729,56.094,55.8759,55.8759,10800.0
2014-09-05 11:00:00,79.46,79.66,79.46,79.57,35900.0,55.89,56.0307,55.89,55.9674,35900.0
2014-09-05 11:30:00,79.59,79.75,79.54,79.67,10400.0,55.9814,56.094,55.9463,56.0377,10400.0
2014-09-05 12:00:00,79.7,79.76,79.63,79.65,60500.0,56.0588,56.101,56.0096,56.0236,60500.0
2014-09-05 12:30:00,79.66,79.68,79.52,79.53,21300.0,56.0307,56.0447,55.9322,55.9392,21300.0
2014-09-05 13:00:00,79.55,79.61,79.5,79.56,7500.0,55.9533,55.9955,55.9181,55.9603,7500.0
2014-09-05 13:30:00,79.57,79.6,79.46,79.52,6400.0,55.9674,55.9885,55.89,55.9322,6400.0
2014-09-05 14:00:00,79.49,79.63,79.49,79.61,13000.0,55.9111,56.0096,55.9111,55.9955,13000.0
2014-09-05 14:30:00,79.62,79.63,79.44,79.48,18800.0,56.0025,56.0096,55.8759,55.9041,18800.0
2014-09-05 15:00:00,79.48,79.51,79.43,79.51,22500.0,55.9041,55.9252,55.8689,55.9252,22500.0
2014-09-05 15:30:00,79.51,79.95,79.49,79.89,93400.0,55.9252,56.2347,55.9111,56.1925,93400.0
2014-09-08 09:30:00,79.63,80.04,79.63,80.02,8200.0,56.0096,56.298,56.0096,56.2839,8200.0
2014-09-08 10:00:00,79.91,80.06,79.85,80.02,11700.0,56.2065,56.312,56.1643,56.2839,11700.0
2014-09-08 10:30:00,80.02,80.12,79.92,80.12,17100.0,56.2839,56.3542,56.2136,56.3542,17100.0
2014-09-08 11:00:00,80.08,80.13,80.01,80.03,9300.0,56.3261,56.3613,56.2769,56.2909,9300.0
2014-09-08 11:30:00,80.02,80.07,79.83,79.84,12400.0,56.2839,56.3191,56.1503,56.1573,12400.0
2014-09-08 12:00:00,79.9,79.93,79.81,79.93,5500.0,56.1995,56.2206,56.1362,56.2206,5500.0
2014-09-08 12:30:00,79.94,79.99,79.89,79.92,9100.0,56.2276,56.2628,56.1925,56.2136,9100.0
2014-09-08 13:00:00,79.95,79.97,79.71,79.71,19500.0,56.2347,56.2487,56.0659,56.0659,19500.0
2014-09-08 13:30:00,79.75,79.82,79.72,79.74,6100.0,56.094,56.1432,56.0729,56.087,6100.0
2014-09-08 14:00:00,79.74,79.81,79.67,79.75,10300.0,56.087,56.1362,56.0377,56.094,10300.0
2014-09-08 14:30:00,79.74,79.76,79.62,79.68,8100.0,56.087,56.101,56.0025,56.0447,8100.0
2014-09-08 15:00:00,79.69,79.78,79.67,79.71,11200.0,56.0518,56.1151,56.0377,56.0659,11200.0
2014-09-08 15:30:00,79.72,79.86,79.64,79.77,33900.0,56.0729,56.1714,56.0166,56.1081,33900.0
2014-09-09 09:30:00,79.63,79.63,79.07,79.39,15200.0,56.0096,56.0096,55.6157,55.8408,15200.0
2014-09-09 10:00:00,79.38,79.48,79.06,79.37,74000.0,55.8337,55.9041,55.6087,55.8267,74000.0
2014-09-09 10:30:00,79.37,79.43,79.2,79.4,28000.0,55.8267,55.8689,55.7071,55.8478,28000.0
2014-09-09 11:00:00,79.39,79.54,79.35,79.48,35400.0,55.8408,55.9463,55.8126,55.9041,35400.0
2014-09-09 11:30:00,79.46,79.52,79.39,79.5,13700.0,55.89,55.9322,55.8408,55.9181,13700.0
2014-09-09 12:00:00,79.45,79.48,79.33,79.4,12000.0,55.883,55.9041,55.7986,55.8478,12000.0
2014-09-09 12:30:00,79.44,79.44,79.25,79.29,27900.0,55.8759,55.8759,55.7423,55.7704,27900.0
2014-09-09 13:00:00,79.27,79.3,79.14,79.14,8200.0,55.7564,55.7775,55.6649,55.6649,8200.0
2014-09-09 13:30:00,79.19,79.28,79.14,79.16,25200.0,55.7001,55.7634,55.6649,55.679,25200.0
2014-09-09 14:00:00,79.17,79.22,79.07,79.14,54100.0,55.686,55.7212,55.6157,55.6649,54100.0
2014-09-09 14:30:00,79.13,79.29,79.11,79.18,14900.0,55.6579,55.7704,55.6438,55.6931,14900.0
2014-09-09 15:00:00,79.18,79.19,79.07,79.16,20500.0,55.6931,55.7001,55.6157,55.679,20500.0
2014-09-09 15:30:00,79.17,79.18,79.03,79.03,76700.0,55.686,55.6931,55.5876,55.5876,76700.0
2014-09-10 09:30:00,78.83,79.06,78.43,78.99,39400.0,55.4469,55.6087,55.1655,55.5594,39400.0
2014-09-10 10:00:00,78.92,78.99,78.43,78.66,21400.0,55.5102,55.5594,55.1655,55.3273,21400.0
2014-09-10 10:30:00,78.65,78.65,78.34,78.41,15100.0,55.3203,55.3203,55.1022,55.1515,15100.0
2014-09-10 11:00:00,78.39,78.41,78.23,78.34,56900.0,55.1374,55.1515,55.0249,55.1022,56900.0
2014-09-10 11:30:00,78.35,78.48,78.32,78.44,10100.0,55.1093,55.2007,55.0882,55.1726,10100.0
2014-09-10 12:00:00,78.45,78.45,78.38,78.39,26900.0,55.1796,55.1796,55.1304,55.1374,26900.0
2014-09-10 12:30:00,78.41,78.42,78.34,78.34,8300.0,55.1515,55.1585,55.1022,55.1022,8300.0
2014-09-10 13:00:00,78.38,78.46,78.38,78.42,20800.0,55.1304,55.1866,55.1304,55.1585,20800.0
2014-09-10 13:30:00,78.44,78.45,78.33,78.4,11500.0,55.1726,55.1796,55.0952,55.1444,11500.0
2014-09-10 14:00:00,78.41,78.44,78.34,78.38,32500.0,55.1515,55.1726,55.1022,55.1304,32500.0
2014-09-10 14:30:00,78.37,78.37,78.19,78.24,35500.0,55.1233,55.1233,54.9967,55.0319,35500.0
2014-09-10 15:00:00,78.24,78.31,78.19,78.24,21600.0,55.0319,55.0811,54.9967,55.0319,21600.0
2014-09-10 15:30:00,78.24,78.33,78.15,78.24,58600.0,55.0319,55.0952,54.9686,55.0319,58600.0
2014-09-11 09:30:00,78.29,78.92,78.08,78.33,14100.0,55.0671,55.5102,54.9194,55.0952,14100.0
2014-09-11 10:00:00,78.34,78.34,78.16,78.24,8800.0,55.1022,55.1022,54.9756,55.0319,8800.0
2014-09-11 10:30:00,78.24,78.35,78.12,78.35,37200.0,55.0319,55.1093,54.9475,55.1093,37200.0
2014-09-11 11:00:00,78.39,78.49,78.35,78.42,12300.0,55.1374,55.2077,55.1093,55.1585,12300.0
2014-09-11 11:30:00,78.56,78.66,78.56,78.6,6700.0,55.257,55.3273,55.257,55.2851,6700.0
2014-09-11 12:00:00,78.61,78.65,78.43,78.56,22500.0,55.2921,55.3203,55.1655,55.257,22500.0
2014-09-11 12:30:00,78.58,78.59,78.48,78.55,14200.0,55.271,55.2781,55.2007,55.2499,14200.0
2014-09-11 13:00:00,78.58,78.69,78.51,78.59,12600.0,55.271,55.3484,55.2218,55.2781,12600.0
2014-09-11 13:30:00,78.59,78.69,78.57,78.66,10900.0,55.2781,55.3484,55.264,55.3273,10900.0
2014-09-11 14:00:00,78.68,78.75,78.67,78.71,13400.0,55.3414,55.3906,55.3343,55.3625,13400.0
2014-09-11 14:30:00,78.75,78.77,78.63,78.71,44600.0,55.3906,55.4047,55.3062,55.3625,44600.0
2014-09-11 15:00:00,78.69,78.71,78.61,78.63,22800.0,55.3484,55.3625,55.2921,55.3062,22800.0
2014-09-11 15:30:00,78.63,78.84,78.59,78.84,51300.0,55.3062,55.4539,55.2781,55.4539,51300.0
2014-09-12 09:30:00,78.56,78.56,77.7,77.7,16300.0,55.257,55.257,54.6521,54.6521,16300.0
2014-09-12 10:00:00,77.66,77.72,77.25,77.43,21000.0,54.6239,54.6661,54.3356,54.4622,21000.0
2014-09-12 10:30:00,77.42,77.42,77.2,77.27,21300.0,54.4551,54.4551,54.3004,54.3496,21300.0
2014-09-12 11:00:00,77.23,77.35,77.2,77.32,16500.0,54.3215,54.4059,54.3004,54.3848,16500.0
2014-09-12 11:30:00,77.3,77.33,77.18,77.23,18200.0,54.3707,54.3918,54.2863,54.3215,18200.0
2014-09-12 12:00:00,77.26,77.34,77.16,77.19,7000.0,54.3426,54.3989,54.2722,54.2934,7000.0
2014-09-12 12:30:00,77.12,77.12,76.78,76.84,10400.0,54.2441,54.2441,54.005,54.0472,10400.0
2014-09-12 13:00:00,76.81,76.86,76.39,76.55,16300.0,54.0261,54.0612,53.7307,53.8432,16300.0
2014-09-12 13:30:00,76.52,76.53,76.24,76.24,8200.0,53.8221,53.8291,53.6251,53.6251,8200.0
2014-09-12 14:00:00,76.23,76.4,76.17,76.18,14200.0,53.6181,53.7377,53.5759,53.5829,14200.0
2014-09-12 14:30:00,76.18,76.31,76.14,76.23,39100.0,53.5829,53.6744,53.5548,53.6181,39100.0
2014-09-12 15:00:00,76.22,76.77,76.18,76.68,39300.0,53.6111,53.9979,53.5829,53.9346,39300.0
2014-09-12 15:30:00,76.66,76.84,76.61,76.63,149600.0,53.9206,54.0472,53.8854,53.8995,149600.0
2014-09-15 09:30:00,76.57,77.09,76.45,76.71,37500.0,53.8573,54.223,53.7729,53.9557,37500.0
2014-09-15 10:00:00,76.63,76.66,76.34,76.47,53900.0,53.8995,53.9206,53.6955,53.7869,53900.0
2014-09-15 10:30:00,76.39,76.51,76.29,76.45,24800.0,53.7307,53.8151,53.6603,53.7729,24800.0
2014-09-15 11:00:00,76.42,76.42,76.05,76.05,13400.0,53.7518,53.7518,53.4915,53.4915,13400.0
2014-09-15 11:30:00,76.07,76.17,76.02,76.06,22200.0,53.5056,53.5759,53.4704,53.4985,22200.0
2014-09-15 12:00:00,76.04,76.18,76.0,76.14,30400.0,53.4845,53.5829,53.4563,53.5548,30400.0
2014-09-15 12:30:00,76.13,76.45,76.13,76.43,46700.0,53.5478,53.7729,53.5478,53.7588,46700.0
2014-09-15 13:00:00,76.43,76.73,76.43,76.69,39700.0,53.7588,53.9698,53.7588,53.9417,39700.0
2014-09-15 13:30:00,76.66,76.68,76.53,76.58,17000.0,53.9206,53.9346,53.8291,53.8643,17000.0
2014-09-15 14:00:00,76.56,76.65,76.49,76.63,22300.0,53.8502,53.9135,53.801,53.8995,22300.0
2014-09-15 14:30:00,76.63,76.71,76.55,76.56,46600.0,53.8995,53.9557,53.8432,53.8502,46600.0
2014-09-15 15:00:00,76.56,76.64,76.39,76.4,77300.0,53.8502,53.9065,53.7307,53.7377,77300.0
2014-09-15 15:30:00,76.41,76.44,76.21,76.25,80700.0,53.7447,53.7658,53.604,53.6322,80700.0
2014-09-16 09:30:00,76.08,76.6,76.03,76.45,28400.0,53.5126,53.8784,53.4774,53.7729,28400.0
2014-09-16 10:00:00,76.54,76.69,76.3,76.31,32900.0,53.8362,53.9417,53.6673,53.6744,32900.0
2014-09-16 10:30:00,76.32,76.38,76.07,76.07,37100.0,53.6814,53.7236,53.5056,53.5056,37100.0
2014-09-16 11:00:00,76.07,76.2,75.92,76.2,21700.0,53.5056,53.597,53.4001,53.597,21700.0
2014-09-16 11:30:00,76.21,76.6,76.19,76.28,50500.0,53.604,53.8784,53.59,53.6533,50500.0
2014-09-16 12:00:00,76.29,76.47,76.27,76.4,26000.0,53.6603,53.7869,53.6462,53.7377,26000.0
2014-09-16 12:30:00,76.38,76.44,76.28,76.36,14300.0,53.7236,53.7658,53.6533,53.7096,14300.0
2014-09-16 13:00:00,76.39,76.43,76.29,76.4,14800.0,53.7307,53.7588,53.6603,53.7377,14800.0
2014-09-16 13:30:00,76.41,76.6,76.4,76.47,18500.0,53.7447,53.8784,53.7377,53.7869,18500.0
2014-09-16 14:00:00,76.47,76.61,76.4,76.59,19100.0,53.7869,53.8854,53.7377,53.8713,19100.0
2014-09-16 14:30:00,76.57,76.67,76.34,76.38,26600.0,53.8573,53.9276,53.6955,53.7236,26600.0
2014-09-16 15:00:00,76.36,76.48,76.36,76.4,24000.0,53.7096,53.794,53.7096,53.7377,24000.0
2014-09-16 15:30:00,76.41,76.41,76.25,76.38,56800.0,53.7447,53.7447,53.6322,53.7236,56800.0
2014-09-17 09:30:00,76.68,77.09,76.53,76.64,10400.0,53.9346,54.223,53.8291,53.9065,10400.0
2014-09-17 10:00:00,76.59,76.64,76.33,76.39,7000.0,53.8713,53.9065,53.6885,53.7307,7000.0
2014-09-17 10:30:00,76.39,76.48,76.28,76.48,11100.0,53.7307,53.794,53.6533,53.794,11100.0
2014-09-17 11:00:00,76.46,76.49,76.35,76.44,8800.0,53.7799,53.801,53.7025,53.7658,8800.0
2014-09-17 11:30:00,76.46,76.5,76.39,76.45,8200.0,53.7799,53.808,53.7307,53.7729,8200.0
2014-09-17 12:00:00,76.44,76.5,76.39,76.45,9800.0,53.7658,53.808,53.7307,53.7729,9800.0
2014-09-17 12:30:00,76.45,76.56,76.42,76.48,9300.0,53.7729,53.8502,53.7518,53.794,9300.0
2014-09-17 13:00:00,76.5,76.5,76.42,76.45,8200.0,53.808,53.808,53.7518,53.7729,8200.0
2014-09-17 13:30:00,76.44,76.59,76.4,76.59,24400.0,53.7658,53.8713,53.7377,53.8713,24400.0
2014-09-17 14:00:00,76.6,77.35,76.11,76.66,76900.0,53.8784,54.4059,53.5337,53.9206,76900.0
2014-09-17 14:30:00,76.67,76.75,76.5,76.7,86700.0,53.9276,53.9839,53.808,53.9487,86700.0
2014-09-17 15:00:00,76.7,76.94,76.7,76.78,39000.0,53.9487,54.1175,53.9487,54.005,39000.0
2014-09-17 15:30:00,76.78,76.79,76.25,76.28,62600.0,54.005,54.012,53.6322,53.6533,62600.0
2014-09-18 09:30:00,76.33,76.36,75.78,76.22,119700.0,53.6885,53.7096,53.3016,53.6111,119700.0
2014-09-18 10:00:00,76.17,76.17,75.88,75.89,65100.0,53.5759,53.5759,53.3719,53.379,65100.0
2014-09-18 10:30:00,75.86,76.19,75.86,76.08,28200.0,53.3579,53.59,53.3579,53.5126,28200.0
2014-09-18 11:00:00,76.09,76.14,75.96,76.07,24500.0,53.5196,53.5548,53.4282,53.5056,24500.0
2014-09-18 11:30:00,76.07,76.09,75.79,75.87,25800.0,53.5056,53.5196,53.3086,53.3649,25800.0
2014-09-18 12:00:00,75.84,75.85,75.69,75.75,16500.0,53.3438,53.3508,53.2383,53.2805,16500.0
2014-09-18 12:30:00,75.74,75.74,75.54,75.59,16800.0,53.2735,53.2735,53.1328,53.168,16800.0
2014-09-18 13:00:00,75.58,75.61,75.42,75.42,20700.0,53.1609,53.182,53.0484,53.0484,20700.0
2014-09-18 13:30:00,75.43,75.54,75.39,75.48,12800.0,53.0554,53.1328,53.0273,53.0906,12800.0
2014-09-18 14:00:00,75.46,75.52,75.32,75.35,11800.0,53.0765,53.1187,52.978,52.9991,11800.0
2014-09-18 14:30:00,75.37,75.42,75.29,75.31,12400.0,53.0132,53.0484,52.9569,52.971,12400.0
2014-09-18 15:00:00,75.3,75.33,75.19,75.26,33600.0,52.964,52.9851,52.8866,52.9358,33600.0
2014-09-18 15:30:00,75.26,75.4,75.16,75.23,157800.0,52.9358,53.0343,52.8655,52.9147,157800.0
2014-09-19 09:30:00,75.42,75.8,75.41,75.43,84100.0,53.0484,53.3157,53.0413,53.0554,84100.0
2014-09-19 10:00:00,75.44,75.6,75.33,75.4,24500.0,53.0624,53.175,52.9851,53.0343,24500.0
2014-09-19 10:30:00,75.38,75.62,75.36,75.49,32000.0,53.0202,53.1891,53.0062,53.0976,32000.0
2014-09-19 11:00:00,75.46,75.5,75.37,75.47,11100.0,53.0765,53.1047,53.0132,53.0835,11100.0
2014-09-19 11:30:00,75.45,75.47,75.2,75.27,11300.0,53.0695,53.0835,52.8936,52.9429,11300.0
2014-09-19 12:00:00,75.27,75.5,75.21,75.47,14000.0,52.9429,53.1047,52.9007,53.0835,14000.0
2014-09-19 12:30:00,75.48,75.49,75.37,75.42,13400.0,53.0906,53.0976,53.0132,53.0484,13400.0
2014-09-19 13:00:00,75.41,75.46,75.35,75.4,16900.0,53.0413,53.0765,52.9991,53.0343,16900.0
2014-09-19 13:30:00,75.42,75.43,75.35,75.4,11800.0,53.0484,53.0554,52.9991,53.0343,11800.0
2014-09-19 14:00:00,75.4,75.44,75.38,75.43,17300.0,53.0343,53.0624,53.0202,53.0554,17300.0
2014-09-19 14:30:00,75.43,75.46,75.38,75.44,26800.0,53.0554,53.0765,53.0202,53.0624,26800.0
2014-09-19 15:00:00,75.44,75.47,75.39,75.43,41300.0,53.0624,53.0835,53.0273,53.0554,41300.0
2014-09-19 15:30:00,75.43,75.44,75.18,75.19,118000.0,53.0554,53.0624,52.8796,52.8866,118000.0
2014-09-22 09:30:00,75.18,75.23,74.78,74.8,37300.0,52.8796,52.9147,52.5982,52.6123,37300.0
2014-09-22 10:00:00,74.79,75.08,74.75,75.0,16400.0,52.6053,52.8092,52.5771,52.753,16400.0
2014-09-22 10:30:00,75.01,75.07,74.85,74.94,17700.0,52.76,52.8022,52.6475,52.7108,17700.0
2014-09-22 11:00:00,74.94,74.94,74.67,74.68,11200.0,52.7108,52.7108,52.5209,52.5279,11200.0
2014-09-22 11:30:00,74.68,74.73,74.5,74.5,6400.0,52.5279,52.5631,52.4013,52.4013,6400.0
2014-09-22 12:00:00,74.53,74.69,74.52,74.62,12600.0,52.4224,52.5349,52.4153,52.4857,12600.0
2014-09-22 12:30:00,74.64,74.66,74.61,74.63,7200.0,52.4998,52.5138,52.4786,52.4927,7200.0
2014-09-22 13:00:00,74.64,74.74,74.64,74.74,55900.0,52.4998,52.5701,52.4998,52.5701,55900.0
2014-09-22 13:30:00,74.74,74.81,74.7,74.75,18000.0,52.5701,52.6193,52.542,52.5771,18000.0
2014-09-22 14:00:00,74.74,74.74,74.51,74.54,11400.0,52.5701,52.5701,52.4083,52.4294,11400.0
2014-09-22 14:30:00,74.55,74.65,74.52,74.63,10300.0,52.4364,52.5068,52.4153,52.4927,10300.0
2014-09-22 15:00:00,74.63,74.67,74.46,74.46,40500.0,52.4927,52.5209,52.3731,52.3731,40500.0
2014-09-22 15:30:00,74.47,74.49,74.35,74.37,70200.0,52.3802,52.3942,52.2958,52.3098,70200.0
2014-09-23 09:30:00,74.26,74.38,73.78,73.81,60200.0,52.2325,52.3169,51.8948,51.916,60200.0
2014-09-23 10:00:00,73.95,74.39,73.92,74.2,28000.0,52.0144,52.3239,51.9933,52.1903,28000.0
2014-09-23 10:30:00,74.2,74.36,74.15,74.25,38700.0,52.1903,52.3028,52.1551,52.2254,38700.0
2014-09-23 11:00:00,74.28,74.34,74.0,74.11,15200.0,52.2465,52.2887,52.0496,52.127,15200.0
2014-09-23 11:30:00,74.19,74.31,74.17,74.17,6500.0,52.1832,52.2676,52.1692,52.1692,6500.0
2014-09-23 12:00:00,74.24,74.29,73.93,73.99,17100.0,52.2184,52.2536,52.0004,52.0426,17100.0
2014-09-23 12:30:00,74.02,74.09,74.01,74.07,6700.0,52.0637,52.1129,52.0566,52.0988,6700.0
2014-09-23 13:00:00,74.04,74.04,73.9,73.96,8500.0,52.0777,52.0777,51.9793,52.0215,8500.0
2014-09-23 13:30:00,73.97,74.06,73.88,73.88,11200.0,52.0285,52.0918,51.9652,51.9652,11200.0
2014-09-23 14:00:00,73.87,73.87,73.58,73.67,23700.0,51.9582,51.9582,51.7542,51.8175,23700.0
2014-09-23 14:30:00,73.65,73.72,73.46,73.72,36300.0,51.8034,51.8526,51.6698,51.8526,36300.0
2014-09-23 15:00:00,73.7,73.86,73.7,73.73,52600.0,51.8386,51.9511,51.8386,51.8597,52600.0
2014-09-23 15:30:00,73.73,73.74,73.39,73.42,106600.0,51.8597,51.8667,51.6205,51.6416,106600.0
2014-09-24 09:30:00,73.38,73.77,73.08,73.32,24900.0,51.6135,51.8878,51.4025,51.5713,24900.0
2014-09-24 10:00:00,73.31,73.6,73.22,73.46,31300.0,51.5643,51.7682,51.501,51.6698,31300.0
2014-09-24 10:30:00,73.41,73.73,73.41,73.67,38900.0,51.6346,51.8597,51.6346,51.8175,38900.0
2014-09-24 11:00:00,73.68,73.89,73.59,73.89,35500.0,51.8245,51.9722,51.7612,51.9722,35500.0
2014-09-24 11:30:00,73.94,74.05,73.82,73.82,14800.0,52.0074,52.0848,51.923,51.923,14800.0
2014-09-24 12:00:00,73.78,73.83,73.54,73.61,6500.0,51.8948,51.93,51.726,51.7753,6500.0
2014-09-24 12:30:00,73.6,73.73,73.59,73.72,153500.0,51.7682,51.8597,51.7612,51.8526,153500.0
2014-09-24 13:00:00,73.74,74.02,73.74,73.8,31300.0,51.8667,52.0637,51.8667,51.9089,31300.0
2014-09-24 13:30:00,73.8,73.88,73.78,73.84,50100.0,51.9089,51.9652,51.8948,51.9371,50100.0
2014-09-24 14:00:00,73.84,73.87,73.78,73.83,48300.0,51.9371,51.9582,51.8948,51.93,48300.0
2014-09-24 14:30:00,73.83,73.84,73.79,73.82,38500.0,51.93,51.9371,51.9019,51.923,38500.0
2014-09-24 15:00:00,73.83,73.88,73.82,73.84,36200.0,51.93,51.9652,51.923,51.9371,36200.0
2014-09-24 15:30:00,73.84,73.86,73.7,73.81,186600.0,51.9371,51.9511,51.8386,51.916,186600.0
2014-09-25 09:30:00,73.76,73.89,73.37,73.76,35900.0,51.8808,51.9722,51.6065,51.8808,35900.0
2014-09-25 10:00:00,73.76,73.82,73.71,73.72,52900.0,51.8808,51.923,51.8456,51.8526,52900.0
2014-09-25 10:30:00,73.76,73.76,73.52,73.69,47300.0,51.8808,51.8808,51.712,51.8315,47300.0
2014-09-25 11:00:00,73.67,73.77,73.61,73.75,24100.0,51.8175,51.8878,51.7753,51.8737,24100.0
2014-09-25 11:30:00,73.71,73.76,73.64,73.72,14600.0,51.8456,51.8808,51.7964,51.8526,14600.0
2014-09-25 12:00:00,73.7,73.74,73.6,73.62,20500.0,51.8386,51.8667,51.7682,51.7823,20500.0
2014-09-25 12:30:00,73.59,73.8,73.59,73.69,21400.0,51.7612,51.9089,51.7612,51.8315,21400.0
2014-09-25 13:00:00,73.66,73.8,73.61,73.78,21400.0,51.8104,51.9089,51.7753,51.8948,21400.0
2014-09-25 13:30:00,73.79,73.8,73.71,73.78,139600.0,51.9019,51.9089,51.8456,51.8948,139600.0
2014-09-25 14:00:00,73.77,74.0,73.75,74.0,28900.0,51.8878,52.0496,51.8737,52.0496,28900.0
2014-09-25 14:30:00,73.97,74.12,73.94,74.01,24200.0,52.0285,52.134,52.0074,52.0566,24200.0
2014-09-25 15:00:00,74.03,74.13,74.0,74.06,16900.0,52.0707,52.141,52.0496,52.0918,16900.0
2014-09-25 15:30:00,74.04,74.13,73.99,74.0,100300.0,52.0777,52.141,52.0426,52.0496,100300.0
2014-09-26 09:30:00,73.33,73.51,72.91,73.51,53000.0,52.0779,52.2057,51.7796,52.2057,53000.0
2014-09-26 10:00:00,73.49,74.2,73.49,74.12,43400.0,52.1915,52.6957,52.1915,52.6389,43400.0
2014-09-26 10:30:00,74.1,74.25,73.9,74.07,48700.0,52.6247,52.7312,52.4827,52.6034,48700.0
2014-09-26 11:00:00,74.09,74.13,73.97,74.06,22100.0,52.6176,52.646,52.5324,52.5963,22100.0
2014-09-26 11:30:00,74.06,74.08,73.95,74.01,15500.0,52.5963,52.6105,52.5182,52.5608,15500.0
2014-09-26 12:00:00,74.03,74.2,73.98,74.17,17600.0,52.575,52.6957,52.5395,52.6744,17600.0
2014-09-26 12:30:00,74.16,74.2,74.12,74.15,16900.0,52.6673,52.6957,52.6389,52.6602,16900.0
2014-09-26 13:00:00,74.15,74.21,74.1,74.2,14600.0,52.6602,52.7028,52.6247,52.6957,14600.0
2014-09-26 13:30:00,74.21,74.24,74.11,74.15,24100.0,52.7028,52.7241,52.6318,52.6602,24100.0
2014-09-26 14:00:00,74.15,74.3,74.12,74.28,22500.0,52.6602,52.7668,52.6389,52.7526,22500.0
2014-09-26 14:30:00,74.28,74.44,74.26,74.32,42000.0,52.7526,52.8662,52.7384,52.781,42000.0
2014-09-26 15:00:00,74.31,74.42,74.3,74.38,33400.0,52.7739,52.852,52.7668,52.8236,33400.0
2014-09-26 15:30:00,74.38,74.4,74.2,74.36,62700.0,52.8236,52.8378,52.6957,52.8094,62700.0
2014-09-29 09:30:00,74.52,74.52,73.78,74.07,31300.0,52.923,52.923,52.3975,52.6034,31300.0
2014-09-29 10:00:00,74.07,74.07,73.69,73.85,39700.0,52.6034,52.6034,52.3335,52.4472,39700.0
2014-09-29 10:30:00,73.9,74.09,73.9,73.97,22100.0,52.4827,52.6176,52.4827,52.5324,22100.0
2014-09-29 11:00:00,73.98,74.4,73.95,74.4,17800.0,52.5395,52.8378,52.5182,52.8378,17800.0
2014-09-29 11:30:00,74.4,74.46,74.34,74.46,15800.0,52.8378,52.8804,52.7952,52.8804,15800.0
2014-09-29 12:00:00,74.42,74.42,74.26,74.27,18600.0,52.852,52.852,52.7384,52.7455,18600.0
2014-09-29 12:30:00,74.26,74.28,74.04,74.11,22000.0,52.7384,52.7526,52.5821,52.6318,22000.0
2014-09-29 13:00:00,74.1,74.23,74.09,74.2,17800.0,52.6247,52.717,52.6176,52.6957,17800.0
2014-09-29 13:30:00,74.19,74.3,74.07,74.16,45100.0,52.6886,52.7668,52.6034,52.6673,45100.0
2014-09-29 14:00:00,74.16,74.29,74.15,74.21,18600.0,52.6673,52.7597,52.6602,52.7028,18600.0
2014-09-29 14:30:00,74.22,74.39,74.2,74.37,24600.0,52.7099,52.8307,52.6957,52.8165,24600.0
2014-09-29 15:00:00,74.36,74.5,74.34,74.48,38500.0,52.8094,52.9088,52.7952,52.8946,38500.0
2014-09-29 15:30:00,74.48,74.55,74.38,74.53,73400.0,52.8946,52.9443,52.8236,52.9301,73400.0
2014-09-30 09:30:00,74.75,74.8,73.84,74.24,20100.0,53.0863,53.1219,52.4401,52.7241,20100.0
2014-09-30 10:00:00,74.22,74.57,74.15,74.33,33900.0,52.7099,52.9585,52.6602,52.7881,33900.0
2014-09-30 10:30:00,74.35,74.5,74.28,74.39,22500.0,52.8023,52.9088,52.7526,52.8307,22500.0
2014-09-30 11:00:00,74.37,74.44,74.3,74.43,24500.0,52.8165,52.8662,52.7668,52.8591,24500.0
2014-09-30 11:30:00,74.42,74.43,74.26,74.31,22300.0,52.852,52.8591,52.7384,52.7739,22300.0
2014-09-30 12:00:00,74.29,74.38,74.24,74.29,14300.0,52.7597,52.8236,52.7241,52.7597,14300.0
2014-09-30 12:30:00,74.27,74.29,74.07,74.07,16100.0,52.7455,52.7597,52.6034,52.6034,16100.0
2014-09-30 13:00:00,74.07,74.25,74.05,74.08,16900.0,52.6034,52.7312,52.5892,52.6105,16900.0
2014-09-30 13:30:00,74.08,74.08,73.85,73.9,46500.0,52.6105,52.6105,52.4472,52.4827,46500.0
2014-09-30 14:00:00,73.89,74.12,73.89,74.05,39600.0,52.4756,52.6389,52.4756,52.5892,39600.0
2014-09-30 14:30:00,74.04,74.04,73.92,73.93,23400.0,52.5821,52.5821,52.4969,52.504,23400.0
2014-09-30 15:00:00,73.92,74.05,73.81,74.03,27000.0,52.4969,52.5892,52.4188,52.575,27000.0
2014-09-30 15:30:00,74.04,74.05,73.73,73.73,67500.0,52.5821,52.5892,52.362,52.362,67500.0
2014-10-01 09:30:00,73.67,73.98,73.53,73.97,31400.0,52.3193,52.5395,52.2199,52.5324,31400.0
2014-10-01 10:00:00,73.99,74.32,73.83,74.25,27000.0,52.5466,52.781,52.433,52.7312,27000.0
2014-10-01 10:30:00,74.25,74.26,73.91,73.99,21400.0,52.7312,52.7384,52.4898,52.5466,21400.0
2014-10-01 11:00:00,73.97,74.25,73.95,74.21,27500.0,52.5324,52.7312,52.5182,52.7028,27500.0
2014-10-01 11:30:00,74.17,74.27,74.12,74.25,19700.0,52.6744,52.7455,52.6389,52.7312,19700.0
2014-10-01 12:00:00,74.22,74.24,74.14,74.18,20700.0,52.7099,52.7241,52.6531,52.6815,20700.0
2014-10-01 12:30:00,74.16,74.18,74.0,74.01,15400.0,52.6673,52.6815,52.5537,52.5608,15400.0
2014-10-01 13:00:00,74.0,74.11,73.95,74.09,31800.0,52.5537,52.6318,52.5182,52.6176,31800.0
2014-10-01 13:30:00,74.07,74.09,74.0,74.03,27100.0,52.6034,52.6176,52.5537,52.575,27100.0
2014-10-01 14:00:00,74.05,74.19,74.04,74.17,15700.0,52.5892,52.6886,52.5821,52.6744,15700.0
2014-10-01 14:30:00,74.18,74.2,73.94,73.95,27200.0,52.6815,52.6957,52.5111,52.5182,27200.0
2014-10-01 15:00:00,73.94,74.01,73.84,73.96,49700.0,52.5111,52.5608,52.4401,52.5253,49700.0
2014-10-01 15:30:00,73.96,74.28,73.96,74.15,69500.0,52.5253,52.7526,52.5253,52.6602,69500.0
2014-10-02 09:30:00,74.0,74.5,73.68,74.28,11000.0,52.5537,52.9088,52.3264,52.7526,11000.0
2014-10-02 10:00:00,74.28,74.42,74.09,74.24,28600.0,52.7526,52.852,52.6176,52.7241,28600.0
2014-10-02 10:30:00,74.21,74.36,74.08,74.19,31400.0,52.7028,52.8094,52.6105,52.6886,31400.0
2014-10-02 11:00:00,74.21,74.21,73.94,73.98,12400.0,52.7028,52.7028,52.5111,52.5395,12400.0
2014-10-02 11:30:00,73.92,73.96,73.48,73.58,17000.0,52.4969,52.5253,52.1844,52.2554,17000.0
2014-10-02 12:00:00,73.55,73.65,73.51,73.56,9000.0,52.2341,52.3051,52.2057,52.2412,9000.0
2014-10-02 12:30:00,73.56,73.62,73.44,73.58,13100.0,52.2412,52.2838,52.156,52.2554,13100.0
2014-10-02 13:00:00,73.56,73.92,73.52,73.87,8300.0,52.2412,52.4969,52.2128,52.4614,8300.0
2014-10-02 13:30:00,73.91,74.13,73.89,74.1,16800.0,52.4898,52.646,52.4756,52.6247,16800.0
2014-10-02 14:00:00,74.11,74.25,74.05,74.22,27100.0,52.6318,52.7312,52.5892,52.7099,27100.0
2014-10-02 14:30:00,74.22,74.3,74.16,74.24,22500.0,52.7099,52.7668,52.6673,52.7241,22500.0
2014-10-02 15:00:00,74.23,74.3,74.1,74.12,24700.0,52.717,52.7668,52.6247,52.6389,24700.0
2014-10-02 15:30:00,74.13,74.14,73.91,73.93,51600.0,52.646,52.6531,52.4898,52.504,51600.0
2014-10-03 09:30:00,74.33,74.33,73.59,73.89,19400.0,52.7881,52.7881,52.2625,52.4756,19400.0
2014-10-03 10:00:00,73.95,74.34,73.95,74.32,8700.0,52.5182,52.7952,52.5182,52.781,8700.0
2014-10-03 10:30:00,74.28,74.3,73.98,74.12,8600.0,52.7526,52.7668,52.5395,52.6389,8600.0
2014-10-03 11:00:00,74.14,74.35,74.14,74.28,12100.0,52.6531,52.8023,52.6531,52.7526,12100.0
2014-10-03 11:30:00,74.32,74.39,74.24,74.37,8800.0,52.781,52.8307,52.7241,52.8165,8800.0
2014-10-03 12:00:00,74.39,74.42,74.33,74.41,5900.0,52.8307,52.852,52.7881,52.8449,5900.0
2014-10-03 12:30:00,74.42,74.48,74.38,74.44,7200.0,52.852,52.8946,52.8236,52.8662,7200.0
2014-10-03 13:00:00,74.45,74.45,74.26,74.3,9200.0,52.8733,52.8733,52.7384,52.7668,9200.0
2014-10-03 13:30:00,74.27,74.27,74.16,74.18,15800.0,52.7455,52.7455,52.6673,52.6815,15800.0
2014-10-03 14:00:00,74.17,74.31,74.17,74.24,19400.0,52.6744,52.7739,52.6744,52.7241,19400.0
2014-10-03 14:30:00,74.23,74.31,74.22,74.27,14800.0,52.717,52.7739,52.7099,52.7455,14800.0
2014-10-03 15:00:00,74.26,74.28,74.11,74.11,33000.0,52.7384,52.7526,52.6318,52.6318,33000.0
2014-10-03 15:30:00,74.14,74.16,74.06,74.13,46500.0,52.6531,52.6673,52.5963,52.646,46500.0
2014-10-06 09:30:00,74.21,74.62,74.02,74.26,7500.0,52.7028,52.994,52.5679,52.7384,7500.0
2014-10-06 10:00:00,74.27,74.47,74.11,74.28,19000.0,52.7455,52.8875,52.6318,52.7526,19000.0
2014-10-06 10:30:00,74.34,74.46,74.26,74.4,18200.0,52.7952,52.8804,52.7384,52.8378,18200.0
2014-10-06 11:00:00,74.4,74.59,74.4,74.51,11600.0,52.8378,52.9727,52.8378,52.9159,11600.0
2014-10-06 11:30:00,74.49,74.54,74.14,74.17,6000.0,52.9017,52.9372,52.6531,52.6744,6000.0
2014-10-06 12:00:00,74.21,74.29,74.2,74.22,3200.0,52.7028,52.7597,52.6957,52.7099,3200.0
2014-10-06 12:30:00,74.2,74.22,74.09,74.15,5900.0,52.6957,52.7099,52.6176,52.6602,5900.0
2014-10-06 13:00:00,74.13,74.31,74.11,74.31,3600.0,52.646,52.7739,52.6318,52.7739,3600.0
2014-10-06 13:30:00,74.31,74.36,74.28,74.35,3500.0,52.7739,52.8094,52.7526,52.8023,3500.0
2014-10-06 14:00:00,74.37,74.5,74.31,74.45,5100.0,52.8165,52.9088,52.7739,52.8733,5100.0
2014-10-06 14:30:00,74.46,74.52,74.45,74.47,6900.0,52.8804,52.923,52.8733,52.8875,6900.0
2014-10-06 15:00:00,74.49,74.69,74.46,74.69,44400.0,52.9017,53.0437,52.8804,53.0437,44400.0
2014-10-06 15:30:00,74.69,74.76,74.4,74.43,126900.0,53.0437,53.0934,52.8378,52.8591,126900.0
2014-10-07 09:30:00,74.2,74.42,74.01,74.38,5500.0,52.6957,52.852,52.5608,52.8236,5500.0
2014-10-07 10:00:00,74.28,74.34,74.12,74.34,13600.0,52.7526,52.7952,52.6389,52.7952,13600.0
2014-10-07 10:30:00,74.41,74.53,74.34,74.51,6700.0,52.8449,52.9301,52.7952,52.9159,6700.0
2014-10-07 11:00:00,74.45,74.51,74.26,74.34,5700.0,52.8733,52.9159,52.7384,52.7952,5700.0
2014-10-07 11:30:00,74.3,74.62,74.26,74.59,5600.0,52.7668,52.994,52.7384,52.9727,5600.0
2014-10-07 12:00:00,74.62,74.84,74.62,74.84,4700.0,52.994,53.1503,52.994,53.1503,4700.0
2014-10-07 12:30:00,74.85,74.86,74.66,74.69,3700.0,53.1574,53.1645,53.0224,53.0437,3700.0
2014-10-07 13:00:00,74.69,74.7,74.58,74.7,6500.0,53.0437,53.0508,52.9656,53.0508,6500.0
2014-10-07 13:30:00,74.72,74.78,74.59,74.62,13100.0,53.065,53.1076,52.9727,52.994,13100.0
2014-10-07 14:00:00,74.63,74.71,74.43,74.43,9200.0,53.0011,53.0579,52.8591,52.8591,9200.0
2014-10-07 14:30:00,74.44,74.51,74.35,74.48,24400.0,52.8662,52.9159,52.8023,52.8946,24400.0
2014-10-07 15:00:00,74.47,74.59,74.46,74.55,54100.0,52.8875,52.9727,52.8804,52.9443,54100.0
2014-10-07 15:30:00,74.54,74.55,74.2,74.22,65700.0,52.9372,52.9443,52.6957,52.7099,65700.0
2014-10-08 09:30:00,74.33,74.97,74.05,74.82,11900.0,52.7881,53.2426,52.5892,53.1361,11900.0
2014-10-08 10:00:00,74.83,74.95,74.59,74.78,9400.0,53.1432,53.2284,52.9727,53.1076,9400.0
2014-10-08 10:30:00,74.85,74.98,74.61,74.65,25800.0,53.1574,53.2497,52.9869,53.0153,25800.0
2014-10-08 11:00:00,74.61,74.82,74.55,74.8,31500.0,52.9869,53.1361,52.9443,53.1219,31500.0
2014-10-08 11:30:00,74.83,75.2,74.83,75.2,17300.0,53.1432,53.4059,53.1432,53.4059,17300.0
2014-10-08 12:00:00,75.22,75.56,75.18,75.48,16200.0,53.4201,53.6616,53.3917,53.6048,16200.0
2014-10-08 12:30:00,75.42,75.56,75.38,75.56,13000.0,53.5622,53.6616,53.5338,53.6616,13000.0
2014-10-08 13:00:00,75.59,75.68,75.43,75.43,14700.0,53.6829,53.7468,53.5693,53.5693,14700.0
2014-10-08 13:30:00,75.44,75.44,75.37,75.41,18200.0,53.5764,53.5764,53.5267,53.5551,18200.0
2014-10-08 14:00:00,75.41,76.09,75.41,76.04,77200.0,53.5551,54.038,53.5551,54.0025,77200.0
2014-10-08 14:30:00,76.04,76.21,75.88,75.9,79800.0,54.0025,54.1232,53.8889,53.9031,79800.0
2014-10-08 15:00:00,75.89,76.12,75.88,76.12,57700.0,53.896,54.0593,53.8889,54.0593,57700.0
2014-10-08 15:30:00,76.11,76.32,76.06,76.31,83200.0,54.0522,54.2013,54.0167,54.1942,83200.0
2014-10-09 09:30:00,76.18,76.92,76.18,76.71,33500.0,54.1019,54.6274,54.1019,54.4783,33500.0
2014-10-09 10:00:00,76.63,77.49,76.62,77.44,31000.0,54.4215,55.0322,54.4144,54.9967,31000.0
2014-10-09 10:30:00,77.44,77.47,77.05,77.33,50800.0,54.9967,55.018,54.7198,54.9186,50800.0
2014-10-09 11:00:00,77.31,77.39,77.19,77.21,16000.0,54.9044,54.9612,54.8192,54.8334,16000.0
2014-10-09 11:30:00,77.19,77.21,76.87,76.87,55100.0,54.8192,54.8334,54.5919,54.5919,55100.0
2014-10-09 12:00:00,76.91,77.07,76.82,76.88,35300.0,54.6203,54.734,54.5564,54.599,35300.0
2014-10-09 12:30:00,76.88,77.2,76.82,77.18,24800.0,54.599,54.8263,54.5564,54.8121,24800.0
2014-10-09 13:00:00,77.2,77.22,76.84,77.06,29000.0,54.8263,54.8405,54.5706,54.7269,29000.0
2014-10-09 13:30:00,77.06,77.23,76.93,77.06,17300.0,54.7269,54.8476,54.6345,54.7269,17300.0
2014-10-09 14:00:00,77.03,77.25,76.9,77.16,27600.0,54.7056,54.8618,54.6132,54.7979,27600.0
2014-10-09 14:30:00,77.17,77.25,76.92,76.92,26700.0,54.805,54.8618,54.6274,54.6274,26700.0
2014-10-09 15:00:00,76.91,77.09,76.85,77.09,36900.0,54.6203,54.7482,54.5777,54.7482,36900.0
2014-10-09 15:30:00,77.09,77.22,76.88,76.96,122700.0,54.7482,54.8405,54.599,54.6559,122700.0
2014-10-10 09:30:00,77.11,77.92,76.74,77.62,43800.0,54.7624,55.3376,54.4996,55.1246,43800.0
2014-10-10 10:00:00,77.59,77.75,77.54,77.57,33000.0,55.1033,55.2169,55.0678,55.0891,33000.0
2014-10-10 10:30:00,77.54,77.64,77.35,77.4,28100.0,55.0678,55.1388,54.9328,54.9683,28100.0
2014-10-10 11:00:00,77.38,77.53,76.99,77.34,29200.0,54.9541,55.0607,54.6772,54.9257,29200.0
2014-10-10 11:30:00,77.27,77.54,77.27,77.47,22100.0,54.876,55.0678,54.876,55.018,22100.0
2014-10-10 12:00:00,77.45,77.64,77.35,77.57,40500.0,55.0038,55.1388,54.9328,55.0891,40500.0
2014-10-10 12:30:00,77.61,77.72,77.49,77.57,23900.0,55.1175,55.1956,55.0322,55.0891,23900.0
2014-10-10 13:00:00,77.55,77.58,77.48,77.54,27200.0,55.0749,55.0962,55.0251,55.0678,27200.0
2014-10-10 13:30:00,77.59,77.7,77.56,77.69,28500.0,55.1033,55.1814,55.082,55.1743,28500.0
2014-10-10 14:00:00,77.68,77.88,77.68,77.84,40000.0,55.1672,55.3092,55.1672,55.2808,40000.0
2014-10-10 14:30:00,77.83,77.9,77.71,77.83,58300.0,55.2737,55.3234,55.1885,55.2737,58300.0
2014-10-10 15:00:00,77.81,77.91,77.78,77.87,48500.0,55.2595,55.3305,55.2382,55.3021,48500.0
2014-10-10 15:30:00,77.84,77.85,77.55,77.55,109400.0,55.2808,55.2879,55.0749,55.0749,109400.0
2014-10-13 09:30:00,77.61,78.03,77.21,77.89,47000.0,55.1175,55.4157,54.8334,55.3163,47000.0
2014-10-13 10:00:00,77.94,78.06,77.79,77.93,28500.0,55.3518,55.4371,55.2453,55.3447,28500.0
2014-10-13 10:30:00,77.91,78.08,77.76,77.95,24500.0,55.3305,55.4513,55.224,55.3589,24500.0
2014-10-13 11:00:00,77.94,78.17,77.93,77.95,20600.0,55.3518,55.5152,55.3447,55.3589,20600.0
2014-10-13 11:30:00,77.95,78.02,77.74,78.0,21900.0,55.3589,55.4086,55.2098,55.3944,21900.0
2014-10-13 12:00:00,78.0,78.26,77.96,78.23,9900.0,55.3944,55.5791,55.366,55.5578,9900.0
2014-10-13 12:30:00,78.25,78.39,78.21,78.31,11000.0,55.572,55.6714,55.5436,55.6146,11000.0
2014-10-13 13:00:00,78.31,78.32,78.19,78.31,10400.0,55.6146,55.6217,55.5294,55.6146,10400.0
2014-10-13 13:30:00,78.3,78.32,78.16,78.19,15500.0,55.6075,55.6217,55.5081,55.5294,15500.0
2014-10-13 14:00:00,78.21,78.55,78.2,78.55,22300.0,55.5436,55.785,55.5365,55.785,22300.0
2014-10-13 14:30:00,78.56,78.56,78.44,78.46,18300.0,55.7921,55.7921,55.7069,55.7211,18300.0
2014-10-13 15:00:00,78.46,78.48,78.37,78.45,31000.0,55.7211,55.7353,55.6572,55.714,31000.0
2014-10-13 15:30:00,78.45,78.45,78.14,78.31,177000.0,55.714,55.714,55.4939,55.6146,177000.0
2014-10-14 09:30:00,78.55,79.68,78.47,79.45,83200.0,55.785,56.5876,55.7282,56.4242,83200.0
2014-10-14 10:00:00,79.52,79.8,79.13,79.76,32200.0,56.4739,56.6728,56.197,56.6444,32200.0
2014-10-14 10:30:00,79.8,80.25,79.58,80.21,47300.0,56.6728,56.9924,56.5165,56.964,47300.0
2014-10-14 11:00:00,80.18,80.4,80.07,80.19,38500.0,56.9426,57.0989,56.8645,56.9497,38500.0
2014-10-14 11:30:00,80.1,80.34,79.98,80.1,18500.0,56.8858,57.0563,56.8006,56.8858,18500.0
2014-10-14 12:00:00,80.1,80.43,80.1,80.17,23200.0,56.8858,57.1202,56.8858,56.9355,23200.0
2014-10-14 12:30:00,80.16,80.3,79.99,80.1,22400.0,56.9284,57.0279,56.8077,56.8858,22400.0
2014-10-14 13:00:00,80.08,80.25,80.03,80.03,34600.0,56.8716,56.9924,56.8361,56.8361,34600.0
2014-10-14 13:30:00,80.03,80.12,79.82,80.1,40900.0,56.8361,56.9,56.687,56.8858,40900.0
2014-10-14 14:00:00,80.12,80.25,80.07,80.07,15900.0,56.9,56.9924,56.8645,56.8645,15900.0
2014-10-14 14:30:00,80.07,80.28,78.31,80.05,35200.0,56.8645,57.0137,55.6146,56.8503,35200.0
2014-10-14 15:00:00,80.12,80.13,79.77,79.89,34200.0,56.9,56.9071,56.6515,56.7367,34200.0
2014-10-14 15:30:00,79.93,80.12,79.87,79.95,119400.0,56.7651,56.9,56.7225,56.7793,119400.0
2014-10-15 09:30:00,79.6,79.93,78.52,79.33,70900.0,56.5307,56.7651,55.7637,56.339,70900.0
2014-10-15 10:00:00,79.29,80.29,79.29,80.24,153200.0,56.3106,57.0208,56.3106,56.9853,153200.0
2014-10-15 10:30:00,80.19,80.28,79.9,80.25,82800.0,56.9497,57.0137,56.7438,56.9924,82800.0
2014-10-15 11:00:00,80.25,80.31,79.84,80.02,53300.0,56.9924,57.035,56.7012,56.829,53300.0
2014-10-15 11:30:00,80.01,80.28,79.9,80.27,55500.0,56.8219,57.0137,56.7438,57.0066,55500.0
2014-10-15 12:00:00,80.33,80.61,79.94,79.96,66600.0,57.0492,57.248,56.7722,56.7864,66600.0
2014-10-15 12:30:00,79.94,80.25,79.78,79.86,33200.0,56.7722,56.9924,56.6586,56.7154,33200.0
2014-10-15 13:00:00,79.87,80.01,79.73,79.8,67500.0,56.7225,56.8219,56.6231,56.6728,67500.0
2014-10-15 13:30:00,79.83,80.17,79.83,79.99,74500.0,56.6941,56.9355,56.6941,56.8077,74500.0
2014-10-15 14:00:00,79.97,80.25,79.77,80.21,124800.0,56.7935,56.9924,56.6515,56.964,124800.0
2014-10-15 14:30:00,80.23,80.23,79.98,80.12,50700.0,56.9782,56.9782,56.8006,56.9,50700.0
2014-10-15 15:00:00,80.11,80.3,79.89,80.27,46800.0,56.8929,57.0279,56.7367,57.0066,46800.0
2014-10-15 15:30:00,80.31,80.4,79.95,79.99,127600.0,57.035,57.0989,56.7793,56.8077,127600.0
2014-10-16 09:30:00,79.56,79.73,78.64,79.38,83600.0,56.5023,56.6231,55.849,56.3745,83600.0
2014-10-16 10:00:00,79.41,79.65,78.99,79.28,73700.0,56.3958,56.5662,56.0975,56.3035,73700.0
2014-10-16 10:30:00,79.21,79.8,79.13,79.61,74300.0,56.2538,56.6728,56.197,56.5378,74300.0
2014-10-16 11:00:00,79.54,79.56,79.28,79.4,17500.0,56.4881,56.5023,56.3035,56.3887,17500.0
2014-10-16 11:30:00,79.34,79.43,78.68,78.76,50300.0,56.3461,56.41,55.8774,55.9342,50300.0
2014-10-16 12:00:00,78.77,79.17,78.72,79.1,17400.0,55.9413,56.2254,55.9058,56.1756,17400.0
2014-10-16 12:30:00,79.11,79.34,79.06,79.3,21900.0,56.1827,56.3461,56.1472,56.3177,21900.0
2014-10-16 13:00:00,79.36,79.58,79.27,79.52,24000.0,56.3603,56.5165,56.2964,56.4739,24000.0
2014-10-16 13:30:00,79.56,79.71,79.38,79.42,29000.0,56.5023,56.6089,56.3745,56.4029,29000.0
2014-10-16 14:00:00,79.4,79.58,79.37,79.51,35700.0,56.3887,56.5165,56.3674,56.4668,35700.0
2014-10-16 14:30:00,79.56,79.9,79.48,79.88,55800.0,56.5023,56.7438,56.4455,56.7296,55800.0
2014-10-16 15:00:00,79.87,80.18,79.67,80.15,42400.0,56.7225,56.9426,56.5805,56.9213,42400.0
2014-10-16 15:30:00,80.16,80.44,80.04,80.3,107100.0,56.9284,57.1273,56.8432,57.0279,107100.0
2014-10-17 09:30:00,81.0,81.0,79.21,79.49,63600.0,57.525,57.525,56.2538,56.4526,63600.0
2014-10-17 10:00:00,79.42,80.31,79.38,80.31,26100.0,56.4029,57.035,56.3745,57.035,26100.0
2014-10-17 10:30:00,80.37,80.42,80.01,80.22,18100.0,57.0776,57.1131,56.8219,56.9711,18100.0
2014-10-17 11:00:00,80.25,80.33,80.11,80.28,35000.0,56.9924,57.0492,56.8929,57.0137,35000.0
2014-10-17 11:30:00,80.28,80.38,79.94,80.01,97500.0,57.0137,57.0847,56.7722,56.8219,97500.0
2014-10-17 12:00:00,80.04,80.08,79.76,79.88,10100.0,56.8432,56.8716,56.6444,56.7296,10100.0
2014-10-17 12:30:00,79.87,80.09,79.86,79.94,87100.0,56.7225,56.8787,56.7154,56.7722,87100.0
2014-10-17 13:00:00,79.95,80.17,79.84,80.12,17100.0,56.7793,56.9355,56.7012,56.9,17100.0
2014-10-17 13:30:00,80.11,80.14,79.91,79.99,7300.0,56.8929,56.9142,56.7509,56.8077,7300.0
2014-10-17 14:00:00,79.93,79.93,79.78,79.79,12800.0,56.7651,56.7651,56.6586,56.6657,12800.0
2014-10-17 14:30:00,79.83,79.96,79.78,79.78,14900.0,56.6941,56.7864,56.6586,56.6586,14900.0
2014-10-17 15:00:00,79.81,79.93,79.69,79.9,25400.0,56.6799,56.7651,56.5947,56.7438,25400.0
2014-10-17 15:30:00,79.91,80.1,79.86,80.04,87000.0,56.7509,56.8858,56.7154,56.8432,87000.0
2014-10-20 09:30:00,80.07,80.8,79.82,80.45,11300.0,56.8645,57.383,56.687,57.1344,11300.0
2014-10-20 10:00:00,80.41,80.57,80.2,80.45,18100.0,57.106,57.2196,56.9569,57.1344,18100.0
2014-10-20 10:30:00,80.41,80.47,80.33,80.41,6500.0,57.106,57.1486,57.0492,57.106,6500.0
2014-10-20 11:00:00,80.36,80.53,80.34,80.47,7200.0,57.0705,57.1912,57.0563,57.1486,7200.0
2014-10-20 11:30:00,80.41,80.46,80.3,80.32,5800.0,57.106,57.1415,57.0279,57.0421,5800.0
2014-10-20 12:00:00,80.33,80.38,80.25,80.31,3700.0,57.0492,57.0847,56.9924,57.035,3700.0
2014-10-20 12:30:00,80.29,80.45,80.26,80.39,7100.0,57.0208,57.1344,56.9995,57.0918,7100.0
2014-10-20 13:00:00,80.4,80.56,80.39,80.52,8200.0,57.0989,57.2125,57.0918,57.1841,8200.0
2014-10-20 13:30:00,80.5,80.56,80.44,80.44,12100.0,57.1699,57.2125,57.1273,57.1273,12100.0
2014-10-20 14:00:00,80.43,80.51,80.41,80.46,17400.0,57.1202,57.177,57.106,57.1415,17400.0
2014-10-20 14:30:00,80.46,80.6,80.44,80.59,21200.0,57.1415,57.2409,57.1273,57.2338,21200.0
2014-10-20 15:00:00,80.6,80.62,80.41,80.49,35000.0,57.2409,57.2551,57.106,57.1628,35000.0
2014-10-20 15:30:00,80.5,80.75,80.5,80.73,71200.0,57.1699,57.3475,57.1699,57.3332,71200.0
2014-10-21 09:30:00,81.06,81.3,80.74,80.9,20200.0,57.5676,57.7381,57.3404,57.454,20200.0
2014-10-21 10:00:00,80.91,81.03,80.79,80.83,13200.0,57.4611,57.5463,57.3759,57.4043,13200.0
2014-10-21 10:30:00,80.8,81.22,80.8,81.19,21600.0,57.383,57.6812,57.383,57.6599,21600.0
2014-10-21 11:00:00,81.05,81.42,81.05,81.39,27700.0,57.5605,57.8233,57.5605,57.802,27700.0
2014-10-21 11:30:00,81.4,81.6,81.37,81.49,12500.0,57.8091,57.9511,57.7878,57.873,12500.0
2014-10-21 12:00:00,81.55,81.69,81.52,81.65,8700.0,57.9156,58.015,57.8943,57.9866,8700.0
2014-10-21 12:30:00,81.64,81.64,81.54,81.64,3700.0,57.9795,57.9795,57.9085,57.9795,3700.0
2014-10-21 13:00:00,81.6,81.63,81.42,81.62,9000.0,57.9511,57.9724,57.8233,57.9653,9000.0
2014-10-21 13:30:00,81.64,81.72,81.51,81.51,16100.0,57.9795,58.0363,57.8872,57.8872,16100.0
2014-10-21 14:00:00,81.55,81.59,81.51,81.56,9000.0,57.9156,57.944,57.8872,57.9227,9000.0
2014-10-21 14:30:00,81.56,81.56,81.37,81.37,12900.0,57.9227,57.9227,57.7878,57.7878,12900.0
2014-10-21 15:00:00,81.37,81.53,81.35,81.53,17100.0,57.7878,57.9014,57.7736,57.9014,17100.0
2014-10-21 15:30:00,81.53,81.71,81.49,81.68,76700.0,57.9014,58.0292,57.873,58.0079,76700.0
2014-10-22 09:30:00,81.67,82.45,81.55,81.92,28100.0,58.0008,58.5548,57.9156,58.1784,28100.0
2014-10-22 10:00:00,81.85,82.01,81.6,82.01,7500.0,58.1287,58.2423,57.9511,58.2423,7500.0
2014-10-22 10:30:00,81.92,81.97,81.83,81.88,4300.0,58.1784,58.2139,58.1145,58.15,4300.0
2014-10-22 11:00:00,81.9,82.06,81.87,81.99,4600.0,58.1642,58.2778,58.1429,58.2281,4600.0
2014-10-22 11:30:00,81.99,82.06,81.88,81.89,14500.0,58.2281,58.2778,58.15,58.1571,14500.0
2014-10-22 12:00:00,81.87,82.21,81.87,82.14,16500.0,58.1429,58.3843,58.1429,58.3346,16500.0
2014-10-22 12:30:00,82.12,82.14,81.95,82.03,6900.0,58.3204,58.3346,58.1997,58.2565,6900.0
2014-10-22 13:00:00,82.03,82.03,81.95,81.97,11400.0,58.2565,58.2565,58.1997,58.2139,11400.0
2014-10-22 13:30:00,81.95,81.96,81.84,81.89,8600.0,58.1997,58.2068,58.1216,58.1571,8600.0
2014-10-22 14:00:00,81.87,81.89,81.81,81.88,6700.0,58.1429,58.1571,58.1002,58.15,6700.0
2014-10-22 14:30:00,81.87,82.08,81.83,82.08,19500.0,58.1429,58.292,58.1145,58.292,19500.0
2014-10-22 15:00:00,82.07,82.17,82.06,82.08,6000.0,58.2849,58.3559,58.2778,58.292,6000.0
2014-10-22 15:30:00,82.08,82.08,81.86,81.94,23500.0,58.292,58.292,58.1358,58.1926,23500.0
2014-10-23 09:30:00,82.42,82.47,82.1,82.17,46700.0,58.5335,58.569,58.3062,58.3559,46700.0
2014-10-23 10:00:00,82.21,82.33,82.06,82.26,21400.0,58.3843,58.4695,58.2778,58.4198,21400.0
2014-10-23 10:30:00,82.15,82.37,81.98,82.37,10100.0,58.3417,58.498,58.221,58.498,10100.0
2014-10-23 11:00:00,82.41,82.7,82.37,82.41,10800.0,58.5264,58.7323,58.498,58.5264,10800.0
2014-10-23 11:30:00,82.44,82.74,82.43,82.74,12200.0,58.5477,58.7607,58.5406,58.7607,12200.0
2014-10-23 12:00:00,82.76,82.77,82.44,82.57,17900.0,58.7749,58.782,58.5477,58.64,17900.0
2014-10-23 12:30:00,82.57,82.59,82.43,82.44,8500.0,58.64,58.6542,58.5406,58.5477,8500.0
2014-10-23 13:00:00,82.42,82.61,82.35,82.57,2400.0,58.5335,58.6684,58.4837,58.64,2400.0
2014-10-23 13:30:00,82.63,82.67,82.56,82.62,6600.0,58.6826,58.711,58.6329,58.6755,6600.0
2014-10-23 14:00:00,82.65,82.72,82.56,82.68,15400.0,58.6968,58.7465,58.6329,58.7181,15400.0
2014-10-23 14:30:00,82.65,82.73,82.58,82.59,26000.0,58.6968,58.7536,58.6471,58.6542,26000.0
2014-10-23 15:00:00,82.58,82.6,82.46,82.52,70500.0,58.6471,58.6613,58.5619,58.6045,70500.0
2014-10-23 15:30:00,82.53,82.53,82.39,82.53,76100.0,58.6116,58.6116,58.5122,58.6116,76100.0
2014-10-24 09:30:00,82.46,82.9,82.45,82.52,12200.0,58.5619,58.8744,58.5548,58.6045,12200.0
2014-10-24 10:00:00,82.52,82.54,81.94,81.94,12200.0,58.6045,58.6187,58.1926,58.1926,12200.0
2014-10-24 10:30:00,81.94,82.25,81.91,82.12,10700.0,58.1926,58.4127,58.1713,58.3204,10700.0
2014-10-24 11:00:00,82.09,82.11,81.87,81.87,21300.0,58.2991,58.3133,58.1429,58.1429,21300.0
2014-10-24 11:30:00,81.88,82.0,81.88,81.9,19000.0,58.15,58.2352,58.15,58.1642,19000.0
2014-10-24 12:00:00,81.9,81.91,81.77,81.82,13400.0,58.1642,58.1713,58.0718,58.1074,13400.0
2014-10-24 12:30:00,81.82,81.85,81.71,81.8,11300.0,58.1074,58.1287,58.0292,58.0931,11300.0
2014-10-24 13:00:00,81.79,81.81,81.66,81.74,6700.0,58.086,58.1002,57.9937,58.0505,6700.0
2014-10-24 13:30:00,81.74,81.9,81.74,81.86,5100.0,58.0505,58.1642,58.0505,58.1358,5100.0
2014-10-24 14:00:00,81.88,82.01,81.86,81.93,24100.0,58.15,58.2423,58.1358,58.1855,24100.0
2014-10-24 14:30:00,81.94,82.07,81.89,81.9,25300.0,58.1926,58.2849,58.1571,58.1642,25300.0
2014-10-24 15:00:00,81.92,82.06,81.91,82.0,28500.0,58.1784,58.2778,58.1713,58.2352,28500.0
2014-10-24 15:30:00,81.99,82.38,81.97,82.21,98500.0,58.2281,58.5051,58.2139,58.3843,98500.0
2014-10-27 09:30:00,82.14,82.56,82.14,82.56,7900.0,58.3346,58.6329,58.3346,58.6329,7900.0
2014-10-27 10:00:00,82.55,82.6,82.34,82.44,49600.0,58.6258,58.6613,58.4766,58.5477,49600.0
2014-10-27 10:30:00,82.5,82.65,82.12,82.29,42500.0,58.5903,58.6968,58.3204,58.4411,42500.0
2014-10-27 11:00:00,82.37,82.41,82.14,82.19,5100.0,58.498,58.5264,58.3346,58.3701,5100.0
2014-10-27 11:30:00,82.22,82.23,81.97,82.07,5400.0,58.3914,58.3985,58.2139,58.2849,5400.0
2014-10-27 12:00:00,82.08,82.17,82.04,82.13,5200.0,58.292,58.3559,58.2636,58.3275,5200.0
2014-10-27 12:30:00,82.12,82.22,82.07,82.21,3800.0,58.3204,58.3914,58.2849,58.3843,3800.0
2014-10-27 13:00:00,82.17,82.28,82.1,82.18,5500.0,58.3559,58.434,58.3062,58.363,5500.0
2014-10-27 13:30:00,82.22,82.22,82.1,82.2,7900.0,58.3914,58.3914,58.3062,58.3772,7900.0
2014-10-27 14:00:00,82.21,82.31,82.19,82.28,12200.0,58.3843,58.4553,58.3701,58.434,12200.0
2014-10-27 14:30:00,82.26,82.47,82.23,82.47,20600.0,58.4198,58.569,58.3985,58.569,20600.0
2014-10-27 15:00:00,82.48,82.51,82.15,82.47,55500.0,58.5761,58.5974,58.3417,58.569,55500.0
2014-10-27 15:30:00,82.47,82.5,82.33,82.43,138900.0,58.569,58.5903,58.4695,58.5406,138900.0
2014-10-28 09:30:00,82.61,82.67,81.92,82.02,24200.0,58.6684,58.711,58.1784,58.2494,24200.0
2014-10-28 10:00:00,82.14,82.46,81.86,82.03,26800.0,58.3346,58.5619,58.1358,58.2565,26800.0
2014-10-28 10:30:00,82.06,82.16,81.86,82.11,17800.0,58.2778,58.3488,58.1358,58.3133,17800.0
2014-10-28 11:00:00,82.1,82.26,82.05,82.16,23000.0,58.3062,58.4198,58.2707,58.3488,23000.0
2014-10-28 11:30:00,82.16,82.3,82.11,82.17,12300.0,58.3488,58.4482,58.3133,58.3559,12300.0
2014-10-28 12:00:00,82.16,82.43,82.16,82.25,9200.0,58.3488,58.5406,58.3488,58.4127,9200.0
2014-10-28 12:30:00,82.23,82.23,82.13,82.19,4900.0,58.3985,58.3985,58.3275,58.3701,4900.0
2014-10-28 13:00:00,82.22,82.22,82.13,82.19,3300.0,58.3914,58.3914,58.3275,58.3701,3300.0
2014-10-28 13:30:00,82.16,82.26,82.11,82.14,10900.0,58.3488,58.4198,58.3133,58.3346,10900.0
2014-10-28 14:00:00,82.16,82.19,82.06,82.15,10200.0,58.3488,58.3701,58.2778,58.3417,10200.0
2014-10-28 14:30:00,82.15,82.19,82.03,82.1,16300.0,58.3417,58.3701,58.2565,58.3062,16300.0
2014-10-28 15:00:00,82.12,82.25,82.08,82.19,43700.0,58.3204,58.4127,58.292,58.3701,43700.0
2014-10-28 15:30:00,82.2,82.38,82.12,82.32,128600.0,58.3772,58.5051,58.3204,58.4624,128600.0
2014-10-29 09:30:00,82.22,82.42,81.86,81.9,37000.0,58.3914,58.5335,58.1358,58.1642,37000.0
2014-10-29 10:00:00,81.91,82.22,81.86,82.09,27900.0,58.1713,58.3914,58.1358,58.2991,27900.0
2014-10-29 10:30:00,82.06,82.06,81.82,81.87,15900.0,58.2778,58.2778,58.1074,58.1429,15900.0
2014-10-29 11:00:00,81.91,82.05,81.87,81.97,18300.0,58.1713,58.2707,58.1429,58.2139,18300.0
2014-10-29 11:30:00,81.97,81.99,81.83,81.98,8400.0,58.2139,58.2281,58.1145,58.221,8400.0
2014-10-29 12:00:00,81.96,82.21,81.96,82.02,34000.0,58.2068,58.3843,58.2068,58.2494,34000.0
2014-10-29 12:30:00,82.0,82.08,81.96,81.96,15100.0,58.2352,58.292,58.2068,58.2068,15100.0
2014-10-29 13:00:00,81.98,81.99,81.89,81.95,6000.0,58.221,58.2281,58.1571,58.1997,6000.0
2014-10-29 13:30:00,81.93,81.95,81.76,81.91,9300.0,58.1855,58.1997,58.0647,58.1713,9300.0
2014-10-29 14:00:00,81.88,81.88,81.44,81.58,27900.0,58.15,58.15,57.8375,57.9369,27900.0
2014-10-29 14:30:00,81.67,81.73,81.5,81.73,14200.0,58.0008,58.0434,57.8801,58.0434,14200.0
2014-10-29 15:00:00,81.69,81.73,81.53,81.71,16400.0,58.015,58.0434,57.9014,58.0292,16400.0
2014-10-29 15:30:00,81.71,82.0,81.65,81.9,97600.0,58.0292,58.2352,57.9866,58.1642,97600.0
2014-10-30 09:30:00,81.62,81.99,81.38,81.66,25900.0,57.9653,58.2281,57.7949,57.9937,25900.0
2014-10-30 10:00:00,81.7,81.85,81.56,81.68,18500.0,58.0221,58.1287,57.9227,58.0079,18500.0
2014-10-30 10:30:00,81.69,82.09,81.63,82.06,9900.0,58.015,58.2991,57.9724,58.2778,9900.0
2014-10-30 11:00:00,82.1,82.2,82.01,82.13,11000.0,58.3062,58.3772,58.2423,58.3275,11000.0
2014-10-30 11:30:00,82.1,82.21,82.04,82.19,24300.0,58.3062,58.3843,58.2636,58.3701,24300.0
2014-10-30 12:00:00,82.19,82.19,81.97,81.97,21000.0,58.3701,58.3701,58.2139,58.2139,21000.0
2014-10-30 12:30:00,81.98,82.01,81.73,81.73,19800.0,58.221,58.2423,58.0434,58.0434,19800.0
2014-10-30 13:00:00,81.76,81.92,81.73,81.87,14300.0,58.0647,58.1784,58.0434,58.1429,14300.0
2014-10-30 13:30:00,81.88,81.99,81.78,81.86,27300.0,58.15,58.2281,58.0789,58.1358,27300.0
2014-10-30 14:00:00,81.93,82.09,81.93,82.08,7500.0,58.1855,58.2991,58.1855,58.292,7500.0
2014-10-30 14:30:00,82.08,82.16,82.0,82.0,12000.0,58.292,58.3488,58.2352,58.2352,12000.0
2014-10-30 15:00:00,82.04,82.23,82.04,82.2,10000.0,58.2636,58.3985,58.2636,58.3772,10000.0
2014-10-30 15:30:00,82.21,82.52,82.21,82.49,48400.0,58.3843,58.6045,58.3843,58.5832,48400.0
2014-10-31 09:30:00,82.36,83.04,82.32,82.73,47500.0,58.4909,58.9738,58.4624,58.7536,47500.0
2014-10-31 10:00:00,82.67,83.17,82.67,83.08,14300.0,58.711,59.0661,58.711,59.0022,14300.0
2014-10-31 10:30:00,83.14,83.46,83.02,83.36,39200.0,59.0448,59.2721,58.9596,59.201,39200.0
2014-10-31 11:00:00,83.34,83.42,83.23,83.35,7400.0,59.1868,59.2436,59.1087,59.1939,7400.0
2014-10-31 11:30:00,83.39,83.39,83.23,83.26,9600.0,59.2223,59.2223,59.1087,59.13,9600.0
2014-10-31 12:00:00,83.25,83.25,83.06,83.1,16800.0,59.1229,59.1229,58.988,59.0164,16800.0
2014-10-31 12:30:00,83.08,83.12,82.49,82.98,13300.0,59.0022,59.0306,58.5832,58.9312,13300.0
2014-10-31 13:00:00,82.96,83.03,82.9,82.98,14800.0,58.917,58.9667,58.8744,58.9312,14800.0
2014-10-31 13:30:00,83.0,83.04,82.97,83.02,18400.0,58.9454,58.9738,58.9241,58.9596,18400.0
2014-10-31 14:00:00,83.02,83.32,83.0,83.18,22300.0,58.9596,59.1726,58.9454,59.0732,22300.0
2014-10-31 14:30:00,83.17,83.21,83.03,83.03,24800.0,59.0661,59.0945,58.9667,58.9667,24800.0
2014-10-31 15:00:00,83.04,83.04,82.88,82.99,39600.0,58.9738,58.9738,58.8601,58.9383,39600.0
2014-10-31 15:30:00,83.0,83.16,82.85,82.97,110300.0,58.9454,59.059,58.8388,58.9241,110300.0
2014-11-03 09:30:00,83.24,83.62,82.57,83.29,21500.0,59.1158,59.3857,58.64,59.1513,21500.0
2014-11-03 10:00:00,83.29,83.82,83.21,83.45,26600.0,59.1513,59.5277,59.0945,59.265,26600.0
2014-11-03 10:30:00,83.46,83.49,83.09,83.25,21700.0,59.2721,59.2934,59.0093,59.1229,21700.0
2014-11-03 11:00:00,83.23,83.38,83.22,83.34,25200.0,59.1087,59.2152,59.1016,59.1868,25200.0
2014-11-03 11:30:00,83.36,83.42,83.24,83.37,30300.0,59.201,59.2436,59.1158,59.2081,30300.0
2014-11-03 12:00:00,83.33,83.41,83.3,83.4,28500.0,59.1797,59.2365,59.1584,59.2294,28500.0
2014-11-03 12:30:00,83.4,83.45,83.33,83.37,21500.0,59.2294,59.265,59.1797,59.2081,21500.0
2014-11-03 13:00:00,83.39,83.77,83.33,83.76,16200.0,59.2223,59.4922,59.1797,59.4851,16200.0
2014-11-03 13:30:00,83.76,83.78,83.46,83.56,8900.0,59.4851,59.4993,59.2721,59.3431,8900.0
2014-11-03 14:00:00,83.55,83.55,83.4,83.48,14700.0,59.336,59.336,59.2294,59.2863,14700.0
2014-11-03 14:30:00,83.47,83.54,83.37,83.52,14300.0,59.2792,59.3289,59.2081,59.3147,14300.0
2014-11-03 15:00:00,83.52,83.66,83.45,83.46,28800.0,59.3147,59.4141,59.265,59.2721,28800.0
2014-11-03 15:30:00,83.47,83.8,83.22,83.72,145300.0,59.2792,59.5135,59.1016,59.4567,145300.0
2014-11-04 09:30:00,83.89,84.23,83.56,83.69,27000.0,59.5774,59.8189,59.3431,59.4354,27000.0
2014-11-04 10:00:00,83.69,83.76,83.45,83.54,20500.0,59.4354,59.4851,59.265,59.3289,20500.0
2014-11-04 10:30:00,83.46,83.5,83.3,83.35,14000.0,59.2721,59.3005,59.1584,59.1939,14000.0
2014-11-04 11:00:00,83.35,83.37,83.04,83.06,31000.0,59.1939,59.2081,58.9738,58.988,31000.0
2014-11-04 11:30:00,83.06,83.06,82.75,82.88,12900.0,58.988,58.988,58.7678,58.8601,12900.0
2014-11-04 12:00:00,82.83,83.13,82.83,83.03,14900.0,58.8246,59.0377,58.8246,58.9667,14900.0
2014-11-04 12:30:00,83.04,83.28,83.02,83.25,24400.0,58.9738,59.1442,58.9596,59.1229,24400.0
2014-11-04 13:00:00,83.25,83.27,83.14,83.2,18300.0,59.1229,59.1371,59.0448,59.0874,18300.0
2014-11-04 13:30:00,83.18,83.25,83.17,83.22,16700.0,59.0732,59.1229,59.0661,59.1016,16700.0
2014-11-04 14:00:00,83.21,83.22,83.15,83.18,11100.0,59.0945,59.1016,59.0519,59.0732,11100.0
2014-11-04 14:30:00,83.18,83.32,83.18,83.29,16700.0,59.0732,59.1726,59.0732,59.1513,16700.0
2014-11-04 15:00:00,83.29,83.35,83.23,83.26,23900.0,59.1513,59.1939,59.1087,59.13,23900.0
2014-11-04 15:30:00,83.25,83.48,83.21,83.34,56200.0,59.1229,59.2863,59.0945,59.1868,56200.0
2014-11-05 09:30:00,83.7,84.05,83.31,83.44,16100.0,59.4425,59.6911,59.1655,59.2579,16100.0
2014-11-05 10:00:00,83.39,83.39,83.14,83.2,17900.0,59.2223,59.2223,59.0448,59.0874,17900.0
2014-11-05 10:30:00,83.23,83.28,83.07,83.21,25200.0,59.1087,59.1442,58.9951,59.0945,25200.0
2014-11-05 11:00:00,83.2,83.24,83.12,83.21,16100.0,59.0874,59.1158,59.0306,59.0945,16100.0
2014-11-05 11:30:00,83.22,83.22,83.1,83.16,12600.0,59.1016,59.1016,59.0164,59.059,12600.0
2014-11-05 12:00:00,83.15,83.22,83.05,83.06,10100.0,59.0519,59.1016,58.9809,58.988,10100.0
2014-11-05 12:30:00,83.06,83.19,83.0,83.16,4800.0,58.988,59.0803,58.9454,59.059,4800.0
2014-11-05 13:00:00,83.19,83.23,83.12,83.12,4700.0,59.0803,59.1087,59.0306,59.0306,4700.0
2014-11-05 13:30:00,83.08,83.17,83.06,83.14,4800.0,59.0022,59.0661,58.988,59.0448,4800.0
2014-11-05 14:00:00,83.15,83.17,83.1,83.1,25700.0,59.0519,59.0661,59.0164,59.0164,25700.0
2014-11-05 14:30:00,83.11,83.13,83.01,83.07,6600.0,59.0235,59.0377,58.9525,58.9951,6600.0
2014-11-05 15:00:00,83.07,83.12,82.82,82.83,12800.0,58.9951,59.0306,58.8175,58.8246,12800.0
2014-11-05 15:30:00,82.83,83.18,82.8,83.1,152800.0,58.8246,59.0732,58.8033,59.0164,152800.0
2014-11-06 09:30:00,82.91,83.36,82.66,82.89,18700.0,58.8815,59.201,58.7039,58.8672,18700.0
2014-11-06 10:00:00,82.85,82.94,82.68,82.85,9500.0,58.8388,58.9028,58.7181,58.8388,9500.0
2014-11-06 10:30:00,82.87,83.06,82.69,82.74,8500.0,58.853,58.988,58.7252,58.7607,8500.0
2014-11-06 11:00:00,82.75,82.95,82.72,82.9,8100.0,58.7678,58.9099,58.7465,58.8744,8100.0
2014-11-06 11:30:00,82.89,82.99,82.81,82.99,5400.0,58.8672,58.9383,58.8104,58.9383,5400.0
2014-11-06 12:00:00,82.98,83.02,82.73,82.76,6400.0,58.9312,58.9596,58.7536,58.7749,6400.0
2014-11-06 12:30:00,82.75,82.87,82.71,82.76,6100.0,58.7678,58.853,58.7394,58.7749,6100.0
2014-11-06 13:00:00,82.78,82.78,82.67,82.71,4600.0,58.7891,58.7891,58.711,58.7394,4600.0
2014-11-06 13:30:00,82.73,82.74,82.58,82.62,6200.0,58.7536,58.7607,58.6471,58.6755,6200.0
2014-11-06 14:00:00,82.62,82.67,82.59,82.64,9200.0,58.6755,58.711,58.6542,58.6897,9200.0
2014-11-06 14:30:00,82.65,82.73,82.62,82.66,10500.0,58.6968,58.7536,58.6755,58.7039,10500.0
2014-11-06 15:00:00,82.67,82.67,82.59,82.63,15800.0,58.711,58.711,58.6542,58.6826,15800.0
2014-11-06 15:30:00,82.65,82.66,82.24,82.51,79400.0,58.6968,58.7039,58.4056,58.5974,79400.0
2014-11-07 09:30:00,82.49,82.78,81.95,82.13,17900.0,58.5832,58.7891,58.1997,58.3275,17900.0
2014-11-07 10:00:00,82.26,82.48,82.18,82.48,16400.0,58.4198,58.5761,58.363,58.5761,16400.0
2014-11-07 10:30:00,82.46,82.81,82.45,82.8,6800.0,58.5619,58.8104,58.5548,58.8033,6800.0
2014-11-07 11:00:00,82.78,82.78,82.52,82.67,14900.0,58.7891,58.7891,58.6045,58.711,14900.0
2014-11-07 11:30:00,82.69,82.72,82.54,82.65,3700.0,58.7252,58.7465,58.6187,58.6968,3700.0
2014-11-07 12:00:00,82.65,82.8,82.64,82.76,5500.0,58.6968,58.8033,58.6897,58.7749,5500.0
2014-11-07 12:30:00,82.72,82.77,82.64,82.65,4900.0,58.7465,58.782,58.6897,58.6968,4900.0
2014-11-07 13:00:00,82.67,82.88,82.63,82.87,6500.0,58.711,58.8601,58.6826,58.853,6500.0
2014-11-07 13:30:00,82.83,82.88,82.64,82.66,12900.0,58.8246,58.8601,58.6897,58.7039,12900.0
2014-11-07 14:00:00,82.69,82.89,82.69,82.82,7100.0,58.7252,58.8672,58.7252,58.8175,7100.0
2014-11-07 14:30:00,82.77,82.93,82.69,82.69,14100.0,58.782,58.8957,58.7252,58.7252,14100.0
2014-11-07 15:00:00,82.74,82.85,82.67,82.68,11900.0,58.7607,58.8388,58.711,58.7181,11900.0
2014-11-07 15:30:00,82.62,82.67,82.34,82.38,56900.0,58.6755,58.711,58.4766,58.5051,56900.0
2014-11-10 09:30:00,82.25,82.89,82.25,82.88,22300.0,58.4127,58.8672,58.4127,58.8601,22300.0
2014-11-10 10:00:00,82.92,83.31,82.88,83.28,16500.0,58.8886,59.1655,58.8601,59.1442,16500.0
2014-11-10 10:30:00,83.28,83.48,83.23,83.46,10000.0,59.1442,59.2863,59.1087,59.2721,10000.0
2014-11-10 11:00:00,83.46,83.49,83.35,83.43,8500.0,59.2721,59.2934,59.1939,59.2507,8500.0
2014-11-10 11:30:00,83.41,83.42,83.33,83.35,4300.0,59.2365,59.2436,59.1797,59.1939,4300.0
2014-11-10 12:00:00,83.37,83.54,83.31,83.51,17900.0,59.2081,59.3289,59.1655,59.3076,17900.0
2014-11-10 12:30:00,83.49,83.52,83.38,83.42,3500.0,59.2934,59.3147,59.2152,59.2436,3500.0
2014-11-10 13:00:00,83.42,83.54,83.42,83.42,4500.0,59.2436,59.3289,59.2436,59.2436,4500.0
2014-11-10 13:30:00,83.43,83.58,83.43,83.56,5400.0,59.2507,59.3573,59.2507,59.3431,5400.0
2014-11-10 14:00:00,83.57,83.74,83.54,83.7,7700.0,59.3502,59.4709,59.3289,59.4425,7700.0
2014-11-10 14:30:00,83.7,83.73,83.58,83.68,5900.0,59.4425,59.4638,59.3573,59.4283,5900.0
2014-11-10 15:00:00,83.68,83.8,83.68,83.74,10400.0,59.4283,59.5135,59.4283,59.4709,10400.0
2014-11-10 15:30:00,83.74,83.8,83.66,83.75,56600.0,59.4709,59.5135,59.4141,59.478,56600.0
2014-11-11 09:30:00,83.78,84.14,83.11,83.4,13600.0,59.4993,59.755,59.0235,59.2294,13600.0
2014-11-11 10:00:00,83.3,83.31,82.91,83.22,28700.0,59.1584,59.1655,58.8815,59.1016,28700.0
2014-11-11 10:30:00,83.26,83.49,83.19,83.43,7400.0,59.13,59.2934,59.0803,59.2507,7400.0
2014-11-11 11:00:00,83.46,83.81,83.4,83.68,11300.0,59.2721,59.5206,59.2294,59.4283,11300.0
2014-11-11 11:30:00,83.7,83.82,83.6,83.68,6600.0,59.4425,59.5277,59.3715,59.4283,6600.0
2014-11-11 12:00:00,83.7,83.76,83.63,83.63,4000.0,59.4425,59.4851,59.3928,59.3928,4000.0
2014-11-11 12:30:00,83.62,83.64,83.37,83.37,5100.0,59.3857,59.3999,59.2081,59.2081,5100.0
2014-11-11 13:00:00,83.41,83.43,83.27,83.3,12700.0,59.2365,59.2507,59.1371,59.1584,12700.0
2014-11-11 13:30:00,83.36,83.49,83.34,83.49,3700.0,59.201,59.2934,59.1868,59.2934,3700.0
2014-11-11 14:00:00,83.49,83.52,83.41,83.46,6400.0,59.2934,59.3147,59.2365,59.2721,6400.0
2014-11-11 14:30:00,83.47,83.48,83.39,83.46,11400.0,59.2792,59.2863,59.2223,59.2721,11400.0
2014-11-11 15:00:00,83.45,83.54,83.39,83.4,10100.0,59.265,59.3289,59.2223,59.2294,10100.0
2014-11-11 15:30:00,83.42,83.58,83.39,83.49,29300.0,59.2436,59.3573,59.2223,59.2934,29300.0
2014-11-12 09:30:00,83.32,83.53,83.03,83.25,11100.0,59.1726,59.3218,58.9667,59.1229,11100.0
2014-11-12 10:00:00,83.38,83.38,82.94,83.21,7700.0,59.2152,59.2152,58.9028,59.0945,7700.0
2014-11-12 10:30:00,83.2,83.4,83.09,83.4,5300.0,59.0874,59.2294,59.0093,59.2294,5300.0
2014-11-12 11:00:00,83.34,83.37,83.16,83.16,16300.0,59.1868,59.2081,59.059,59.059,16300.0
2014-11-12 11:30:00,83.16,83.27,83.16,83.2,7100.0,59.059,59.1371,59.059,59.0874,7100.0
2014-11-12 12:00:00,83.18,83.19,83.12,83.17,12000.0,59.0732,59.0803,59.0306,59.0661,12000.0
2014-11-12 12:30:00,83.12,83.12,82.88,82.89,6200.0,59.0306,59.0306,58.8601,58.8672,6200.0
2014-11-12 13:00:00,82.87,82.96,82.84,82.86,10500.0,58.853,58.917,58.8317,58.8459,10500.0
2014-11-12 13:30:00,82.88,82.9,82.73,82.77,15900.0,58.8601,58.8744,58.7536,58.782,15900.0
2014-11-12 14:00:00,82.79,82.82,82.69,82.69,9800.0,58.7962,58.8175,58.7252,58.7252,9800.0
2014-11-12 14:30:00,82.69,82.83,82.64,82.8,15600.0,58.7252,58.8246,58.6897,58.8033,15600.0
2014-11-12 15:00:00,82.75,82.8,82.73,82.78,12700.0,58.7678,58.8033,58.7536,58.7891,12700.0
2014-11-12 15:30:00,82.78,82.78,82.62,82.75,47100.0,58.7891,58.7891,58.6755,58.7678,47100.0
2014-11-13 09:30:00,82.99,83.4,82.99,83.16,15000.0,58.9383,59.2294,58.9383,59.059,15000.0
2014-11-13 10:00:00,83.11,83.3,82.83,83.21,17900.0,59.0235,59.1584,58.8246,59.0945,17900.0
2014-11-13 10:30:00,83.23,83.38,83.2,83.25,51300.0,59.1087,59.2152,59.0874,59.1229,51300.0
2014-11-13 11:00:00,83.24,83.31,83.15,83.16,30100.0,59.1158,59.1655,59.0519,59.059,30100.0
2014-11-13 11:30:00,83.18,83.22,83.12,83.21,21800.0,59.0732,59.1016,59.0306,59.0945,21800.0
2014-11-13 12:00:00,83.22,83.26,83.17,83.25,7900.0,59.1016,59.13,59.0661,59.1229,7900.0
2014-11-13 12:30:00,83.27,83.28,83.16,83.24,29600.0,59.1371,59.1442,59.059,59.1158,29600.0
2014-11-13 13:00:00,83.2,83.22,83.06,83.17,5000.0,59.0874,59.1016,58.988,59.0661,5000.0
2014-11-13 13:30:00,83.17,83.2,83.1,83.17,7000.0,59.0661,59.0874,59.0164,59.0661,7000.0
2014-11-13 14:00:00,83.17,83.21,83.14,83.21,12700.0,59.0661,59.0945,59.0448,59.0945,12700.0
2014-11-13 14:30:00,83.22,83.31,83.19,83.25,11700.0,59.1016,59.1655,59.0803,59.1229,11700.0
2014-11-13 15:00:00,83.24,83.25,83.16,83.16,32600.0,59.1158,59.1229,59.059,59.059,32600.0
2014-11-13 15:30:00,83.15,83.27,83.12,83.25,34600.0,59.0519,59.1371,59.0306,59.1229,34600.0
2014-11-14 09:30:00,83.08,83.43,83.0,83.29,5700.0,59.0022,59.2507,58.9454,59.1513,5700.0
2014-11-14 10:00:00,83.28,83.3,83.03,83.03,12000.0,59.1442,59.1584,58.9667,58.9667,12000.0
2014-11-14 10:30:00,83.03,83.11,82.89,83.11,9100.0,58.9667,59.0235,58.8672,59.0235,9100.0
2014-11-14 11:00:00,83.15,83.22,83.05,83.19,6600.0,59.0519,59.1016,58.9809,59.0803,6600.0
2014-11-14 11:30:00,83.17,83.18,82.88,82.93,12000.0,59.0661,59.0732,58.8601,58.8957,12000.0
2014-11-14 12:00:00,82.95,82.95,82.72,82.78,3800.0,58.9099,58.9099,58.7465,58.7891,3800.0
2014-11-14 12:30:00,82.73,82.9,82.66,82.68,12200.0,58.7536,58.8744,58.7039,58.7181,12200.0
2014-11-14 13:00:00,82.65,82.69,82.49,82.61,5600.0,58.6968,58.7252,58.5832,58.6684,5600.0
2014-11-14 13:30:00,82.59,82.62,82.44,82.44,7400.0,58.6542,58.6755,58.5477,58.5477,7400.0
2014-11-14 14:00:00,82.45,82.46,82.28,82.3,16400.0,58.5548,58.5619,58.434,58.4482,16400.0
2014-11-14 14:30:00,82.35,82.39,82.24,82.29,9100.0,58.4837,58.5122,58.4056,58.4411,9100.0
2014-11-14 15:00:00,82.3,82.32,82.16,82.27,17500.0,58.4482,58.4624,58.3488,58.4269,17500.0
2014-11-14 15:30:00,82.31,82.41,82.23,82.32,34400.0,58.4553,58.5264,58.3985,58.4624,34400.0
2014-11-17 09:30:00,82.47,82.91,82.41,82.41,15700.0,58.569,58.8815,58.5264,58.5264,15700.0
2014-11-17 10:00:00,82.46,82.61,82.43,82.6,2800.0,58.5619,58.6684,58.5406,58.6613,2800.0
2014-11-17 10:30:00,82.48,82.73,82.45,82.73,7500.0,58.5761,58.7536,58.5548,58.7536,7500.0
2014-11-17 11:00:00,82.74,82.99,82.74,82.93,6800.0,58.7607,58.9383,58.7607,58.8957,6800.0
2014-11-17 11:30:00,82.78,82.81,82.62,82.66,14800.0,58.7891,58.8104,58.6755,58.7039,14800.0
2014-11-17 12:00:00,82.65,82.69,82.57,82.66,1400.0,58.6968,58.7252,58.64,58.7039,1400.0
2014-11-17 12:30:00,82.65,82.94,82.65,82.93,5200.0,58.6968,58.9028,58.6968,58.8957,5200.0
2014-11-17 13:00:00,82.92,83.05,82.89,82.95,6100.0,58.8886,58.9809,58.8672,58.9099,6100.0
2014-11-17 13:30:00,82.95,82.95,82.82,82.95,6000.0,58.9099,58.9099,58.8175,58.9099,6000.0
2014-11-17 14:00:00,82.92,82.96,82.84,82.96,4000.0,58.8886,58.917,58.8317,58.917,4000.0
2014-11-17 14:30:00,82.95,82.96,82.86,82.94,6400.0,58.9099,58.917,58.8459,58.9028,6400.0
2014-11-17 15:00:00,82.93,82.95,82.85,82.9,11000.0,58.8957,58.9099,58.8388,58.8744,11000.0
2014-11-17 15:30:00,82.92,82.94,82.78,82.92,55600.0,58.8886,58.9028,58.7891,58.8886,55600.0
2014-11-18 09:30:00,83.1,83.1,82.51,82.9,13100.0,59.0164,59.0164,58.5974,58.8744,13100.0
2014-11-18 10:00:00,82.9,83.01,82.75,83.0,10300.0,58.8744,58.9525,58.7678,58.9454,10300.0
2014-11-18 10:30:00,82.98,83.09,82.98,83.07,6800.0,58.9312,59.0093,58.9312,58.9951,6800.0
2014-11-18 11:00:00,83.08,83.11,83.03,83.07,37100.0,59.0022,59.0235,58.9667,58.9951,37100.0
2014-11-18 11:30:00,83.07,83.07,83.03,83.07,8800.0,58.9951,58.9951,58.9667,58.9951,8800.0
2014-11-18 12:00:00,83.06,83.07,82.9,82.97,7000.0,58.988,58.9951,58.8744,58.9241,7000.0
2014-11-18 12:30:00,82.97,83.05,82.96,83.02,11900.0,58.9241,58.9809,58.917,58.9596,11900.0
2014-11-18 13:00:00,83.03,83.11,83.0,83.02,8000.0,58.9667,59.0235,58.9454,58.9596,8000.0
2014-11-18 13:30:00,83.03,83.05,82.92,83.03,13300.0,58.9667,58.9809,58.8886,58.9667,13300.0
2014-11-18 14:00:00,83.01,83.1,82.85,82.95,21000.0,58.9525,59.0164,58.8388,58.9099,21000.0
2014-11-18 14:30:00,82.95,83.07,82.95,83.05,27200.0,58.9099,58.9951,58.9099,58.9809,27200.0
2014-11-18 15:00:00,83.06,83.07,82.93,83.07,28800.0,58.988,58.9951,58.8957,58.9951,28800.0
2014-11-18 15:30:00,83.06,83.17,82.97,83.09,132500.0,58.988,59.0661,58.9241,59.0093,132500.0
2014-11-19 09:30:00,82.97,83.09,82.49,83.04,19000.0,58.9241,59.0093,58.5832,58.9738,19000.0
2014-11-19 10:00:00,83.04,83.16,82.81,83.07,23800.0,58.9738,59.059,58.8104,58.9951,23800.0
2014-11-19 10:30:00,83.07,83.13,82.68,82.68,15800.0,58.9951,59.0377,58.7181,58.7181,15800.0
2014-11-19 11:00:00,82.68,82.88,82.64,82.81,14200.0,58.7181,58.8601,58.6897,58.8104,14200.0
2014-11-19 11:30:00,82.82,82.92,82.66,82.71,10000.0,58.8175,58.8886,58.7039,58.7394,10000.0
2014-11-19 12:00:00,82.72,82.87,82.72,82.83,6500.0,58.7465,58.853,58.7465,58.8246,6500.0
2014-11-19 12:30:00,82.84,82.91,82.76,82.91,7800.0,58.8317,58.8815,58.7749,58.8815,7800.0
2014-11-19 13:00:00,82.92,83.0,82.89,82.95,21000.0,58.8886,58.9454,58.8672,58.9099,21000.0
2014-11-19 13:30:00,82.95,82.98,82.94,82.95,11800.0,58.9099,58.9312,58.9028,58.9099,11800.0
2014-11-19 14:00:00,82.94,83.11,82.93,82.99,16200.0,58.9028,59.0235,58.8957,58.9383,16200.0
2014-11-19 14:30:00,82.99,83.01,82.53,82.61,27700.0,58.9383,58.9525,58.6116,58.6684,27700.0
2014-11-19 15:00:00,82.61,82.7,82.55,82.58,17700.0,58.6684,58.7323,58.6258,58.6471,17700.0
2014-11-19 15:30:00,82.6,82.61,82.41,82.57,45400.0,58.6613,58.6684,58.5264,58.64,45400.0
2014-11-20 09:30:00,81.9,82.22,81.56,81.64,34600.0,58.1642,58.3914,57.9227,57.9795,34600.0
2014-11-20 10:00:00,81.7,81.83,81.5,81.6,16700.0,58.0221,58.1145,57.8801,57.9511,16700.0
2014-11-20 10:30:00,81.63,81.8,81.56,81.73,30700.0,57.9724,58.0931,57.9227,58.0434,30700.0
2014-11-20 11:00:00,81.71,81.88,81.68,81.88,60400.0,58.0292,58.15,58.0079,58.15,60400.0
2014-11-20 11:30:00,81.87,81.89,81.72,81.77,9900.0,58.1429,58.1571,58.0363,58.0718,9900.0
2014-11-20 12:00:00,81.78,81.78,81.62,81.73,4300.0,58.0789,58.0789,57.9653,58.0434,4300.0
2014-11-20 12:30:00,81.72,81.72,81.57,81.7,8600.0,58.0363,58.0363,57.9298,58.0221,8600.0
2014-11-20 13:00:00,81.71,81.78,81.65,81.72,32200.0,58.0292,58.0789,57.9866,58.0363,32200.0
2014-11-20 13:30:00,81.72,81.72,81.57,81.62,14000.0,58.0363,58.0363,57.9298,57.9653,14000.0
2014-11-20 14:00:00,81.63,81.66,81.51,81.58,27900.0,57.9724,57.9937,57.8872,57.9369,27900.0
2014-11-20 14:30:00,81.58,81.69,81.56,81.62,9900.0,57.9369,58.015,57.9227,57.9653,9900.0
2014-11-20 15:00:00,81.59,81.61,81.49,81.57,19100.0,57.944,57.9582,57.873,57.9298,19100.0
2014-11-20 15:30:00,81.59,81.62,81.49,81.58,74100.0,57.944,57.9653,57.873,57.9369,74100.0
2014-11-21 09:30:00,81.84,82.55,81.83,82.54,33800.0,58.1216,58.6258,58.1145,58.6187,33800.0
2014-11-21 10:00:00,82.55,82.55,82.08,82.27,27300.0,58.6258,58.6258,58.292,58.4269,27300.0
2014-11-21 10:30:00,82.29,82.5,82.22,82.48,21600.0,58.4411,58.5903,58.3914,58.5761,21600.0
2014-11-21 11:00:00,82.48,82.48,82.3,82.33,14900.0,58.5761,58.5761,58.4482,58.4695,14900.0
2014-11-21 11:30:00,82.34,82.34,82.21,82.21,6100.0,58.4766,58.4766,58.3843,58.3843,6100.0
2014-11-21 12:00:00,82.21,82.3,82.13,82.19,6000.0,58.3843,58.4482,58.3275,58.3701,6000.0
2014-11-21 12:30:00,82.22,82.22,82.11,82.2,5100.0,58.3914,58.3914,58.3133,58.3772,5100.0
2014-11-21 13:00:00,82.17,82.18,82.04,82.1,11300.0,58.3559,58.363,58.2636,58.3062,11300.0
2014-11-21 13:30:00,82.12,82.18,82.08,82.16,13200.0,58.3204,58.363,58.292,58.3488,13200.0
2014-11-21 14:00:00,82.2,82.2,81.97,81.97,21200.0,58.3772,58.3772,58.2139,58.2139,21200.0
2014-11-21 14:30:00,81.96,82.1,81.91,81.93,32200.0,58.2068,58.3062,58.1713,58.1855,32200.0
2014-11-21 15:00:00,81.93,82.14,81.91,82.14,84600.0,58.1855,58.3346,58.1713,58.3346,84600.0
2014-11-21 15:30:00,82.14,82.29,82.1,82.24,67300.0,58.3346,58.4411,58.3062,58.4056,67300.0
2014-11-24 09:30:00,82.56,83.17,82.45,83.17,18400.0,58.6329,59.0661,58.5548,59.0661,18400.0
2014-11-24 10:00:00,83.16,83.16,82.92,82.99,21900.0,59.059,59.059,58.8886,58.9383,21900.0
2014-11-24 10:30:00,83.01,83.08,82.94,83.07,9000.0,58.9525,59.0022,58.9028,58.9951,9000.0
2014-11-24 11:00:00,83.07,83.24,83.0,83.02,53500.0,58.9951,59.1158,58.9454,58.9596,53500.0
2014-11-24 11:30:00,83.03,83.31,83.01,83.26,31700.0,58.9667,59.1655,58.9525,59.13,31700.0
2014-11-24 12:00:00,83.26,83.32,83.1,83.32,55400.0,59.13,59.1726,59.0164,59.1726,55400.0
2014-11-24 12:30:00,83.32,83.49,83.25,83.47,18600.0,59.1726,59.2934,59.1229,59.2792,18600.0
2014-11-24 13:00:00,83.47,83.74,83.47,83.74,41300.0,59.2792,59.4709,59.2792,59.4709,41300.0
2014-11-24 13:30:00,83.72,83.78,83.69,83.76,27800.0,59.4567,59.4993,59.4354,59.4851,27800.0
2014-11-24 14:00:00,83.73,83.86,83.65,83.66,24800.0,59.4638,59.5561,59.407,59.4141,24800.0
2014-11-24 14:30:00,83.66,83.66,83.57,83.65,11500.0,59.4141,59.4141,59.3502,59.407,11500.0
2014-11-24 15:00:00,83.64,83.86,83.61,83.81,52700.0,59.3999,59.5561,59.3786,59.5206,52700.0
2014-11-24 15:30:00,83.81,84.05,83.74,84.0,159200.0,59.5206,59.6911,59.4709,59.6556,159200.0
2014-11-25 09:30:00,84.05,84.05,83.61,83.78,21400.0,59.6911,59.6911,59.3786,59.4993,21400.0
2014-11-25 10:00:00,83.74,83.99,83.51,83.97,50500.0,59.4709,59.6485,59.3076,59.6342,50500.0
2014-11-25 10:30:00,83.89,84.0,83.84,83.95,27400.0,59.5774,59.6556,59.5419,59.62,27400.0
2014-11-25 11:00:00,83.93,84.0,83.87,83.9,19000.0,59.6058,59.6556,59.5632,59.5845,19000.0
2014-11-25 11:30:00,83.91,83.99,83.86,83.92,21700.0,59.5916,59.6485,59.5561,59.5987,21700.0
2014-11-25 12:00:00,83.92,84.02,83.9,83.94,8100.0,59.5987,59.6698,59.5845,59.6129,8100.0
2014-11-25 12:30:00,83.94,84.01,83.93,83.95,7800.0,59.6129,59.6627,59.6058,59.62,7800.0
2014-11-25 13:00:00,83.98,84.0,83.93,83.99,7500.0,59.6414,59.6556,59.6058,59.6485,7500.0
2014-11-25 13:30:00,83.98,84.0,83.94,83.98,8000.0,59.6414,59.6556,59.6129,59.6414,8000.0
2014-11-25 14:00:00,83.99,84.13,83.97,84.13,13800.0,59.6485,59.7479,59.6342,59.7479,13800.0
2014-11-25 14:30:00,84.12,84.17,84.11,84.13,5800.0,59.7408,59.7763,59.7337,59.7479,5800.0
2014-11-25 15:00:00,84.16,84.2,84.13,84.19,16300.0,59.7692,59.7976,59.7479,59.7905,16300.0
2014-11-25 15:30:00,84.19,84.21,83.97,84.02,94700.0,59.7905,59.8047,59.6342,59.6698,94700.0
2014-11-26 09:30:00,83.99,84.57,83.99,84.44,11000.0,59.6485,60.0604,59.6485,59.968,11000.0
2014-11-26 10:00:00,84.41,84.57,84.33,84.57,8200.0,59.9467,60.0604,59.8899,60.0604,8200.0
2014-11-26 10:30:00,84.58,84.68,84.49,84.55,9000.0,60.0675,60.1385,60.0035,60.0462,9000.0
2014-11-26 11:00:00,84.53,84.71,84.52,84.7,30700.0,60.032,60.1598,60.0249,60.1527,30700.0
2014-11-26 11:30:00,84.67,84.79,84.66,84.7,15300.0,60.1314,60.2166,60.1243,60.1527,15300.0
2014-11-26 12:00:00,84.7,84.87,84.67,84.87,7100.0,60.1527,60.2734,60.1314,60.2734,7100.0
2014-11-26 12:30:00,84.88,84.98,84.81,84.84,5200.0,60.2805,60.3515,60.2308,60.2521,5200.0
2014-11-26 13:00:00,84.83,85.1,84.83,85.08,10700.0,60.245,60.4368,60.245,60.4226,10700.0
2014-11-26 13:30:00,85.1,85.16,85.01,85.01,10400.0,60.4368,60.4794,60.3728,60.3728,10400.0
2014-11-26 14:00:00,85.02,85.3,85.0,85.24,27800.0,60.3799,60.5788,60.3657,60.5362,27800.0
2014-11-26 14:30:00,85.25,85.41,85.18,85.33,53300.0,60.5433,60.6569,60.4936,60.6001,53300.0
2014-11-26 15:00:00,85.33,85.61,85.33,85.58,48000.0,60.6001,60.799,60.6001,60.7776,48000.0
2014-11-26 15:30:00,85.56,85.76,85.51,85.64,124000.0,60.7634,60.9055,60.7279,60.8203,124000.0
2014-11-28 09:30:00,85.89,86.58,85.62,86.3,15400.0,60.9978,61.4878,60.8061,61.289,15400.0
2014-11-28 10:00:00,86.26,86.5,86.26,86.32,25700.0,61.2606,61.431,61.2606,61.3032,25700.0
2014-11-28 10:30:00,86.35,86.58,86.35,86.54,12800.0,61.3245,61.4878,61.3245,61.4594,12800.0
2014-11-28 11:00:00,86.56,86.6,86.41,86.55,10000.0,61.4736,61.502,61.3671,61.4665,10000.0
2014-11-28 11:30:00,86.54,86.6,86.48,86.48,27100.0,61.4594,61.502,61.4168,61.4168,27100.0
2014-11-28 12:00:00,86.5,86.5,86.0,86.01,16100.0,61.431,61.431,61.0759,61.083,16100.0
2014-11-28 12:30:00,86.0,86.03,85.55,85.88,44100.0,61.0759,61.0972,60.7563,60.9907,44100.0
2014-12-01 09:30:00,85.49,85.94,85.2,85.52,25000.0,60.7137,61.0333,60.5078,60.735,25000.0
2014-12-01 10:00:00,85.53,86.25,85.52,86.18,55500.0,60.7421,61.2535,60.735,61.2038,55500.0
2014-12-01 10:30:00,86.22,86.39,85.99,86.01,53300.0,61.2322,61.3529,61.0688,61.083,53300.0
2014-12-01 11:00:00,86.02,86.04,85.91,86.04,24400.0,61.0901,61.1043,61.012,61.1043,24400.0
2014-12-01 11:30:00,86.04,86.2,86.0,86.19,6100.0,61.1043,61.218,61.0759,61.2109,6100.0
2014-12-01 12:00:00,86.2,86.26,86.13,86.23,6100.0,61.218,61.2606,61.1682,61.2393,6100.0
2014-12-01 12:30:00,86.27,86.28,86.09,86.28,8100.0,61.2677,61.2748,61.1398,61.2748,8100.0
2014-12-01 13:00:00,86.28,86.3,86.07,86.12,8200.0,61.2748,61.289,61.1256,61.1611,8200.0
2014-12-01 13:30:00,86.1,86.28,86.09,86.18,7700.0,61.1469,61.2748,61.1398,61.2038,7700.0
2014-12-01 14:00:00,86.17,86.22,86.09,86.14,10400.0,61.1967,61.2322,61.1398,61.1754,10400.0
2014-12-01 14:30:00,86.09,86.18,86.0,86.03,12300.0,61.1398,61.2038,61.0759,61.0972,12300.0
2014-12-01 15:00:00,86.03,86.11,85.99,86.03,18100.0,61.0972,61.154,61.0688,61.0972,18100.0
2014-12-01 15:30:00,85.98,86.0,85.8,85.84,55800.0,61.0617,61.0759,60.9339,60.9623,55800.0
2014-12-02 09:30:00,85.54,86.33,85.15,85.84,17600.0,60.7492,61.3103,60.4723,60.9623,17600.0
2014-12-02 10:00:00,85.98,86.26,85.92,86.17,7800.0,61.0617,61.2606,61.0191,61.1967,7800.0
2014-12-02 10:30:00,86.21,86.36,86.15,86.23,12400.0,61.2251,61.3316,61.1825,61.2393,12400.0
2014-12-02 11:00:00,86.22,86.64,86.22,86.5,11100.0,61.2322,61.5304,61.2322,61.431,11100.0
2014-12-02 11:30:00,86.49,86.53,86.25,86.35,12100.0,61.4239,61.4523,61.2535,61.3245,12100.0
2014-12-02 12:00:00,86.35,86.41,86.24,86.27,7400.0,61.3245,61.3671,61.2464,61.2677,7400.0
2014-12-02 12:30:00,86.26,86.4,86.19,86.37,4500.0,61.2606,61.36,61.2109,61.3387,4500.0
2014-12-02 13:00:00,86.39,86.49,86.3,86.49,41300.0,61.3529,61.4239,61.289,61.4239,41300.0
2014-12-02 13:30:00,86.5,86.68,86.41,86.62,25700.0,61.431,61.5589,61.3671,61.5162,25700.0
2014-12-02 14:00:00,86.66,86.77,86.59,86.76,12100.0,61.5446,61.6228,61.4949,61.6157,12100.0
2014-12-02 14:30:00,86.73,86.82,86.67,86.77,8700.0,61.5944,61.6583,61.5517,61.6228,8700.0
2014-12-02 15:00:00,86.77,86.78,86.63,86.72,11100.0,61.6228,61.6299,61.5233,61.5873,11100.0
2014-12-02 15:30:00,86.72,86.72,86.51,86.6,36900.0,61.5873,61.5873,61.4381,61.502,36900.0
2014-12-03 09:30:00,86.4,86.91,86.36,86.59,24400.0,61.36,61.7222,61.3316,61.4949,24400.0
2014-12-03 10:00:00,86.52,86.61,86.45,86.51,17000.0,61.4452,61.5091,61.3955,61.4381,17000.0
2014-12-03 10:30:00,86.54,86.83,86.53,86.72,10200.0,61.4594,61.6654,61.4523,61.5873,10200.0
2014-12-03 11:00:00,86.73,86.82,86.48,86.62,10500.0,61.5944,61.6583,61.4168,61.5162,10500.0
2014-12-03 11:30:00,86.57,86.66,86.43,86.48,12200.0,61.4807,61.5446,61.3813,61.4168,12200.0
2014-12-03 12:00:00,86.57,86.6,86.41,86.47,18400.0,61.4807,61.502,61.3671,61.4097,18400.0
2014-12-03 12:30:00,86.55,86.56,86.45,86.52,5200.0,61.4665,61.4736,61.3955,61.4452,5200.0
2014-12-03 13:00:00,86.59,86.63,86.51,86.51,9600.0,61.4949,61.5233,61.4381,61.4381,9600.0
2014-12-03 13:30:00,86.52,86.72,86.44,86.71,10700.0,61.4452,61.5873,61.3884,61.5802,10700.0
2014-12-03 14:00:00,86.73,86.73,86.46,86.49,9300.0,61.5944,61.5944,61.4026,61.4239,9300.0
2014-12-03 14:30:00,86.54,86.55,86.31,86.37,6700.0,61.4594,61.4665,61.2961,61.3387,6700.0
2014-12-03 15:00:00,86.37,86.55,86.22,86.55,11300.0,61.3387,61.4665,61.2322,61.4665,11300.0
2014-12-03 15:30:00,86.55,86.57,86.37,86.38,63400.0,61.4665,61.4807,61.3387,61.3458,63400.0
2014-12-04 09:30:00,86.85,86.85,86.05,86.56,29300.0,61.6796,61.6796,61.1114,61.4736,29300.0
2014-12-04 10:00:00,86.56,86.77,86.52,86.59,13900.0,61.4736,61.6228,61.4452,61.4949,13900.0
2014-12-04 10:30:00,86.6,86.61,86.45,86.61,40800.0,61.502,61.5091,61.3955,61.5091,40800.0
2014-12-04 11:00:00,86.59,86.65,86.54,86.59,30900.0,61.4949,61.5375,61.4594,61.4949,30900.0
2014-12-04 11:30:00,86.58,86.88,86.57,86.88,30800.0,61.4878,61.7009,61.4807,61.7009,30800.0
2014-12-04 12:00:00,86.9,87.1,86.9,87.07,7900.0,61.7151,61.8571,61.7151,61.8358,7900.0
2014-12-04 12:30:00,87.07,87.2,87.0,87.01,9300.0,61.8358,61.9281,61.7861,61.7932,9300.0
2014-12-04 13:00:00,87.0,87.05,86.98,87.0,23800.0,61.7861,61.8216,61.7719,61.7861,23800.0
2014-12-04 13:30:00,87.0,87.38,86.98,87.36,19500.0,61.7861,62.056,61.7719,62.0418,19500.0
2014-12-04 14:00:00,87.35,87.53,87.3,87.52,14600.0,62.0347,62.1625,61.9992,62.1554,14600.0
2014-12-04 14:30:00,87.5,87.84,87.44,87.68,42400.0,62.1412,62.3827,62.0986,62.269,42400.0
2014-12-04 15:00:00,87.68,88.1,87.62,88.04,57300.0,62.269,62.5673,62.2264,62.5247,57300.0
2014-12-04 15:30:00,88.04,88.3,88.0,88.17,115700.0,62.5247,62.7094,62.4963,62.617,115700.0
2014-12-05 09:30:00,87.82,88.39,87.46,87.55,37500.0,62.3685,62.7733,62.1128,62.1767,37500.0
2014-12-05 10:00:00,87.55,87.77,87.06,87.68,30100.0,62.1767,62.333,61.8287,62.269,30100.0
2014-12-05 10:30:00,87.74,87.9,87.68,87.84,21900.0,62.3116,62.4253,62.269,62.3827,21900.0
2014-12-05 11:00:00,87.84,88.0,87.81,87.94,27100.0,62.3827,62.4963,62.3614,62.4537,27100.0
2014-12-05 11:30:00,87.94,87.96,87.79,87.87,31400.0,62.4537,62.4679,62.3472,62.404,31400.0
2014-12-05 12:00:00,87.87,87.94,87.86,87.88,15300.0,62.404,62.4537,62.3969,62.4111,15300.0
2014-12-05 12:30:00,87.88,87.97,87.84,87.91,12300.0,62.4111,62.475,62.3827,62.4324,12300.0
2014-12-05 13:00:00,87.89,87.92,87.83,87.86,16900.0,62.4182,62.4395,62.3756,62.3969,16900.0
2014-12-05 13:30:00,87.87,87.95,87.85,87.93,7900.0,62.404,62.4608,62.3898,62.4466,7900.0
2014-12-05 14:00:00,87.94,88.19,87.91,88.19,14900.0,62.4537,62.6312,62.4324,62.6312,14900.0
2014-12-05 14:30:00,88.18,88.21,88.0,88.06,14800.0,62.6241,62.6454,62.4963,62.5389,14800.0
2014-12-05 15:00:00,88.09,88.09,88.0,88.01,20400.0,62.5602,62.5602,62.4963,62.5034,20400.0
2014-12-05 15:30:00,88.0,88.14,87.9,88.09,84500.0,62.4963,62.5957,62.4253,62.5602,84500.0
2014-12-08 09:30:00,87.84,89.21,87.63,89.01,20200.0,62.3827,63.3556,62.2335,63.2136,20200.0
2014-12-08 10:00:00,89.01,89.25,88.92,89.1,70300.0,63.2136,63.384,63.1497,63.2775,70300.0
2014-12-08 10:30:00,89.12,89.65,89.12,89.61,19500.0,63.2917,63.6681,63.2917,63.6397,19500.0
2014-12-08 11:00:00,89.6,89.61,89.31,89.39,13500.0,63.6326,63.6397,63.4266,63.4835,13500.0
2014-12-08 11:30:00,89.41,89.41,89.21,89.39,7100.0,63.4977,63.4977,63.3556,63.4835,7100.0
2014-12-08 12:00:00,89.4,89.4,89.23,89.26,41800.0,63.4906,63.4906,63.3698,63.3911,41800.0
2014-12-08 12:30:00,89.25,89.39,89.25,89.28,16200.0,63.384,63.4835,63.384,63.4053,16200.0
2014-12-08 13:00:00,89.3,89.36,89.25,89.33,21100.0,63.4195,63.4621,63.384,63.4408,21100.0
2014-12-08 13:30:00,89.3,89.31,89.18,89.19,16500.0,63.4195,63.4266,63.3343,63.3414,16500.0
2014-12-08 14:00:00,89.19,89.25,89.07,89.09,40000.0,63.3414,63.384,63.2562,63.2704,40000.0
2014-12-08 14:30:00,89.09,89.28,89.07,89.24,21200.0,63.2704,63.4053,63.2562,63.3769,21200.0
2014-12-08 15:00:00,89.25,89.38,89.17,89.37,47700.0,63.384,63.4764,63.3272,63.4692,47700.0
2014-12-08 15:30:00,89.36,89.72,89.32,89.71,85800.0,63.4621,63.7178,63.4337,63.7107,85800.0
2014-12-09 09:30:00,89.61,89.61,89.09,89.25,17500.0,63.6397,63.6397,63.2704,63.384,17500.0
2014-12-09 10:00:00,89.4,89.5,89.2,89.48,22200.0,63.4906,63.5616,63.3485,63.5474,22200.0
2014-12-09 10:30:00,89.41,89.9,89.27,89.9,13800.0,63.4977,63.8456,63.3982,63.8456,13800.0
2014-12-09 11:00:00,89.93,90.42,89.93,90.4,33900.0,63.867,64.2149,63.867,64.2007,33900.0
2014-12-09 11:30:00,90.35,91.06,90.31,90.92,38700.0,64.1652,64.6695,64.1368,64.57,38700.0
2014-12-09 12:00:00,90.92,91.04,90.77,90.97,21600.0,64.57,64.6553,64.4635,64.6055,21600.0
2014-12-09 12:30:00,90.96,91.31,90.85,91.2,25400.0,64.5984,64.847,64.5203,64.7689,25400.0
2014-12-09 13:00:00,91.24,91.34,91.14,91.28,17900.0,64.7973,64.8683,64.7263,64.8257,17900.0
2014-12-09 13:30:00,91.26,91.49,91.21,91.25,41800.0,64.8115,64.9748,64.776,64.8044,41800.0
2014-12-09 14:00:00,91.25,91.25,91.01,91.07,22700.0,64.8044,64.8044,64.634,64.6766,22700.0
2014-12-09 14:30:00,91.07,91.09,90.64,90.64,51600.0,64.6766,64.6908,64.3712,64.3712,51600.0
2014-12-09 15:00:00,90.67,90.75,90.28,90.36,56200.0,64.3925,64.4493,64.1155,64.1723,56200.0
2014-12-09 15:30:00,90.36,90.4,90.1,90.2,96100.0,64.1723,64.2007,63.9877,64.0587,96100.0
2014-12-10 09:30:00,90.24,90.47,89.31,89.38,30700.0,64.0871,64.2505,63.4266,63.4764,30700.0
2014-12-10 10:00:00,89.38,89.73,89.37,89.42,46800.0,63.4764,63.7249,63.4692,63.5048,46800.0
2014-12-10 10:30:00,89.41,89.6,89.39,89.55,23000.0,63.4977,63.6326,63.4835,63.5971,23000.0
2014-12-10 11:00:00,89.55,89.6,89.48,89.48,19100.0,63.5971,63.6326,63.5474,63.5474,19100.0
2014-12-10 11:30:00,89.47,89.6,89.4,89.56,17800.0,63.5403,63.6326,63.4906,63.6042,17800.0
2014-12-10 12:00:00,89.61,89.65,89.46,89.55,17900.0,63.6397,63.6681,63.5332,63.5971,17900.0
2014-12-10 12:30:00,89.54,89.55,89.39,89.41,10500.0,63.59,63.5971,63.4835,63.4977,10500.0
2014-12-10 13:00:00,89.4,89.55,89.39,89.52,20700.0,63.4906,63.5971,63.4835,63.5758,20700.0
2014-12-10 13:30:00,89.52,89.52,89.23,89.23,13100.0,63.5758,63.5758,63.3698,63.3698,13100.0
2014-12-10 14:00:00,89.23,89.32,89.08,89.12,31900.0,63.3698,63.4337,63.2633,63.2917,31900.0
2014-12-10 14:30:00,89.1,89.1,88.79,88.8,27200.0,63.2775,63.2775,63.0573,63.0644,27200.0
2014-12-10 15:00:00,88.81,89.26,88.71,89.14,20700.0,63.0715,63.3911,63.0005,63.3059,20700.0
2014-12-10 15:30:00,89.14,89.28,88.91,88.99,55900.0,63.3059,63.4053,63.1426,63.1994,55900.0
2014-12-11 09:30:00,89.58,89.58,89.11,89.21,10800.0,63.6184,63.6184,63.2846,63.3556,10800.0
2014-12-11 10:00:00,89.17,89.54,89.17,89.39,4600.0,63.3272,63.59,63.3272,63.4835,4600.0
2014-12-11 10:30:00,89.46,89.64,89.45,89.5,14700.0,63.5332,63.661,63.5261,63.5616,14700.0
2014-12-11 11:00:00,89.45,89.51,89.26,89.33,11300.0,63.5261,63.5687,63.3911,63.4408,11300.0
2014-12-11 11:30:00,89.34,89.43,89.26,89.4,9700.0,63.4479,63.5119,63.3911,63.4906,9700.0
2014-12-11 12:00:00,89.38,89.46,89.33,89.38,3800.0,63.4764,63.5332,63.4408,63.4764,3800.0
2014-12-11 12:30:00,89.38,89.54,89.32,89.42,3700.0,63.4764,63.59,63.4337,63.5048,3700.0
2014-12-11 13:00:00,89.42,89.45,89.26,89.34,4100.0,63.5048,63.5261,63.3911,63.4479,4100.0
2014-12-11 13:30:00,89.32,89.41,89.29,89.29,5600.0,63.4337,63.4977,63.4124,63.4124,5600.0
2014-12-11 14:00:00,89.25,89.25,89.15,89.19,5200.0,63.384,63.384,63.313,63.3414,5200.0
2014-12-11 14:30:00,89.2,89.32,89.16,89.27,8600.0,63.3485,63.4337,63.3201,63.3982,8600.0
2014-12-11 15:00:00,89.25,89.3,89.19,89.22,19700.0,63.384,63.4195,63.3414,63.3627,19700.0
2014-12-11 15:30:00,89.24,89.27,89.06,89.12,36400.0,63.3769,63.3982,63.2491,63.2917,36400.0
2014-12-12 09:30:00,88.71,89.37,88.71,89.25,5700.0,63.0005,63.4692,63.0005,63.384,5700.0
2014-12-12 10:00:00,89.32,89.44,88.96,89.41,16300.0,63.4337,63.519,63.1781,63.4977,16300.0
2014-12-12 10:30:00,89.4,89.52,89.11,89.11,10000.0,63.4906,63.5758,63.2846,63.2846,10000.0
2014-12-12 11:00:00,89.11,89.14,88.75,88.83,12000.0,63.2846,63.3059,63.0289,63.0857,12000.0
2014-12-12 11:30:00,88.88,88.88,88.55,88.65,14800.0,63.1213,63.1213,62.8869,62.9579,14800.0
2014-12-12 12:00:00,88.67,88.92,88.6,88.83,10200.0,62.9721,63.1497,62.9224,63.0857,10200.0
2014-12-12 12:30:00,88.91,88.91,88.6,88.7,12400.0,63.1426,63.1426,62.9224,62.9934,12400.0
2014-12-12 13:00:00,88.7,88.86,88.67,88.82,14000.0,62.9934,63.1071,62.9721,63.0786,14000.0
2014-12-12 13:30:00,88.81,88.91,88.76,88.78,7600.0,63.0715,63.1426,63.036,63.0502,7600.0
2014-12-12 14:00:00,88.76,88.78,88.46,88.48,8400.0,63.036,63.0502,62.823,62.8372,8400.0
2014-12-12 14:30:00,88.41,88.55,88.41,88.52,10500.0,62.7875,62.8869,62.7875,62.8656,10500.0
2014-12-12 15:00:00,88.53,88.58,88.39,88.44,10700.0,62.8727,62.9082,62.7733,62.8088,10700.0
2014-12-12 15:30:00,88.43,88.44,87.86,87.89,45600.0,62.8017,62.8088,62.3969,62.4182,45600.0
2014-12-15 09:30:00,88.09,88.26,87.53,88.16,8800.0,62.5602,62.6809,62.1625,62.6099,8800.0
2014-12-15 10:00:00,88.15,88.16,87.73,87.84,12900.0,62.6028,62.6099,62.3045,62.3827,12900.0
2014-12-15 10:30:00,87.81,87.83,87.28,87.57,11100.0,62.3614,62.3756,61.985,62.1909,11100.0
2014-12-15 11:00:00,87.57,87.57,87.1,87.1,15700.0,62.1909,62.1909,61.8571,61.8571,15700.0
2014-12-15 11:30:00,87.1,87.16,86.59,86.59,18300.0,61.8571,61.8997,61.4949,61.4949,18300.0
2014-12-15 12:00:00,86.63,86.75,86.5,86.71,21000.0,61.5233,61.6086,61.431,61.5802,21000.0
2014-12-15 12:30:00,86.73,87.09,86.62,87.07,16700.0,61.5944,61.85,61.5162,61.8358,16700.0
2014-12-15 13:00:00,87.1,87.1,86.47,86.5,12100.0,61.8571,61.8571,61.4097,61.431,12100.0
2014-12-15 13:30:00,86.54,86.67,86.48,86.56,10000.0,61.4594,61.5517,61.4168,61.4736,10000.0
2014-12-15 14:00:00,86.62,87.02,86.56,86.96,7700.0,61.5162,61.8003,61.4736,61.7577,7700.0
2014-12-15 14:30:00,86.92,87.03,86.57,86.76,63500.0,61.7293,61.8074,61.4807,61.6157,63500.0
2014-12-15 15:00:00,86.84,87.02,86.8,86.93,21100.0,61.6725,61.8003,61.6441,61.7364,21100.0
2014-12-15 15:30:00,86.88,87.11,86.75,86.77,67400.0,61.7009,61.8642,61.6086,61.6228,67400.0
2014-12-16 09:30:00,86.77,86.98,86.13,86.5,49000.0,61.6228,61.7719,61.1682,61.431,49000.0
2014-12-16 10:00:00,86.48,87.02,86.29,86.87,34200.0,61.4168,61.8003,61.2819,61.6938,34200.0
2014-12-16 10:30:00,86.93,87.28,86.62,87.28,14300.0,61.7364,61.985,61.5162,61.985,14300.0
2014-12-16 11:00:00,87.17,87.61,87.11,87.57,20100.0,61.9068,62.2193,61.8642,62.1909,20100.0
2014-12-16 11:30:00,87.46,87.69,87.38,87.64,10900.0,62.1128,62.2761,62.056,62.2406,10900.0
2014-12-16 12:00:00,87.66,87.72,87.49,87.59,7300.0,62.2548,62.2974,62.1341,62.2051,7300.0
2014-12-16 12:30:00,87.57,87.65,87.43,87.6,11800.0,62.1909,62.2477,62.0915,62.2122,11800.0
2014-12-16 13:00:00,87.5,87.64,87.35,87.41,10700.0,62.1412,62.2406,62.0347,62.0773,10700.0
2014-12-16 13:30:00,87.42,87.73,87.33,87.56,12000.0,62.0844,62.3045,62.0205,62.1838,12000.0
2014-12-16 14:00:00,87.51,87.63,87.42,87.53,8900.0,62.1483,62.2335,62.0844,62.1625,8900.0
2014-12-16 14:30:00,87.55,87.65,87.45,87.64,13300.0,62.1767,62.2477,62.1057,62.2406,13300.0
2014-12-16 15:00:00,87.59,87.72,87.53,87.6,21500.0,62.2051,62.2974,62.1625,62.2122,21500.0
2014-12-16 15:30:00,87.58,87.77,87.24,87.29,50400.0,62.198,62.333,61.9566,61.9921,50400.0
2014-12-17 09:30:00,87.47,88.13,86.79,87.78,20600.0,62.1199,62.5886,61.637,62.3401,20600.0
2014-12-17 10:00:00,87.73,87.73,87.07,87.52,10400.0,62.3045,62.3045,61.8358,62.1554,10400.0
2014-12-17 10:30:00,87.51,87.65,87.33,87.38,8000.0,62.1483,62.2477,62.0205,62.056,8000.0
2014-12-17 11:00:00,87.49,87.49,87.25,87.35,9600.0,62.1341,62.1341,61.9637,62.0347,9600.0
2014-12-17 11:30:00,87.36,87.54,87.33,87.44,17500.0,62.0418,62.1696,62.0205,62.0986,17500.0
2014-12-17 12:00:00,87.44,87.58,87.17,87.29,24100.0,62.0986,62.198,61.9068,61.9921,24100.0
2014-12-17 12:30:00,87.3,87.34,87.25,87.34,9800.0,61.9992,62.0276,61.9637,62.0276,9800.0
2014-12-17 13:00:00,87.31,87.48,87.21,87.42,21800.0,62.0063,62.127,61.9352,62.0844,21800.0
2014-12-17 13:30:00,87.42,87.53,87.35,87.53,18600.0,62.0844,62.1625,62.0347,62.1625,18600.0
2014-12-17 14:00:00,87.51,88.25,87.51,87.94,31000.0,62.1483,62.6738,62.1483,62.4537,31000.0
2014-12-17 14:30:00,87.93,88.12,87.76,87.99,31600.0,62.4466,62.5815,62.3259,62.4892,31600.0
2014-12-17 15:00:00,87.98,88.21,87.75,88.2,31900.0,62.4821,62.6454,62.3187,62.6383,31900.0
2014-12-17 15:30:00,88.2,88.56,88.2,88.46,55800.0,62.6383,62.894,62.6383,62.823,55800.0
2014-12-18 09:30:00,89.12,89.27,88.78,89.03,10800.0,63.2917,63.3982,63.0502,63.2278,10800.0
2014-12-18 10:00:00,89.11,89.13,88.61,88.92,7600.0,63.2846,63.2988,62.9295,63.1497,7600.0
2014-12-18 10:30:00,88.88,89.05,88.73,89.0,9900.0,63.1213,63.242,63.0147,63.2065,9900.0
2014-12-18 11:00:00,88.94,88.98,88.73,88.73,11600.0,63.1639,63.1923,63.0147,63.0147,11600.0
2014-12-18 11:30:00,88.76,88.82,88.5,88.73,9200.0,63.036,63.0786,62.8514,63.0147,9200.0
2014-12-18 12:00:00,88.77,88.95,88.67,88.75,21100.0,63.0431,63.171,62.9721,63.0289,21100.0
2014-12-18 12:30:00,88.76,89.12,88.76,89.1,9900.0,63.036,63.2917,63.036,63.2775,9900.0
2014-12-18 13:00:00,89.1,89.18,88.96,89.01,16500.0,63.2775,63.3343,63.1781,63.2136,16500.0
2014-12-18 13:30:00,89.0,89.0,88.7,88.72,14900.0,63.2065,63.2065,62.9934,63.0076,14900.0
2014-12-18 14:00:00,88.72,88.96,88.72,88.82,3800.0,63.0076,63.1781,63.0076,63.0786,3800.0
2014-12-18 14:30:00,88.78,88.95,88.75,88.8,10100.0,63.0502,63.171,63.0289,63.0644,10100.0
2014-12-18 15:00:00,88.8,88.94,88.75,88.76,18400.0,63.0644,63.1639,63.0289,63.036,18400.0
2014-12-18 15:30:00,88.77,88.9,88.66,88.87,116800.0,63.0431,63.1355,62.965,63.1142,116800.0
2014-12-19 09:30:00,88.76,89.38,88.65,88.88,66800.0,63.036,63.4764,62.9579,63.1213,66800.0
2014-12-19 10:00:00,88.97,89.21,88.88,89.21,16500.0,63.1852,63.3556,63.1213,63.3556,16500.0
2014-12-19 10:30:00,89.12,89.22,88.58,88.77,26100.0,63.2917,63.3627,62.9082,63.0431,26100.0
2014-12-19 11:00:00,88.76,88.76,88.28,88.5,33000.0,63.036,63.036,62.6951,62.8514,33000.0
2014-12-19 11:30:00,88.5,88.57,88.26,88.3,32900.0,62.8514,62.9011,62.6809,62.7094,32900.0
2014-12-19 12:00:00,88.31,88.47,88.25,88.33,8200.0,62.7165,62.8301,62.6738,62.7307,8200.0
2014-12-19 12:30:00,88.33,88.51,88.31,88.43,6000.0,62.7307,62.8585,62.7165,62.8017,6000.0
2014-12-19 13:00:00,88.44,88.51,88.43,88.45,5300.0,62.8088,62.8585,62.8017,62.8159,5300.0
2014-12-19 13:30:00,88.45,88.49,88.38,88.46,8900.0,62.8159,62.8443,62.7662,62.823,8900.0
2014-12-19 14:00:00,88.44,88.48,88.36,88.42,12600.0,62.8088,62.8372,62.752,62.7946,12600.0
2014-12-19 14:30:00,88.43,88.54,88.41,88.49,30100.0,62.8017,62.8798,62.7875,62.8443,30100.0
2014-12-19 15:00:00,88.51,88.7,88.42,88.68,55400.0,62.8585,62.9934,62.7946,62.9792,55400.0
2014-12-19 15:30:00,88.65,88.89,88.32,88.44,108400.0,62.9579,63.1284,62.7236,62.8088,108400.0
2014-12-22 09:30:00,88.85,89.41,88.64,88.92,9700.0,63.1,63.4977,62.9508,63.1497,9700.0
2014-12-22 10:00:00,88.95,89.08,88.73,88.96,13700.0,63.171,63.2633,63.0147,63.1781,13700.0
2014-12-22 10:30:00,88.95,89.08,88.73,88.8,28400.0,63.171,63.2633,63.0147,63.0644,28400.0
2014-12-22 11:00:00,88.76,88.85,88.69,88.83,42200.0,63.036,63.1,62.9863,63.0857,42200.0
2014-12-22 11:30:00,88.83,89.03,88.82,89.0,20700.0,63.0857,63.2278,63.0786,63.2065,20700.0
2014-12-22 12:00:00,88.99,89.32,88.99,89.25,21500.0,63.1994,63.4337,63.1994,63.384,21500.0
2014-12-22 12:30:00,89.25,89.46,89.18,89.42,18400.0,63.384,63.5332,63.3343,63.5048,18400.0
2014-12-22 13:00:00,89.42,89.46,89.31,89.36,9300.0,63.5048,63.5332,63.4266,63.4621,9300.0
2014-12-22 13:30:00,89.4,89.43,89.33,89.43,6300.0,63.4906,63.5119,63.4408,63.5119,6300.0
2014-12-22 14:00:00,89.48,89.53,89.38,89.53,3400.0,63.5474,63.5829,63.4764,63.5829,3400.0
2014-12-22 14:30:00,89.61,89.78,89.6,89.78,5400.0,63.6397,63.7604,63.6326,63.7604,5400.0
2014-12-22 15:00:00,89.8,89.88,89.74,89.8,17200.0,63.7746,63.8314,63.732,63.7746,17200.0
2014-12-22 15:30:00,89.82,89.98,89.54,89.96,79400.0,63.7888,63.9025,63.59,63.8883,79400.0
2014-12-23 09:30:00,90.19,90.36,89.7,90.14,6000.0,64.0516,64.1723,63.7036,64.0161,6000.0
2014-12-23 10:00:00,90.05,90.15,89.47,89.64,25100.0,63.9522,64.0232,63.5403,63.661,25100.0
2014-12-23 10:30:00,89.59,89.83,89.44,89.8,23500.0,63.6255,63.7959,63.519,63.7746,23500.0
2014-12-23 11:00:00,89.8,89.8,89.54,89.54,9600.0,63.7746,63.7746,63.59,63.59,9600.0
2014-12-23 11:30:00,89.54,89.71,89.5,89.63,20600.0,63.59,63.7107,63.5616,63.6539,20600.0
2014-12-23 12:00:00,89.63,89.7,89.53,89.62,6200.0,63.6539,63.7036,63.5829,63.6468,6200.0
2014-12-23 12:30:00,89.68,89.72,89.61,89.7,3600.0,63.6894,63.7178,63.6397,63.7036,3600.0
2014-12-23 13:00:00,89.68,89.7,89.62,89.65,5500.0,63.6894,63.7036,63.6468,63.6681,5500.0
2014-12-23 13:30:00,89.65,89.79,89.57,89.63,7800.0,63.6681,63.7675,63.6113,63.6539,7800.0
2014-12-23 14:00:00,89.61,89.68,89.52,89.56,6800.0,63.6397,63.6894,63.5758,63.6042,6800.0
2014-12-23 14:30:00,89.56,89.56,89.48,89.5,20200.0,63.6042,63.6042,63.5474,63.5616,20200.0
2014-12-23 15:00:00,89.49,89.55,89.35,89.39,33100.0,63.5545,63.5971,63.455,63.4835,33100.0
2014-12-23 15:30:00,89.39,89.51,89.33,89.43,62400.0,63.4835,63.5687,63.4408,63.5119,62400.0
2014-12-24 09:30:00,89.48,89.9,89.24,89.73,12700.0,63.5474,63.8456,63.3769,63.7249,12700.0
2014-12-24 10:00:00,89.66,89.66,89.43,89.57,9900.0,63.6752,63.6752,63.5119,63.6113,9900.0
2014-12-24 10:30:00,89.6,89.65,89.3,89.35,12500.0,63.6326,63.6681,63.4195,63.455,12500.0
2014-12-24 11:00:00,89.3,89.44,89.18,89.44,8900.0,63.4195,63.519,63.3343,63.519,8900.0
2014-12-24 11:30:00,89.42,89.51,89.25,89.25,4500.0,63.5048,63.5687,63.384,63.384,4500.0
2014-12-24 12:00:00,89.28,89.37,89.2,89.31,9500.0,63.4053,63.4692,63.3485,63.4266,9500.0
2014-12-24 12:30:00,89.29,89.32,89.11,89.21,45600.0,63.4124,63.4337,63.2846,63.3556,45600.0
2014-12-26 09:30:00,89.57,90.02,89.56,89.95,3400.0,63.6113,63.9309,63.6042,63.8812,3400.0
2014-12-26 10:00:00,89.96,90.07,89.69,89.71,4300.0,63.8883,63.9664,63.6965,63.7107,4300.0
2014-12-26 10:30:00,89.78,89.78,89.63,89.67,2700.0,63.7604,63.7604,63.6539,63.6823,2700.0
2014-12-26 11:00:00,89.73,89.73,89.61,89.69,4100.0,63.7249,63.7249,63.6397,63.6965,4100.0
2014-12-26 11:30:00,89.76,89.98,89.73,89.91,4300.0,63.7462,63.9025,63.7249,63.8527,4300.0
2014-12-26 12:00:00,89.91,90.13,89.9,89.98,5400.0,63.8527,64.009,63.8456,63.9025,5400.0
2014-12-26 12:30:00,89.96,90.03,89.92,89.97,2900.0,63.8883,63.938,63.8599,63.8954,2900.0
2014-12-26 13:00:00,89.92,89.98,89.86,89.86,4700.0,63.8599,63.9025,63.8172,63.8172,4700.0
2014-12-26 13:30:00,89.83,89.87,89.77,89.87,1700.0,63.7959,63.8243,63.7533,63.8243,1700.0
2014-12-26 14:00:00,89.82,89.98,89.79,89.93,12500.0,63.7888,63.9025,63.7675,63.867,12500.0
2014-12-26 14:30:00,89.92,90.0,89.85,89.88,3700.0,63.8599,63.9167,63.8101,63.8314,3700.0
2014-12-26 15:00:00,89.84,89.85,89.7,89.75,6000.0,63.803,63.8101,63.7036,63.7391,6000.0
2014-12-26 15:30:00,89.71,89.81,89.67,89.78,17200.0,63.7107,63.7817,63.6823,63.7604,17200.0
2014-12-29 09:30:00,89.09,89.82,88.97,89.65,13500.0,63.7919,64.3146,63.706,64.1929,13500.0
2014-12-29 10:00:00,89.66,90.06,89.58,90.06,21800.0,64.2,64.4865,64.1428,64.4865,21800.0
2014-12-29 10:30:00,90.08,90.13,89.93,90.02,13600.0,64.5008,64.5366,64.3934,64.4578,13600.0
2014-12-29 11:00:00,90.0,90.02,89.7,89.78,12900.0,64.4435,64.4578,64.2287,64.286,12900.0
2014-12-29 11:30:00,89.79,89.85,89.64,89.68,8200.0,64.2931,64.3361,64.1857,64.2144,8200.0
2014-12-29 12:00:00,89.63,89.67,89.51,89.51,9600.0,64.1786,64.2072,64.0926,64.0926,9600.0
2014-12-29 12:30:00,89.53,89.59,89.39,89.41,16000.0,64.107,64.1499,64.0067,64.021,16000.0
2014-12-29 13:00:00,89.4,89.57,89.3,89.56,9800.0,64.0139,64.1356,63.9423,64.1284,9800.0
2014-12-29 13:30:00,89.57,89.83,89.57,89.82,11600.0,64.1356,64.3218,64.1356,64.3146,11600.0
2014-12-29 14:00:00,89.81,89.94,89.75,89.84,7100.0,64.3074,64.4005,64.2645,64.3289,7100.0
2014-12-29 14:30:00,89.88,89.92,89.52,89.53,8400.0,64.3576,64.3862,64.0998,64.107,8400.0
2014-12-29 15:00:00,89.51,89.64,89.38,89.39,12000.0,64.0926,64.1857,63.9995,64.0067,12000.0
2014-12-29 15:30:00,89.4,89.79,89.38,89.78,51600.0,64.0139,64.2931,63.9995,64.286,51600.0
2014-12-30 09:30:00,89.46,90.19,89.46,89.66,6500.0,64.0568,64.5795,64.0568,64.2,6500.0
2014-12-30 10:00:00,89.83,89.96,89.76,89.89,7900.0,64.3218,64.4148,64.2716,64.3647,7900.0
2014-12-30 10:30:00,89.87,89.94,89.72,89.74,10300.0,64.3504,64.4005,64.243,64.2573,10300.0
2014-12-30 11:00:00,89.79,89.85,89.72,89.82,14900.0,64.2931,64.3361,64.243,64.3146,14900.0
2014-12-30 11:30:00,89.85,89.95,89.8,89.95,8600.0,64.3361,64.4077,64.3003,64.4077,8600.0
2014-12-30 12:00:00,89.95,90.17,89.95,90.15,5600.0,64.4077,64.5652,64.4077,64.5509,5600.0
2014-12-30 12:30:00,90.11,90.11,89.98,90.07,5200.0,64.5223,64.5223,64.4292,64.4936,5200.0
2014-12-30 13:00:00,90.0,90.03,89.62,89.7,7600.0,64.4435,64.465,64.1714,64.2287,7600.0
2014-12-30 13:30:00,89.7,89.7,89.42,89.42,6000.0,64.2287,64.2287,64.0282,64.0282,6000.0
2014-12-30 14:00:00,89.43,89.53,89.38,89.49,3000.0,64.0353,64.107,63.9995,64.0783,3000.0
2014-12-30 14:30:00,89.53,89.72,89.52,89.61,5900.0,64.107,64.243,64.0998,64.1642,5900.0
2014-12-30 15:00:00,89.63,89.77,89.61,89.71,6900.0,64.1786,64.2788,64.1642,64.2358,6900.0
2014-12-30 15:30:00,89.78,89.88,89.56,89.72,47500.0,64.286,64.3576,64.1284,64.243,47500.0
2014-12-31 09:30:00,89.83,90.55,89.69,90.17,8000.0,64.3218,64.8373,64.2215,64.5652,8000.0
2014-12-31 10:00:00,90.17,90.21,89.67,89.67,9200.0,64.5652,64.5939,64.2072,64.2072,9200.0
2014-12-31 10:30:00,89.67,90.02,89.67,90.01,7800.0,64.2072,64.4578,64.2072,64.4507,7800.0
2014-12-31 11:00:00,89.96,90.04,89.92,90.04,9200.0,64.4148,64.4721,64.3862,64.4721,9200.0
2014-12-31 11:30:00,90.07,90.11,89.93,90.0,5500.0,64.4936,64.5223,64.3934,64.4435,5500.0
2014-12-31 12:00:00,90.01,90.16,89.93,90.06,12400.0,64.4507,64.5581,64.3934,64.4865,12400.0
2014-12-31 12:30:00,90.1,90.1,89.94,90.0,8700.0,64.5151,64.5151,64.4005,64.4435,8700.0
2014-12-31 13:00:00,90.0,90.07,89.61,89.72,22800.0,64.4435,64.4936,64.1642,64.243,22800.0
2014-12-31 13:30:00,89.74,89.74,89.29,89.33,8300.0,64.2573,64.2573,63.9351,63.9637,8300.0
2014-12-31 14:00:00,89.43,89.48,89.18,89.19,6900.0,64.0353,64.0712,63.8563,63.8635,6900.0
2014-12-31 14:30:00,89.17,89.25,88.99,89.04,9800.0,63.8492,63.9065,63.7203,63.7561,9800.0
2014-12-31 15:00:00,89.04,89.22,89.01,89.13,12800.0,63.7561,63.885,63.7346,63.8205,12800.0
2014-12-31 15:30:00,89.14,89.19,88.65,88.75,156300.0,63.8277,63.8635,63.4768,63.5484,156300.0
2015-01-02 09:30:00,89.11,89.53,88.54,88.8,34300.0,63.8062,64.107,63.3981,63.5842,34300.0
2015-01-02 10:00:00,88.86,89.52,88.78,89.48,17900.0,63.6272,64.0998,63.5699,64.0712,17900.0
2015-01-02 10:30:00,89.52,89.52,89.12,89.35,28300.0,64.0998,64.0998,63.8134,63.9781,28300.0
2015-01-02 11:00:00,89.33,89.49,89.16,89.19,11100.0,63.9637,64.0783,63.842,63.8635,11100.0
2015-01-02 11:30:00,89.25,89.38,89.15,89.33,4600.0,63.9065,63.9995,63.8349,63.9637,4600.0
2015-01-02 12:00:00,89.32,89.53,89.24,89.53,5800.0,63.9566,64.107,63.8993,64.107,5800.0
2015-01-02 12:30:00,89.54,89.67,89.43,89.52,5300.0,64.1141,64.2072,64.0353,64.0998,5300.0
2015-01-02 13:00:00,89.58,89.7,89.53,89.59,5700.0,64.1428,64.2287,64.107,64.1499,5700.0
2015-01-02 13:30:00,89.49,89.65,89.3,89.56,5300.0,64.0783,64.1929,63.9423,64.1284,5300.0
2015-01-02 14:00:00,89.59,89.76,89.52,89.63,8300.0,64.1499,64.2716,64.0998,64.1786,8300.0
2015-01-02 14:30:00,89.62,89.67,89.51,89.55,6000.0,64.1714,64.2072,64.0926,64.1213,6000.0
2015-01-02 15:00:00,89.58,89.61,89.36,89.54,14900.0,64.1428,64.1642,63.9852,64.1141,14900.0
2015-01-02 15:30:00,89.55,89.88,89.51,89.8,46100.0,64.1213,64.3576,64.0926,64.3003,46100.0
2015-01-05 09:30:00,89.31,90.21,89.15,89.7,17600.0,63.9494,64.5939,63.8349,64.2287,17600.0
2015-01-05 10:00:00,89.7,90.08,89.56,90.05,6000.0,64.2287,64.5008,64.1284,64.4793,6000.0
2015-01-05 10:30:00,89.98,90.53,89.84,90.53,9500.0,64.4292,64.823,64.3289,64.823,9500.0
2015-01-05 11:00:00,90.53,90.58,90.2,90.32,9800.0,64.823,64.8588,64.5867,64.6726,9800.0
2015-01-05 11:30:00,90.3,90.66,90.2,90.62,11600.0,64.6583,64.9161,64.5867,64.8874,11600.0
2015-01-05 12:00:00,90.7,90.7,90.45,90.51,23600.0,64.9447,64.9447,64.7657,64.8087,23600.0
2015-01-05 12:30:00,90.52,90.57,90.34,90.46,7000.0,64.8158,64.8516,64.6869,64.7729,7000.0
2015-01-05 13:00:00,90.44,90.56,90.36,90.48,8900.0,64.7585,64.8445,64.7013,64.7872,8900.0
2015-01-05 13:30:00,90.58,90.64,90.39,90.5,7400.0,64.8588,64.9018,64.7227,64.8015,7400.0
2015-01-05 14:00:00,90.43,90.66,90.22,90.6,43400.0,64.7514,64.9161,64.601,64.8731,43400.0
2015-01-05 14:30:00,90.61,90.82,90.54,90.71,16800.0,64.8803,65.0306,64.8302,64.9519,16800.0
2015-01-05 15:00:00,90.65,90.8,90.57,90.59,11300.0,64.9089,65.0163,64.8516,64.866,11300.0
2015-01-05 15:30:00,90.56,91.17,90.56,90.92,89000.0,64.8445,65.2813,64.8445,65.1022,89000.0
2015-01-06 09:30:00,90.65,91.43,90.25,91.36,26900.0,64.9089,65.4674,64.6225,65.4173,26900.0
2015-01-06 10:00:00,91.35,91.56,90.5,90.8,457400.0,65.4101,65.5605,64.8015,65.0163,457400.0
2015-01-06 10:30:00,90.85,90.85,90.38,90.38,28000.0,65.0521,65.0521,64.7156,64.7156,28000.0
2015-01-06 11:00:00,90.38,90.96,90.32,90.85,162200.0,64.7156,65.1309,64.6726,65.0521,162200.0
2015-01-06 11:30:00,90.83,90.98,90.65,90.68,31300.0,65.0378,65.1452,64.9089,64.9304,31300.0
2015-01-06 12:00:00,90.66,90.69,90.44,90.51,12300.0,64.9161,64.9376,64.7585,64.8087,12300.0
2015-01-06 12:30:00,90.51,90.77,90.43,90.74,28800.0,64.8087,64.9948,64.7514,64.9734,28800.0
2015-01-06 13:00:00,90.74,91.07,90.62,90.94,34300.0,64.9734,65.2097,64.8874,65.1166,34300.0
2015-01-06 13:30:00,90.87,90.98,90.66,90.86,20300.0,65.0664,65.1452,64.9161,65.0593,20300.0
2015-01-06 14:00:00,90.83,90.85,90.69,90.77,20100.0,65.0378,65.0521,64.9376,64.9948,20100.0
2015-01-06 14:30:00,90.85,91.13,90.69,91.12,34700.0,65.0521,65.2526,64.9376,65.2455,34700.0
2015-01-06 15:00:00,91.12,91.41,91.0,91.41,32500.0,65.2455,65.4531,65.1595,65.4531,32500.0
2015-01-06 15:30:00,91.37,91.39,91.08,91.32,84700.0,65.4245,65.4388,65.2168,65.3887,84700.0
2015-01-07 09:30:00,91.55,92.1,90.69,91.91,14700.0,65.5534,65.9472,64.9376,65.8111,14700.0
2015-01-07 10:00:00,91.96,91.96,91.54,91.55,16400.0,65.8469,65.8469,65.5462,65.5534,16400.0
2015-01-07 10:30:00,91.65,91.81,91.37,91.71,31300.0,65.625,65.7395,65.4245,65.6679,31300.0
2015-01-07 11:00:00,91.75,91.82,91.56,91.72,43300.0,65.6966,65.7467,65.5605,65.6751,43300.0
2015-01-07 11:30:00,91.68,91.8,91.61,91.75,34600.0,65.6464,65.7324,65.5963,65.6966,34600.0
2015-01-07 12:00:00,91.75,91.96,91.62,91.94,51900.0,65.6966,65.8469,65.6035,65.8326,51900.0
2015-01-07 12:30:00,91.94,92.26,91.77,92.13,9600.0,65.8326,66.0617,65.7109,65.9687,9600.0
2015-01-07 13:00:00,92.19,92.27,92.02,92.14,6900.0,66.0116,66.0689,65.8899,65.9758,6900.0
2015-01-07 13:30:00,92.2,92.32,92.14,92.32,25600.0,66.0188,66.1047,65.9758,66.1047,25600.0
2015-01-07 14:00:00,92.28,92.43,92.15,92.4,32300.0,66.0761,66.1835,65.983,66.162,32300.0
2015-01-07 14:30:00,92.43,92.43,92.28,92.42,28300.0,66.1835,66.1835,66.0761,66.1763,28300.0
2015-01-07 15:00:00,92.43,92.45,92.17,92.37,47300.0,66.1835,66.1978,65.9973,66.1405,47300.0
2015-01-07 15:30:00,92.36,92.57,92.19,92.57,80200.0,66.1333,66.2837,66.0116,66.2837,80200.0
2015-01-08 09:30:00,92.57,93.23,92.55,93.0,19000.0,66.2837,66.7563,66.2694,66.5916,19000.0
2015-01-08 10:00:00,92.98,92.98,92.43,92.75,78100.0,66.5773,66.5773,66.1835,66.4126,78100.0
2015-01-08 10:30:00,92.83,92.96,92.61,92.85,19600.0,66.4699,66.563,66.3124,66.4842,19600.0
2015-01-08 11:00:00,92.95,93.05,92.81,92.89,19700.0,66.5558,66.6274,66.4556,66.5128,19700.0
2015-01-08 11:30:00,92.95,93.08,92.79,92.92,60400.0,66.5558,66.6489,66.4412,66.5343,60400.0
2015-01-08 12:00:00,92.95,93.03,92.78,92.9,27600.0,66.5558,66.6131,66.4341,66.52,27600.0
2015-01-08 12:30:00,92.89,93.48,92.89,93.48,40000.0,66.5128,66.9353,66.5128,66.9353,40000.0
2015-01-08 13:00:00,93.47,93.55,93.44,93.49,19400.0,66.9281,66.9854,66.9067,66.9425,19400.0
2015-01-08 13:30:00,93.48,93.79,93.47,93.65,28400.0,66.9353,67.1573,66.9281,67.057,28400.0
2015-01-08 14:00:00,93.68,93.8,93.62,93.7,26600.0,67.0785,67.1644,67.0356,67.0928,26600.0
2015-01-08 14:30:00,93.77,93.85,93.74,93.78,19900.0,67.143,67.2002,67.1215,67.1501,19900.0
2015-01-08 15:00:00,93.78,93.81,93.47,93.56,24100.0,67.1501,67.1716,66.9281,66.9926,24100.0
2015-01-08 15:30:00,93.57,93.65,93.3,93.6,65200.0,66.9997,67.057,66.8064,67.0212,65200.0
2015-01-09 09:30:00,92.86,93.25,92.3,92.71,28700.0,66.4914,66.7706,66.0904,66.384,28700.0
2015-01-09 10:00:00,92.8,93.14,92.69,93.14,11300.0,66.4484,66.6919,66.3696,66.6919,11300.0
2015-01-09 10:30:00,93.08,93.12,92.7,92.96,11400.0,66.6489,66.6775,66.3768,66.563,11400.0
2015-01-09 11:00:00,93.0,93.09,92.93,93.03,12600.0,66.5916,66.6561,66.5415,66.6131,12600.0
2015-01-09 11:30:00,92.99,93.54,92.96,93.54,8900.0,66.5844,66.9783,66.563,66.9783,8900.0
2015-01-09 12:00:00,93.56,93.66,93.53,93.65,17800.0,66.9926,67.0642,66.9711,67.057,17800.0
2015-01-09 12:30:00,93.73,94.01,93.69,93.79,11800.0,67.1143,67.3148,67.0857,67.1573,11800.0
2015-01-09 13:00:00,93.84,94.03,93.77,93.77,13900.0,67.1931,67.3291,67.143,67.143,13900.0
2015-01-09 13:30:00,93.77,93.77,93.39,93.44,16900.0,67.143,67.143,66.8709,66.9067,16900.0
2015-01-09 14:00:00,93.39,93.4,93.2,93.2,7600.0,66.8709,66.878,66.7348,66.7348,7600.0
2015-01-09 14:30:00,93.21,93.28,93.15,93.25,35300.0,66.742,66.7921,66.699,66.7706,35300.0
2015-01-09 15:00:00,93.26,93.41,93.24,93.3,12500.0,66.7778,66.8852,66.7635,66.8064,12500.0
2015-01-09 15:30:00,93.3,93.52,89.75,93.35,106200.0,66.8064,66.9639,64.2645,66.8422,106200.0
2015-01-12 09:30:00,93.77,94.58,93.35,94.25,18300.0,67.143,67.7229,66.8422,67.4867,18300.0
2015-01-12 10:00:00,94.24,94.35,93.68,93.86,10000.0,67.4795,67.5583,67.0785,67.2074,10000.0
2015-01-12 10:30:00,93.79,94.07,93.71,94.07,9300.0,67.1573,67.3578,67.1,67.3578,9300.0
2015-01-12 11:00:00,94.07,94.24,94.0,94.2,6100.0,67.3578,67.4795,67.3076,67.4509,6100.0
2015-01-12 11:30:00,94.18,94.22,94.06,94.09,12000.0,67.4365,67.4652,67.3506,67.3721,12000.0
2015-01-12 12:00:00,94.09,94.2,93.97,94.1,26800.0,67.3721,67.4509,67.2862,67.3793,26800.0
2015-01-12 12:30:00,94.11,94.15,93.92,93.98,13200.0,67.3864,67.4151,67.2504,67.2933,13200.0
2015-01-12 13:00:00,94.0,94.07,93.88,93.98,21400.0,67.3076,67.3578,67.2217,67.2933,21400.0
2015-01-12 13:30:00,93.97,94.0,93.92,93.96,33600.0,67.2862,67.3076,67.2504,67.279,33600.0
2015-01-12 14:00:00,93.98,94.01,93.83,93.88,10800.0,67.2933,67.3148,67.1859,67.2217,10800.0
2015-01-12 14:30:00,93.88,94.03,93.88,93.96,9200.0,67.2217,67.3291,67.2217,67.279,9200.0
2015-01-12 15:00:00,93.99,94.12,93.93,94.0,20800.0,67.3005,67.3936,67.2575,67.3076,20800.0
2015-01-12 15:30:00,94.0,94.14,93.89,93.98,29000.0,67.3076,67.4079,67.2289,67.2933,29000.0
2015-01-13 09:30:00,93.75,94.76,93.75,94.63,18600.0,67.1286,67.8518,67.1286,67.7588,18600.0
2015-01-13 10:00:00,94.72,95.04,94.47,94.48,18300.0,67.8232,68.0523,67.6442,67.6513,18300.0
2015-01-13 10:30:00,94.47,94.75,94.41,94.69,16700.0,67.6442,67.8447,67.6012,67.8017,16700.0
2015-01-13 11:00:00,94.61,94.74,94.51,94.52,12900.0,67.7444,67.8375,67.6728,67.68,12900.0
2015-01-13 11:30:00,94.51,94.63,94.45,94.55,11700.0,67.6728,67.7588,67.6299,67.7015,11700.0
2015-01-13 12:00:00,94.52,94.57,94.43,94.5,8000.0,67.68,67.7158,67.6155,67.6657,8000.0
2015-01-13 12:30:00,94.52,94.61,94.41,94.61,12000.0,67.68,67.7444,67.6012,67.7444,12000.0
2015-01-13 13:00:00,94.6,94.6,94.28,94.31,8700.0,67.7373,67.7373,67.5081,67.5296,8700.0
2015-01-13 13:30:00,94.28,94.28,93.66,93.87,19200.0,67.5081,67.5081,67.0642,67.2146,19200.0
2015-01-13 14:00:00,93.84,93.94,93.69,93.8,33500.0,67.1931,67.2647,67.0857,67.1644,33500.0
2015-01-13 14:30:00,93.79,93.95,93.71,93.75,27000.0,67.1573,67.2718,67.1,67.1286,27000.0
2015-01-13 15:00:00,93.69,93.95,93.67,93.79,26600.0,67.0857,67.2718,67.0714,67.1573,26600.0
2015-01-13 15:30:00,93.75,94.5,93.72,94.34,109000.0,67.1286,67.6657,67.1072,67.5511,109000.0
2015-01-14 09:30:00,93.9,94.25,93.37,93.97,14000.0,67.236,67.4867,66.8565,67.2862,14000.0
2015-01-14 10:00:00,94.12,94.39,94.01,94.33,5100.0,67.3936,67.5869,67.3148,67.5439,5100.0
2015-01-14 10:30:00,94.38,94.54,94.13,94.31,10600.0,67.5797,67.6943,67.4007,67.5296,10600.0
2015-01-14 11:00:00,94.4,94.62,94.28,94.58,9900.0,67.5941,67.7516,67.5081,67.7229,9900.0
2015-01-14 11:30:00,94.58,94.77,94.48,94.67,8600.0,67.7229,67.859,67.6513,67.7874,8600.0
2015-01-14 12:00:00,94.73,94.77,94.56,94.56,5100.0,67.8304,67.859,67.7086,67.7086,5100.0
2015-01-14 12:30:00,94.63,94.66,94.22,94.31,12800.0,67.7588,67.7802,67.4652,67.5296,12800.0
2015-01-14 13:00:00,94.35,94.35,94.12,94.21,5200.0,67.5583,67.5583,67.3936,67.458,5200.0
2015-01-14 13:30:00,94.12,94.19,93.99,94.19,9100.0,67.3936,67.4437,67.3005,67.4437,9100.0
2015-01-14 14:00:00,94.15,94.26,94.13,94.22,9000.0,67.4151,67.4938,67.4007,67.4652,9000.0
2015-01-14 14:30:00,94.22,94.36,94.14,94.33,14300.0,67.4652,67.5654,67.4079,67.5439,14300.0
2015-01-14 15:00:00,94.34,94.71,94.33,94.71,12600.0,67.5511,67.816,67.5439,67.816,12600.0
2015-01-14 15:30:00,94.73,94.93,94.57,94.93,37300.0,67.8304,67.9736,67.7158,67.9736,37300.0
2015-01-15 09:30:00,95.39,95.5,94.63,94.86,16400.0,68.3029,68.3817,67.7588,67.9234,16400.0
2015-01-15 10:00:00,94.86,95.0,94.58,94.86,9900.0,67.9234,68.0237,67.7229,67.9234,9900.0
2015-01-15 10:30:00,94.95,95.31,94.95,95.31,9200.0,67.9879,68.2457,67.9879,68.2457,9200.0
2015-01-15 11:00:00,95.24,95.48,95.16,95.33,21700.0,68.1955,68.3674,68.1383,68.26,21700.0
2015-01-15 11:30:00,95.3,95.43,95.24,95.36,9200.0,68.2385,68.3316,68.1955,68.2815,9200.0
2015-01-15 12:00:00,95.39,95.44,95.27,95.31,7900.0,68.3029,68.3387,68.217,68.2457,7900.0
2015-01-15 12:30:00,95.27,95.36,95.14,95.17,21000.0,68.217,68.2815,68.1239,68.1454,21000.0
2015-01-15 13:00:00,95.14,95.29,95.1,95.25,11200.0,68.1239,68.2313,68.0953,68.2027,11200.0
2015-01-15 13:30:00,95.28,95.37,95.2,95.27,12800.0,68.2242,68.2886,68.1669,68.217,12800.0
2015-01-15 14:00:00,95.24,95.28,95.2,95.26,14100.0,68.1955,68.2242,68.1669,68.2099,14100.0
2015-01-15 14:30:00,95.28,95.29,95.14,95.23,9300.0,68.2242,68.2313,68.1239,68.1884,9300.0
2015-01-15 15:00:00,95.22,95.25,95.02,95.14,7700.0,68.1812,68.2027,68.038,68.1239,7700.0
2015-01-15 15:30:00,95.12,95.35,95.08,95.21,83100.0,68.1096,68.2743,68.081,68.1741,83100.0
2015-01-16 09:30:00,95.29,95.73,94.97,95.45,10900.0,68.2313,68.5464,68.0022,68.3459,10900.0
2015-01-16 10:00:00,95.56,95.7,95.25,95.47,6500.0,68.4247,68.5249,68.2027,68.3602,6500.0
2015-01-16 10:30:00,95.49,95.63,95.3,95.63,16400.0,68.3745,68.4748,68.2385,68.4748,16400.0
2015-01-16 11:00:00,95.6,95.62,95.24,95.31,13000.0,68.4533,68.4676,68.1955,68.2457,13000.0
2015-01-16 11:30:00,95.26,95.79,95.26,95.79,11100.0,68.2099,68.5894,68.2099,68.5894,11100.0
2015-01-16 12:00:00,95.79,95.96,95.69,95.8,7700.0,68.5894,68.7111,68.5178,68.5965,7700.0
2015-01-16 12:30:00,95.74,96.03,95.74,95.94,6700.0,68.5536,68.7612,68.5536,68.6968,6700.0
2015-01-16 13:00:00,95.96,95.96,95.74,95.75,12400.0,68.7111,68.7111,68.5536,68.5607,12400.0
2015-01-16 13:30:00,95.82,96.0,95.82,95.92,6600.0,68.6108,68.7397,68.6108,68.6824,6600.0
2015-01-16 14:00:00,95.92,96.12,95.91,96.04,17300.0,68.6824,68.8256,68.6753,68.7684,17300.0
2015-01-16 14:30:00,96.04,96.15,96.0,96.14,10100.0,68.7684,68.8471,68.7397,68.84,10100.0
2015-01-16 15:00:00,96.14,96.21,96.05,96.21,17300.0,68.84,68.8901,68.7755,68.8901,17300.0
2015-01-16 15:30:00,96.23,96.82,96.23,96.7,60300.0,68.9044,69.3269,68.9044,69.241,60300.0
2015-01-20 09:30:00,96.68,97.3,96.39,96.88,22300.0,69.2266,69.6706,69.019,69.3698,22300.0
2015-01-20 10:00:00,96.77,96.81,96.4,96.48,16300.0,69.2911,69.3197,69.0261,69.0834,16300.0
2015-01-20 10:30:00,96.48,96.65,96.2,96.65,40700.0,69.0834,69.2051,68.8829,69.2051,40700.0
2015-01-20 11:00:00,96.6,96.62,96.2,96.21,35300.0,69.1693,69.1837,68.8829,68.8901,35300.0
2015-01-20 11:30:00,96.27,96.31,95.95,96.05,16300.0,68.9331,68.9617,68.7039,68.7755,16300.0
2015-01-20 12:00:00,96.07,96.08,95.83,95.83,13900.0,68.7898,68.797,68.618,68.618,13900.0
2015-01-20 12:30:00,95.77,95.77,95.59,95.61,9700.0,68.575,68.575,68.4461,68.4605,9700.0
2015-01-20 13:00:00,95.7,95.83,95.52,95.75,7300.0,68.5249,68.618,68.396,68.5607,7300.0
2015-01-20 13:30:00,95.75,95.83,95.58,95.61,15100.0,68.5607,68.618,68.439,68.4605,15100.0
2015-01-20 14:00:00,95.63,95.75,95.49,95.63,15300.0,68.4748,68.5607,68.3745,68.4748,15300.0
2015-01-20 14:30:00,95.68,96.08,95.68,95.75,14100.0,68.5106,68.797,68.5106,68.5607,14100.0
2015-01-20 15:00:00,95.74,95.79,95.49,95.49,14400.0,68.5536,68.5894,68.3745,68.3745,14400.0
2015-01-20 15:30:00,95.5,95.64,95.17,95.51,64100.0,68.3817,68.482,68.1454,68.3889,64100.0
2015-01-21 09:30:00,95.53,95.7,95.04,95.39,22700.0,68.4032,68.5249,68.0523,68.3029,22700.0
2015-01-21 10:00:00,95.47,95.68,95.42,95.42,12000.0,68.3602,68.5106,68.3244,68.3244,12000.0
2015-01-21 10:30:00,95.59,95.83,95.34,95.74,5900.0,68.4461,68.618,68.2671,68.5536,5900.0
2015-01-21 11:00:00,95.71,95.83,95.64,95.83,9400.0,68.5321,68.618,68.482,68.618,9400.0
2015-01-21 11:30:00,95.76,95.77,95.53,95.55,4900.0,68.5679,68.575,68.4032,68.4175,4900.0
2015-01-21 12:00:00,95.52,95.71,95.45,95.67,6600.0,68.396,68.5321,68.3459,68.5034,6600.0
2015-01-21 12:30:00,95.67,95.68,95.41,95.57,4500.0,68.5034,68.5106,68.3173,68.4318,4500.0
2015-01-21 13:00:00,95.57,95.8,95.56,95.59,10100.0,68.4318,68.5965,68.4247,68.4461,10100.0
2015-01-21 13:30:00,95.57,95.73,95.54,95.68,11600.0,68.4318,68.5464,68.4103,68.5106,11600.0
2015-01-21 14:00:00,95.6,95.79,95.58,95.77,5700.0,68.4533,68.5894,68.439,68.575,5700.0
2015-01-21 14:30:00,95.81,95.95,95.72,95.9,8300.0,68.6037,68.7039,68.5392,68.6681,8300.0
2015-01-21 15:00:00,95.89,95.89,95.62,95.62,13400.0,68.661,68.661,68.4676,68.4676,13400.0
2015-01-21 15:30:00,95.67,95.97,95.6,95.95,32700.0,68.5034,68.7182,68.4533,68.7039,32700.0
2015-01-22 09:30:00,96.66,96.67,96.05,96.27,12300.0,69.2123,69.2195,68.7755,68.9331,12300.0
2015-01-22 10:00:00,96.46,96.73,96.34,96.62,14600.0,69.0691,69.2624,68.9832,69.1837,14600.0
2015-01-22 10:30:00,96.66,97.46,96.66,97.33,19900.0,69.2123,69.7851,69.2123,69.6921,19900.0
2015-01-22 11:00:00,97.33,97.42,97.13,97.32,26600.0,69.6921,69.7565,69.5488,69.6849,26600.0
2015-01-22 11:30:00,97.3,97.3,97.07,97.22,18100.0,69.6706,69.6706,69.5059,69.6133,18100.0
2015-01-22 12:00:00,97.16,97.36,97.12,97.22,22200.0,69.5703,69.7135,69.5417,69.6133,22200.0
2015-01-22 12:30:00,97.24,97.27,97.2,97.24,2800.0,69.6276,69.6491,69.599,69.6276,2800.0
2015-01-22 13:00:00,97.27,97.5,97.27,97.46,4300.0,69.6491,69.8138,69.6491,69.7851,4300.0
2015-01-22 13:30:00,97.44,97.77,97.44,97.7,7300.0,69.7708,70.0071,69.7708,69.957,7300.0
2015-01-22 14:00:00,97.68,97.76,97.6,97.62,13700.0,69.9427,70.0,69.8854,69.8997,13700.0
2015-01-22 14:30:00,97.7,98.01,97.67,98.0,12200.0,69.957,70.179,69.9355,70.1718,12200.0
2015-01-22 15:00:00,98.0,98.0,97.88,97.93,15400.0,70.1718,70.1718,70.0859,70.1217,15400.0
2015-01-22 15:30:00,97.97,98.17,97.9,98.16,61200.0,70.1503,70.2935,70.1002,70.2864,61200.0
2015-01-23 09:30:00,98.34,98.65,98.0,98.53,16900.0,70.4153,70.6372,70.1718,70.5513,16900.0
2015-01-23 10:00:00,98.52,98.85,98.46,98.78,26700.0,70.5441,70.7804,70.5012,70.7303,26700.0
2015-01-23 10:30:00,98.78,99.01,98.73,98.96,11400.0,70.7303,70.895,70.6945,70.8592,11400.0
2015-01-23 11:00:00,98.94,99.04,98.89,98.94,6100.0,70.8449,70.9165,70.8091,70.8449,6100.0
2015-01-23 11:30:00,98.91,98.95,98.48,98.59,14500.0,70.8234,70.852,70.5155,70.5943,14500.0
2015-01-23 12:00:00,98.59,98.75,98.45,98.58,20800.0,70.5943,70.7088,70.494,70.5871,20800.0
2015-01-23 12:30:00,98.64,98.83,98.64,98.82,17300.0,70.6301,70.7661,70.6301,70.759,17300.0
2015-01-23 13:00:00,98.78,98.87,98.69,98.81,34400.0,70.7303,70.7948,70.6659,70.7518,34400.0
2015-01-23 13:30:00,98.88,98.89,98.6,98.63,5300.0,70.8019,70.8091,70.6014,70.6229,5300.0
2015-01-23 14:00:00,98.6,98.6,98.32,98.43,10100.0,70.6014,70.6014,70.4009,70.4797,10100.0
2015-01-23 14:30:00,98.47,98.47,98.1,98.1,8500.0,70.5083,70.5083,70.2434,70.2434,8500.0
2015-01-23 15:00:00,98.05,98.12,97.94,98.11,25700.0,70.2076,70.2577,70.1288,70.2506,25700.0
2015-01-23 15:30:00,98.18,98.53,98.07,98.36,58300.0,70.3007,70.5513,70.2219,70.4296,58300.0
2015-01-26 09:30:00,98.35,98.81,98.09,98.26,8200.0,70.4224,70.7518,70.2362,70.358,8200.0
2015-01-26 10:00:00,98.38,98.99,98.38,98.78,24600.0,70.4439,70.8807,70.4439,70.7303,24600.0
2015-01-26 10:30:00,98.77,99.1,98.77,98.99,10000.0,70.7232,70.9594,70.7232,70.8807,10000.0
2015-01-26 11:00:00,98.97,99.21,98.93,99.07,7500.0,70.8664,71.0382,70.8377,70.938,7500.0
2015-01-26 11:30:00,99.15,99.18,99.02,99.18,8300.0,70.9952,71.0167,70.9022,71.0167,8300.0
2015-01-26 12:00:00,99.15,99.33,98.89,98.92,8100.0,70.9952,71.1241,70.8091,70.8306,8100.0
2015-01-26 12:30:00,98.89,99.13,98.79,99.13,6300.0,70.8091,70.9809,70.7375,70.9809,6300.0
2015-01-26 13:00:00,99.14,99.26,99.1,99.22,12100.0,70.9881,71.074,70.9594,71.0454,12100.0
2015-01-26 13:30:00,99.25,99.55,99.25,99.51,9100.0,71.0669,71.2817,71.0669,71.253,9100.0
2015-01-26 14:00:00,99.53,99.69,99.52,99.66,11600.0,71.2673,71.3819,71.2602,71.3604,11600.0
2015-01-26 14:30:00,99.68,99.84,99.6,99.76,19200.0,71.3747,71.4893,71.3175,71.432,19200.0
2015-01-26 15:00:00,99.75,99.92,99.73,99.86,31800.0,71.4249,71.5466,71.4105,71.5036,31800.0
2015-01-26 15:30:00,99.84,100.11,99.6,100.09,78500.0,71.4893,71.6826,71.3175,71.6683,78500.0
2015-01-27 09:30:00,99.95,100.41,99.68,100.04,16800.0,71.5681,71.8975,71.3747,71.6325,16800.0
2015-01-27 10:00:00,100.04,100.23,99.78,99.87,14200.0,71.6325,71.7686,71.4464,71.5108,14200.0
2015-01-27 10:30:00,99.77,99.88,99.37,99.88,9100.0,71.4392,71.518,71.1528,71.518,9100.0
2015-01-27 11:00:00,99.87,99.87,99.45,99.79,9900.0,71.5108,71.5108,71.2101,71.4535,9900.0
2015-01-27 11:30:00,99.81,100.13,99.8,99.88,10900.0,71.4678,71.697,71.4607,71.518,10900.0
2015-01-27 12:00:00,99.84,100.01,99.84,99.97,3600.0,71.4893,71.611,71.4893,71.5824,3600.0
2015-01-27 12:30:00,100.02,100.06,99.76,99.86,13200.0,71.6182,71.6468,71.432,71.5036,13200.0
2015-01-27 13:00:00,99.98,99.99,99.82,99.87,11700.0,71.5896,71.5967,71.475,71.5108,11700.0
2015-01-27 13:30:00,99.85,99.91,99.6,99.68,5300.0,71.4965,71.5394,71.3175,71.3747,5300.0
2015-01-27 14:00:00,99.67,99.7,99.54,99.68,10200.0,71.3676,71.3891,71.2745,71.3747,10200.0
2015-01-27 14:30:00,99.68,99.68,99.42,99.44,21500.0,71.3747,71.3747,71.1886,71.2029,21500.0
2015-01-27 15:00:00,99.43,99.47,99.05,99.05,31000.0,71.1957,71.2244,70.9236,70.9236,31000.0
2015-01-27 15:30:00,99.05,99.34,99.05,99.29,51900.0,70.9236,71.1313,70.9236,71.0955,51900.0
2015-01-28 09:30:00,99.74,100.55,99.41,100.1,25500.0,71.4177,71.9977,71.1814,71.6755,25500.0
2015-01-28 10:00:00,100.08,100.32,99.57,99.61,17600.0,71.6612,71.833,71.296,71.3246,17600.0
2015-01-28 10:30:00,99.62,99.64,98.98,99.03,17300.0,71.3318,71.3461,70.8735,70.9093,17300.0
2015-01-28 11:00:00,99.05,99.28,99.01,99.14,8400.0,70.9236,71.0883,70.895,70.9881,8400.0
2015-01-28 11:30:00,99.2,99.45,99.13,99.31,4400.0,71.031,71.2101,70.9809,71.1098,4400.0
2015-01-28 12:00:00,99.36,99.46,99.14,99.2,10400.0,71.1456,71.2172,70.9881,71.031,10400.0
2015-01-28 12:30:00,99.22,99.31,99.05,99.25,11200.0,71.0454,71.1098,70.9236,71.0669,11200.0
2015-01-28 13:00:00,99.19,99.25,99.09,99.09,6600.0,71.0239,71.0669,70.9523,70.9523,6600.0
2015-01-28 13:30:00,99.22,99.33,99.1,99.25,15200.0,71.0454,71.1241,70.9594,71.0669,15200.0
2015-01-28 14:00:00,99.29,99.62,99.08,99.62,12400.0,71.0955,71.3318,70.9451,71.3318,12400.0
2015-01-28 14:30:00,99.57,99.81,99.3,99.7,20900.0,71.296,71.4678,71.1027,71.3891,20900.0
2015-01-28 15:00:00,99.76,99.89,99.03,99.06,23300.0,71.432,71.5251,70.9093,70.9308,23300.0
2015-01-28 15:30:00,99.14,99.2,98.67,98.93,63100.0,70.9881,71.031,70.6515,70.8377,63100.0
2015-01-29 09:30:00,99.22,99.22,98.55,99.01,20700.0,71.0454,71.0454,70.5656,70.895,20700.0
2015-01-29 10:00:00,99.0,99.23,98.92,99.18,11000.0,70.8878,71.0525,70.8306,71.0167,11000.0
2015-01-29 10:30:00,99.13,99.2,98.51,98.71,19500.0,70.9809,71.031,70.537,70.6802,19500.0
2015-01-29 11:00:00,98.65,98.73,98.4,98.4,11500.0,70.6372,70.6945,70.4582,70.4582,11500.0
2015-01-29 11:30:00,98.39,98.54,98.24,98.24,10200.0,70.4511,70.5585,70.3437,70.3437,10200.0
2015-01-29 12:00:00,98.29,98.43,98.22,98.4,5400.0,70.3795,70.4797,70.3293,70.4582,5400.0
2015-01-29 12:30:00,98.4,98.56,98.38,98.44,8100.0,70.4582,70.5728,70.4439,70.4869,8100.0
2015-01-29 13:00:00,98.44,98.5,98.31,98.49,8800.0,70.4869,70.5298,70.3938,70.5227,8800.0
2015-01-29 13:30:00,98.44,98.99,98.37,98.89,10600.0,70.4869,70.8807,70.4367,70.8091,10600.0
2015-01-29 14:00:00,98.87,98.95,98.66,98.89,6100.0,70.7948,70.852,70.6444,70.8091,6100.0
2015-01-29 14:30:00,98.94,98.99,98.79,98.94,6100.0,70.8449,70.8807,70.7375,70.8449,6100.0
2015-01-29 15:00:00,98.91,99.19,98.91,99.11,6300.0,70.8234,71.0239,70.8234,70.9666,6300.0
2015-01-29 15:30:00,99.12,99.32,99.12,99.3,29100.0,70.9738,71.117,70.9738,71.1027,29100.0
2015-01-30 09:30:00,99.18,99.21,98.31,98.34,8800.0,71.0167,71.0382,70.3938,70.4153,8800.0
2015-01-30 10:00:00,98.13,98.75,98.13,98.33,8900.0,70.2649,70.7088,70.2649,70.4081,8900.0
2015-01-30 10:30:00,98.32,98.37,97.92,98.15,8500.0,70.4009,70.4367,70.1145,70.2792,8500.0
2015-01-30 11:00:00,98.31,98.31,97.8,97.85,14000.0,70.3938,70.3938,70.0286,70.0644,14000.0
2015-01-30 11:30:00,97.84,98.16,97.81,98.16,12000.0,70.0572,70.2864,70.0358,70.2864,12000.0
2015-01-30 12:00:00,98.2,98.69,98.2,98.63,7500.0,70.315,70.6659,70.315,70.6229,7500.0
2015-01-30 12:30:00,98.65,98.94,98.65,98.72,6800.0,70.6372,70.8449,70.6372,70.6873,6800.0
2015-01-30 13:00:00,98.77,98.81,98.4,98.4,12500.0,70.7232,70.7518,70.4582,70.4582,12500.0
2015-01-30 13:30:00,98.38,98.59,98.34,98.58,19100.0,70.4439,70.5943,70.4153,70.5871,19100.0
2015-01-30 14:00:00,98.47,98.63,98.31,98.56,10400.0,70.5083,70.6229,70.3938,70.5728,10400.0
2015-01-30 14:30:00,98.58,98.66,97.79,97.89,14900.0,70.5871,70.6444,70.0214,70.093,14900.0
2015-01-30 15:00:00,97.92,98.1,97.76,98.0,19900.0,70.1145,70.2434,70.0,70.1718,19900.0
2015-01-30 15:30:00,97.98,97.98,97.47,97.5,81200.0,70.1575,70.1575,69.7923,69.8138,81200.0
2015-02-02 09:30:00,97.56,97.87,95.73,95.82,22300.0,69.8567,70.0787,68.5464,68.6108,22300.0
2015-02-02 10:00:00,95.82,96.31,95.28,95.9,24600.0,68.6108,68.9617,68.2242,68.6681,24600.0
2015-02-02 10:30:00,95.76,96.59,95.71,96.34,28700.0,68.5679,69.1622,68.5321,68.9832,28700.0
2015-02-02 11:00:00,96.35,96.66,96.13,96.51,22300.0,68.9903,69.2123,68.8328,69.1049,22300.0
2015-02-02 11:30:00,96.49,96.88,96.39,96.44,22900.0,69.0906,69.3698,69.019,69.0548,22900.0
2015-02-02 12:00:00,96.43,96.45,95.91,96.01,21300.0,69.0476,69.0619,68.6753,68.7469,21300.0
2015-02-02 12:30:00,96.06,96.25,95.48,95.91,23000.0,68.7827,68.9187,68.3674,68.6753,23000.0
2015-02-02 13:00:00,95.84,96.07,95.69,95.92,17200.0,68.6252,68.7898,68.5178,68.6824,17200.0
2015-02-02 13:30:00,96.0,96.08,95.55,95.6,14600.0,68.7397,68.797,68.4175,68.4533,14600.0
2015-02-02 14:00:00,95.56,96.24,95.53,96.24,16900.0,68.4247,68.9116,68.4032,68.9116,16900.0
2015-02-02 14:30:00,96.22,96.47,96.09,96.36,23600.0,68.8973,69.0763,68.8042,68.9975,23600.0
2015-02-02 15:00:00,96.41,96.49,96.27,96.38,31700.0,69.0333,69.0906,68.9331,69.0118,31700.0
2015-02-02 15:30:00,96.44,97.15,96.38,96.9,90100.0,69.0548,69.5632,69.0118,69.3842,90100.0
2015-02-03 09:30:00,97.17,98.31,95.7,96.41,18100.0,69.5775,70.3938,68.5249,69.0333,18100.0
2015-02-03 10:00:00,96.47,96.47,95.54,96.26,17900.0,69.0763,69.0763,68.4103,68.9259,17900.0
2015-02-03 10:30:00,96.25,96.73,96.04,96.55,17600.0,68.9187,69.2624,68.7684,69.1335,17600.0
2015-02-03 11:00:00,96.43,96.77,96.1,96.49,19300.0,69.0476,69.2911,68.8113,69.0906,19300.0
2015-02-03 11:30:00,96.4,97.46,96.39,97.06,21000.0,69.0261,69.7851,69.019,69.4987,21000.0
2015-02-03 12:00:00,97.03,97.13,96.92,96.93,6700.0,69.4772,69.5488,69.3985,69.4056,6700.0
2015-02-03 12:30:00,97.0,97.12,96.86,96.97,19000.0,69.4558,69.5417,69.3555,69.4343,19000.0
2015-02-03 13:00:00,96.91,97.05,96.76,96.76,22300.0,69.3913,69.4916,69.2839,69.2839,22300.0
2015-02-03 13:30:00,96.79,96.87,96.57,96.8,10500.0,69.3054,69.3627,69.1479,69.3126,10500.0
2015-02-03 14:00:00,96.78,96.81,96.49,96.52,10700.0,69.2982,69.3197,69.0906,69.1121,10700.0
2015-02-03 14:30:00,96.46,96.63,96.19,96.45,9800.0,69.0691,69.1908,68.8758,69.0619,9800.0
2015-02-03 15:00:00,96.46,96.6,96.35,96.54,12500.0,69.0691,69.1693,68.9903,69.1264,12500.0
2015-02-03 15:30:00,96.55,97.12,96.54,97.02,61000.0,69.1335,69.5417,69.1264,69.4701,61000.0
2015-02-04 09:30:00,96.72,96.82,95.49,95.91,21500.0,69.2553,69.3269,68.3745,68.6753,21500.0
2015-02-04 10:00:00,95.82,96.82,95.82,96.81,27900.0,68.6108,69.3269,68.6108,69.3197,27900.0
2015-02-04 10:30:00,96.83,97.13,96.7,96.7,19300.0,69.334,69.5488,69.241,69.241,19300.0
2015-02-04 11:00:00,96.72,96.85,96.57,96.7,24600.0,69.2553,69.3484,69.1479,69.241,24600.0
2015-02-04 11:30:00,96.7,96.7,96.22,96.31,17300.0,69.241,69.241,68.8973,68.9617,17300.0
2015-02-04 12:00:00,96.35,96.36,96.22,96.22,10100.0,68.9903,68.9975,68.8973,68.8973,10100.0
2015-02-04 12:30:00,96.28,96.3,96.12,96.18,9100.0,68.9402,68.9545,68.8256,68.8686,9100.0
2015-02-04 13:00:00,96.12,96.37,95.88,96.35,14700.0,68.8256,69.0047,68.6538,68.9903,14700.0
2015-02-04 13:30:00,96.41,96.54,96.2,96.31,12400.0,69.0333,69.1264,68.8829,68.9617,12400.0
2015-02-04 14:00:00,96.32,96.39,96.16,96.23,7100.0,68.9689,69.019,68.8543,68.9044,7100.0
2015-02-04 14:30:00,96.28,96.33,96.16,96.23,7400.0,68.9402,68.976,68.8543,68.9044,7400.0
2015-02-04 15:00:00,96.18,96.4,96.15,96.37,13000.0,68.8686,69.0261,68.8471,69.0047,13000.0
2015-02-04 15:30:00,96.36,96.38,96.04,96.18,53200.0,68.9975,69.0118,68.7684,68.8686,53200.0
2015-02-05 09:30:00,96.47,96.88,96.34,96.72,33900.0,69.0763,69.3698,68.9832,69.2553,33900.0
2015-02-05 10:00:00,96.77,96.95,96.46,96.83,25700.0,69.2911,69.42,69.0691,69.334,25700.0
2015-02-05 10:30:00,96.78,96.86,96.44,96.66,14200.0,69.2982,69.3555,69.0548,69.2123,14200.0
2015-02-05 11:00:00,96.62,96.87,96.55,96.68,21600.0,69.1837,69.3627,69.1335,69.2266,21600.0
2015-02-05 11:30:00,96.7,97.04,96.55,96.9,58300.0,69.241,69.4844,69.1335,69.3842,58300.0
2015-02-05 12:00:00,96.94,96.94,96.62,96.69,24600.0,69.4128,69.4128,69.1837,69.2338,24600.0
2015-02-05 12:30:00,96.71,96.85,96.68,96.72,12500.0,69.2481,69.3484,69.2266,69.2553,12500.0
2015-02-05 13:00:00,96.67,96.84,96.67,96.73,8700.0,69.2195,69.3412,69.2195,69.2624,8700.0
2015-02-05 13:30:00,96.78,96.87,96.68,96.75,22500.0,69.2982,69.3627,69.2266,69.2768,22500.0
2015-02-05 14:00:00,96.75,96.87,96.69,96.8,17700.0,69.2768,69.3627,69.2338,69.3126,17700.0
2015-02-05 14:30:00,96.8,96.8,96.55,96.63,12600.0,69.3126,69.3126,69.1335,69.1908,12600.0
2015-02-05 15:00:00,96.66,96.75,96.6,96.67,18700.0,69.2123,69.2768,69.1693,69.2195,18700.0
2015-02-05 15:30:00,96.69,96.97,96.63,96.85,94300.0,69.2338,69.4343,69.1908,69.3484,94300.0
2015-02-06 09:30:00,96.59,96.59,95.0,95.04,41000.0,69.1622,69.1622,68.0237,68.0523,41000.0
2015-02-06 10:00:00,95.04,95.06,94.6,94.93,58800.0,68.0523,68.0666,67.7373,67.9736,58800.0
2015-02-06 10:30:00,94.94,95.4,94.83,95.17,27000.0,67.9807,68.3101,67.902,68.1454,27000.0
2015-02-06 11:00:00,95.2,95.29,94.66,94.66,12000.0,68.1669,68.2313,67.7802,67.7802,12000.0
2015-02-06 11:30:00,94.66,94.83,94.61,94.61,16500.0,67.7802,67.902,67.7444,67.7444,16500.0
2015-02-06 12:00:00,94.63,94.7,94.28,94.28,24800.0,67.7588,67.8089,67.5081,67.5081,24800.0
2015-02-06 12:30:00,94.29,94.33,94.06,94.23,29700.0,67.5153,67.5439,67.3506,67.4723,29700.0
2015-02-06 13:00:00,94.21,94.24,93.72,93.8,20900.0,67.458,67.4795,67.1072,67.1644,20900.0
2015-02-06 13:30:00,93.84,93.95,93.62,93.86,9200.0,67.1931,67.2718,67.0356,67.2074,9200.0
2015-02-06 14:00:00,93.86,94.97,93.86,94.66,186400.0,67.2074,68.0022,67.2074,67.7802,186400.0
2015-02-06 14:30:00,94.67,94.72,94.27,94.39,29500.0,67.7874,67.8232,67.501,67.5869,29500.0
2015-02-06 15:00:00,94.38,94.67,93.96,94.05,53500.0,67.5797,67.7874,67.279,67.3434,53500.0
2015-02-06 15:30:00,94.0,94.29,93.83,94.26,107400.0,67.3076,67.5153,67.1859,67.4938,107400.0
2015-02-09 09:30:00,94.23,94.85,93.96,94.62,25000.0,67.4723,67.9163,67.279,67.7516,25000.0
2015-02-09 10:00:00,94.66,94.98,94.39,94.39,49400.0,67.7802,68.0094,67.5869,67.5869,49400.0
2015-02-09 10:30:00,94.28,94.54,94.07,94.27,101000.0,67.5081,67.6943,67.3578,67.501,101000.0
2015-02-09 11:00:00,94.22,94.8,94.09,94.7,78600.0,67.4652,67.8805,67.3721,67.8089,78600.0
2015-02-09 11:30:00,94.7,94.7,94.45,94.45,20500.0,67.8089,67.8089,67.6299,67.6299,20500.0
2015-02-09 12:00:00,94.42,94.44,94.12,94.22,21700.0,67.6084,67.6227,67.3936,67.4652,21700.0
2015-02-09 12:30:00,94.22,94.27,93.84,93.86,13900.0,67.4652,67.501,67.1931,67.2074,13900.0
2015-02-09 13:00:00,93.86,94.45,93.8,94.37,34400.0,67.2074,67.6299,67.1644,67.5726,34400.0
2015-02-09 13:30:00,94.35,94.37,93.92,94.04,14700.0,67.5583,67.5726,67.2504,67.3363,14700.0
2015-02-09 14:00:00,94.01,94.38,93.97,94.37,42700.0,67.3148,67.5797,67.2862,67.5726,42700.0
2015-02-09 14:30:00,94.37,94.39,94.07,94.13,32200.0,67.5726,67.5869,67.3578,67.4007,32200.0
2015-02-09 15:00:00,94.07,94.27,94.07,94.24,22200.0,67.3578,67.501,67.3578,67.4795,22200.0
2015-02-09 15:30:00,94.33,94.36,93.93,94.35,91300.0,67.5439,67.5654,67.2575,67.5583,91300.0
2015-02-10 09:30:00,94.41,94.63,93.96,94.02,62400.0,67.6012,67.7588,67.279,67.322,62400.0
2015-02-10 10:00:00,93.99,94.57,93.92,94.32,26800.0,67.3005,67.7158,67.2504,67.5368,26800.0
2015-02-10 10:30:00,94.31,94.41,93.87,93.91,26300.0,67.5296,67.6012,67.2146,67.2432,26300.0
2015-02-10 11:00:00,93.85,94.03,93.76,94.03,15600.0,67.2002,67.3291,67.1358,67.3291,15600.0
2015-02-10 11:30:00,94.06,94.06,93.53,93.54,14600.0,67.3506,67.3506,66.9711,66.9783,14600.0
2015-02-10 12:00:00,93.55,93.89,93.47,93.84,38200.0,66.9854,67.2289,66.9281,67.1931,38200.0
2015-02-10 12:30:00,93.91,94.45,93.9,94.16,13700.0,67.2432,67.6299,67.236,67.4222,13700.0
2015-02-10 13:00:00,94.18,94.19,93.92,93.96,22500.0,67.4365,67.4437,67.2504,67.279,22500.0
2015-02-10 13:30:00,93.96,94.25,93.94,94.2,11800.0,67.279,67.4867,67.2647,67.4509,11800.0
2015-02-10 14:00:00,94.14,94.66,94.11,94.66,14500.0,67.4079,67.7802,67.3864,67.7802,14500.0
2015-02-10 14:30:00,94.63,94.87,94.52,94.87,14100.0,67.7588,67.9306,67.68,67.9306,14100.0
2015-02-10 15:00:00,94.94,95.0,94.42,94.5,25600.0,67.9807,68.0237,67.6084,67.6657,25600.0
2015-02-10 15:30:00,94.56,94.77,94.45,94.74,33400.0,67.7086,67.859,67.6299,67.8375,33400.0
2015-02-11 09:30:00,94.89,95.41,94.83,95.19,6400.0,67.9449,68.3173,67.902,68.1597,6400.0
2015-02-11 10:00:00,95.17,95.17,94.69,94.91,42300.0,68.1454,68.1454,67.8017,67.9592,42300.0
2015-02-11 10:30:00,94.93,95.0,94.78,94.85,84300.0,67.9736,68.0237,67.8662,67.9163,84300.0
2015-02-11 11:00:00,94.91,94.99,94.65,94.65,39200.0,67.9592,68.0165,67.7731,67.7731,39200.0
2015-02-11 11:30:00,94.65,94.66,94.46,94.51,39500.0,67.7731,67.7802,67.637,67.6728,39500.0
2015-02-11 12:00:00,94.51,94.55,94.4,94.43,28800.0,67.6728,67.7015,67.5941,67.6155,28800.0
2015-02-11 12:30:00,94.43,94.49,94.3,94.3,14700.0,67.6155,67.6585,67.5225,67.5225,14700.0
2015-02-11 13:00:00,94.3,94.42,94.25,94.28,15400.0,67.5225,67.6084,67.4867,67.5081,15400.0
2015-02-11 13:30:00,94.25,94.96,94.25,94.89,10900.0,67.4867,67.995,67.4867,67.9449,10900.0
2015-02-11 14:00:00,94.89,94.91,94.41,94.58,20600.0,67.9449,67.9592,67.6012,67.7229,20600.0
2015-02-11 14:30:00,94.53,94.73,94.53,94.71,7000.0,67.6871,67.8304,67.6871,67.816,7000.0
2015-02-11 15:00:00,94.7,95.02,94.67,94.92,11400.0,67.8089,68.038,67.7874,67.9664,11400.0
2015-02-11 15:30:00,94.92,94.97,94.72,94.86,30400.0,67.9664,68.0022,67.8232,67.9234,30400.0
2015-02-12 09:30:00,94.86,95.58,94.49,95.49,23800.0,67.9234,68.439,67.6585,68.3745,23800.0
2015-02-12 10:00:00,95.52,95.99,95.39,95.55,18600.0,68.396,68.7326,68.3029,68.4175,18600.0
2015-02-12 10:30:00,95.63,96.09,95.45,95.88,16200.0,68.4748,68.8042,68.3459,68.6538,16200.0
2015-02-12 11:00:00,95.89,95.93,95.73,95.9,9200.0,68.661,68.6896,68.5464,68.6681,9200.0
2015-02-12 11:30:00,95.87,96.11,95.74,96.09,21100.0,68.6466,68.8185,68.5536,68.8042,21100.0
2015-02-12 12:00:00,96.14,96.29,96.11,96.25,8500.0,68.84,68.9474,68.8185,68.9187,8500.0
2015-02-12 12:30:00,96.33,96.37,96.18,96.23,12400.0,68.976,69.0047,68.8686,68.9044,12400.0
2015-02-12 13:00:00,96.25,96.36,96.2,96.25,9500.0,68.9187,68.9975,68.8829,68.9187,9500.0
2015-02-12 13:30:00,96.24,96.29,96.04,96.16,8600.0,68.9116,68.9474,68.7684,68.8543,8600.0
2015-02-12 14:00:00,96.11,96.24,96.04,96.13,5600.0,68.8185,68.9116,68.7684,68.8328,5600.0
2015-02-12 14:30:00,96.08,96.26,96.05,96.18,10300.0,68.797,68.9259,68.7755,68.8686,10300.0
2015-02-12 15:00:00,96.17,96.21,96.01,96.05,13300.0,68.8615,68.8901,68.7469,68.7755,13300.0
2015-02-12 15:30:00,96.05,96.25,96.0,96.15,38700.0,68.7755,68.9187,68.7397,68.8471,38700.0
2015-02-13 09:30:00,96.07,96.07,95.29,95.29,4300.0,68.7898,68.7898,68.2313,68.2313,4300.0
2015-02-13 10:00:00,95.29,95.39,94.93,95.39,9300.0,68.2313,68.3029,67.9736,68.3029,9300.0
2015-02-13 10:30:00,95.4,95.55,95.2,95.29,23300.0,68.3101,68.4175,68.1669,68.2313,23300.0
2015-02-13 11:00:00,95.29,95.71,95.27,95.54,21700.0,68.2313,68.5321,68.217,68.4103,21700.0
2015-02-13 11:30:00,95.48,95.57,95.23,95.38,14000.0,68.3674,68.4318,68.1884,68.2958,14000.0
2015-02-13 12:00:00,95.27,95.35,94.82,94.89,7400.0,68.217,68.2743,67.8948,67.9449,7400.0
2015-02-13 12:30:00,94.9,94.9,94.59,94.59,14300.0,67.9521,67.9521,67.7301,67.7301,14300.0
2015-02-13 13:00:00,94.62,94.66,94.5,94.63,13500.0,67.7516,67.7802,67.6657,67.7588,13500.0
2015-02-13 13:30:00,94.64,94.69,94.55,94.65,9400.0,67.7659,67.8017,67.7015,67.7731,9400.0
2015-02-13 14:00:00,94.65,94.76,94.62,94.7,13900.0,67.7731,67.8518,67.7516,67.8089,13900.0
2015-02-13 14:30:00,94.68,94.69,94.51,94.67,9400.0,67.7946,67.8017,67.6728,67.7874,9400.0
2015-02-13 15:00:00,94.65,94.78,94.59,94.76,8200.0,67.7731,67.8662,67.7301,67.8518,8200.0
2015-02-13 15:30:00,94.75,95.0,94.74,94.87,34900.0,67.8447,68.0237,67.8375,67.9306,34900.0
2015-02-17 09:30:00,94.89,95.56,94.65,95.11,11200.0,67.9449,68.4247,67.7731,68.1024,11200.0
2015-02-17 10:00:00,95.26,95.54,95.07,95.46,16100.0,68.2099,68.4103,68.0738,68.3531,16100.0
2015-02-17 10:30:00,95.55,95.62,95.16,95.23,10300.0,68.4175,68.4676,68.1383,68.1884,10300.0
2015-02-17 11:00:00,95.08,95.45,95.07,95.23,7100.0,68.081,68.3459,68.0738,68.1884,7100.0
2015-02-17 11:30:00,95.2,95.22,94.89,95.05,8300.0,68.1669,68.1812,67.9449,68.0595,8300.0
2015-02-17 12:00:00,95.13,95.24,94.94,95.24,11200.0,68.1168,68.1955,67.9807,68.1955,11200.0
2015-02-17 12:30:00,95.17,95.39,95.12,95.39,7600.0,68.1454,68.3029,68.1096,68.3029,7600.0
2015-02-17 13:00:00,95.4,95.43,94.8,94.8,5700.0,68.3101,68.3316,67.8805,67.8805,5700.0
2015-02-17 13:30:00,94.79,94.91,94.75,94.79,23800.0,67.8733,67.9592,67.8447,67.8733,23800.0
2015-02-17 14:00:00,94.72,94.82,94.7,94.71,9900.0,67.8232,67.8948,67.8089,67.816,9900.0
2015-02-17 14:30:00,94.7,94.72,94.3,94.38,24000.0,67.8089,67.8232,67.5225,67.5797,24000.0
2015-02-17 15:00:00,94.38,94.49,94.28,94.35,18100.0,67.5797,67.6585,67.5081,67.5583,18100.0
2015-02-17 15:30:00,94.32,94.65,94.26,94.65,49000.0,67.5368,67.7731,67.4938,67.7731,49000.0
2015-02-18 09:30:00,94.75,94.83,94.0,94.77,20200.0,67.8447,67.902,67.3076,67.859,20200.0
2015-02-18 10:00:00,94.67,94.88,94.47,94.59,16200.0,67.7874,67.9378,67.6442,67.7301,16200.0
2015-02-18 10:30:00,94.58,94.73,94.51,94.62,13000.0,67.7229,67.8304,67.6728,67.7516,13000.0
2015-02-18 11:00:00,94.55,94.78,94.4,94.76,13200.0,67.7015,67.8662,67.5941,67.8518,13200.0
2015-02-18 11:30:00,94.75,95.16,94.64,95.07,45900.0,67.8447,68.1383,67.7659,68.0738,45900.0
2015-02-18 12:00:00,95.11,95.37,95.1,95.25,9000.0,68.1024,68.2886,68.0953,68.2027,9000.0
2015-02-18 12:30:00,95.22,95.3,95.03,95.22,6600.0,68.1812,68.2385,68.0452,68.1812,6600.0
2015-02-18 13:00:00,95.14,95.28,95.04,95.13,3600.0,68.1239,68.2242,68.0523,68.1168,3600.0
2015-02-18 13:30:00,95.2,95.25,94.84,95.01,8500.0,68.1669,68.2027,67.9091,68.0308,8500.0
2015-02-18 14:00:00,95.12,95.81,95.12,95.63,41100.0,68.1096,68.6037,68.1096,68.4748,41100.0
2015-02-18 14:30:00,95.65,95.89,95.61,95.67,9300.0,68.4891,68.661,68.4605,68.5034,9300.0
2015-02-18 15:00:00,95.75,96.03,95.64,96.03,12100.0,68.5607,68.7612,68.482,68.7612,12100.0
2015-02-18 15:30:00,96.04,96.29,95.98,96.28,45700.0,68.7684,68.9474,68.7254,68.9402,45700.0
2015-02-19 09:30:00,96.1,96.2,94.87,96.08,31200.0,68.8113,68.8829,67.9306,68.797,31200.0
2015-02-19 10:00:00,95.94,96.02,95.23,95.32,15600.0,68.6968,68.754,68.1884,68.2528,15600.0
2015-02-19 10:30:00,95.37,95.54,95.05,95.44,15900.0,68.2886,68.4103,68.0595,68.3387,15900.0
2015-02-19 11:00:00,95.3,95.36,94.95,95.02,14000.0,68.2385,68.2815,67.9879,68.038,14000.0
2015-02-19 11:30:00,94.96,95.08,94.75,95.02,15800.0,67.995,68.081,67.8447,68.038,15800.0
2015-02-19 12:00:00,95.05,95.26,94.74,94.75,10200.0,68.0595,68.2099,67.8375,67.8447,10200.0
2015-02-19 12:30:00,94.75,94.76,94.46,94.6,11400.0,67.8447,67.8518,67.637,67.7373,11400.0
2015-02-19 13:00:00,94.57,94.67,94.46,94.5,10400.0,67.7158,67.7874,67.637,67.6657,10400.0
2015-02-19 13:30:00,94.54,94.69,94.43,94.62,5800.0,67.6943,67.8017,67.6155,67.7516,5800.0
2015-02-19 14:00:00,94.65,94.66,94.41,94.59,12900.0,67.7731,67.7802,67.6012,67.7301,12900.0
2015-02-19 14:30:00,94.73,94.76,94.48,94.65,26200.0,67.8304,67.8518,67.6513,67.7731,26200.0
2015-02-19 15:00:00,94.68,94.75,94.59,94.65,16900.0,67.7946,67.8447,67.7301,67.7731,16900.0
2015-02-19 15:30:00,94.64,94.76,94.52,94.76,53400.0,67.7659,67.8518,67.68,67.8518,53400.0
2015-02-20 09:30:00,94.85,95.73,94.75,95.37,45500.0,67.9163,68.5464,67.8447,68.2886,45500.0
2015-02-20 10:00:00,95.39,95.74,95.24,95.64,11500.0,68.3029,68.5536,68.1955,68.482,11500.0
2015-02-20 10:30:00,95.56,96.34,95.55,96.34,21600.0,68.4247,68.9832,68.4175,68.9832,21600.0
2015-02-20 11:00:00,96.3,96.37,95.79,95.79,11600.0,68.9545,69.0047,68.5894,68.5894,11600.0
2015-02-20 11:30:00,95.82,95.98,95.79,95.84,7400.0,68.6108,68.7254,68.5894,68.6252,7400.0
2015-02-20 12:00:00,95.87,96.05,95.81,96.03,15600.0,68.6466,68.7755,68.6037,68.7612,15600.0
2015-02-20 12:30:00,96.01,96.15,95.87,95.92,24400.0,68.7469,68.8471,68.6466,68.6824,24400.0
2015-02-20 13:00:00,95.97,96.06,95.89,96.03,9400.0,68.7182,68.7827,68.661,68.7612,9400.0
2015-02-20 13:30:00,96.03,96.06,95.84,95.96,12400.0,68.7612,68.7827,68.6252,68.7111,12400.0
2015-02-20 14:00:00,95.86,96.0,95.75,95.79,15300.0,68.6395,68.7397,68.5607,68.5894,15300.0
2015-02-20 14:30:00,95.78,95.84,95.67,95.76,14200.0,68.5822,68.6252,68.5034,68.5679,14200.0
2015-02-20 15:00:00,95.81,96.01,95.78,96.0,23200.0,68.6037,68.7469,68.5822,68.7397,23200.0
2015-02-20 15:30:00,95.99,96.21,95.95,96.09,56100.0,68.7326,68.8901,68.7039,68.8042,56100.0
2015-02-23 09:30:00,96.23,97.15,96.19,96.39,18700.0,68.9044,69.5632,68.8758,69.019,18700.0
2015-02-23 10:00:00,96.33,96.83,96.24,96.74,10700.0,68.976,69.334,68.9116,69.2696,10700.0
2015-02-23 10:30:00,96.56,96.73,96.46,96.54,35200.0,69.1407,69.2624,69.0691,69.1264,35200.0
2015-02-23 11:00:00,96.54,97.03,96.54,96.67,8100.0,69.1264,69.4772,69.1264,69.2195,8100.0
2015-02-23 11:30:00,96.62,96.93,96.61,96.73,11700.0,69.1837,69.4056,69.1765,69.2624,11700.0
2015-02-23 12:00:00,96.73,97.27,96.71,97.03,35900.0,69.2624,69.6491,69.2481,69.4772,35900.0
2015-02-23 12:30:00,96.98,97.06,96.7,96.75,5500.0,69.4414,69.4987,69.241,69.2768,5500.0
2015-02-23 13:00:00,96.75,97.14,96.72,97.02,13700.0,69.2768,69.556,69.2553,69.4701,13700.0
2015-02-23 13:30:00,96.93,96.98,96.55,96.6,16700.0,69.4056,69.4414,69.1335,69.1693,16700.0
2015-02-23 14:00:00,96.71,96.99,96.71,96.84,23000.0,69.2481,69.4486,69.2481,69.3412,23000.0
2015-02-23 14:30:00,96.84,96.89,96.62,96.62,15300.0,69.3412,69.377,69.1837,69.1837,15300.0
2015-02-23 15:00:00,96.63,96.98,96.62,96.81,22100.0,69.1908,69.4414,69.1837,69.3197,22100.0
2015-02-23 15:30:00,96.81,97.47,96.81,97.38,54100.0,69.3197,69.7923,69.3197,69.7279,54100.0
2015-02-24 09:30:00,97.01,97.39,95.99,96.44,31300.0,69.4629,69.735,68.7326,69.0548,31300.0
2015-02-24 10:00:00,96.47,96.47,95.61,96.05,31800.0,69.0763,69.0763,68.4605,68.7755,31800.0
2015-02-24 10:30:00,95.95,96.21,95.74,95.93,13500.0,68.7039,68.8901,68.5536,68.6896,13500.0
2015-02-24 11:00:00,95.98,96.23,95.83,96.07,17800.0,68.7254,68.9044,68.618,68.7898,17800.0
2015-02-24 11:30:00,95.98,96.04,95.6,95.68,29200.0,68.7254,68.7684,68.4533,68.5106,29200.0
2015-02-24 12:00:00,95.67,95.94,95.58,95.84,14400.0,68.5034,68.6968,68.439,68.6252,14400.0
2015-02-24 12:30:00,95.79,95.79,95.4,95.5,27600.0,68.5894,68.5894,68.3101,68.3817,27600.0
2015-02-24 13:00:00,95.43,95.5,95.08,95.3,62200.0,68.3316,68.3817,68.081,68.2385,62200.0
2015-02-24 13:30:00,95.3,96.06,95.27,95.91,92100.0,68.2385,68.7827,68.217,68.6753,92100.0
2015-02-24 14:00:00,95.89,95.98,95.61,95.8,10100.0,68.661,68.7254,68.4605,68.5965,10100.0
2015-02-24 14:30:00,95.82,96.2,95.8,95.98,18600.0,68.6108,68.8829,68.5965,68.7254,18600.0
2015-02-24 15:00:00,95.91,96.08,95.86,95.86,9300.0,68.6753,68.797,68.6395,68.6395,9300.0
2015-02-24 15:30:00,95.86,95.98,95.65,95.73,63100.0,68.6395,68.7254,68.4891,68.5464,63100.0
2015-02-25 09:30:00,95.74,96.5,95.7,96.36,16700.0,68.5536,69.0977,68.5249,68.9975,16700.0
2015-02-25 10:00:00,96.27,96.38,95.92,96.38,17500.0,68.9331,69.0118,68.6824,69.0118,17500.0
2015-02-25 10:30:00,96.47,97.09,96.41,97.09,62400.0,69.0763,69.5202,69.0333,69.5202,62400.0
2015-02-25 11:00:00,97.05,97.34,96.98,97.03,21100.0,69.4916,69.6992,69.4414,69.4772,21100.0
2015-02-25 11:30:00,97.11,97.2,96.64,96.72,28500.0,69.5345,69.599,69.198,69.2553,28500.0
2015-02-25 12:00:00,96.73,97.03,96.73,97.02,14300.0,69.2624,69.4772,69.2624,69.4701,14300.0
2015-02-25 12:30:00,97.06,97.17,96.95,97.06,24300.0,69.4987,69.5775,69.42,69.4987,24300.0
2015-02-25 13:00:00,96.99,97.21,96.94,97.21,7700.0,69.4486,69.6061,69.4128,69.6061,7700.0
2015-02-25 13:30:00,97.15,97.15,96.89,96.91,59800.0,69.5632,69.5632,69.377,69.3913,59800.0
2015-02-25 14:00:00,96.91,97.11,96.54,96.6,46800.0,69.3913,69.5345,69.1264,69.1693,46800.0
2015-02-25 14:30:00,96.63,96.64,96.25,96.26,46500.0,69.1908,69.198,68.9187,68.9259,46500.0
2015-02-25 15:00:00,96.27,96.27,96.02,96.15,20100.0,68.9331,68.9331,68.754,68.8471,20100.0
2015-02-25 15:30:00,96.14,96.35,96.13,96.15,39100.0,68.84,68.9903,68.8328,68.8471,39100.0
2015-02-26 09:30:00,95.66,96.12,94.97,95.02,16800.0,68.4963,68.8256,68.0022,68.038,16800.0
2015-02-26 10:00:00,94.83,94.96,94.49,94.9,17300.0,67.902,67.995,67.6585,67.9521,17300.0
2015-02-26 10:30:00,94.98,95.25,94.69,94.71,22500.0,68.0094,68.2027,67.8017,67.816,22500.0
2015-02-26 11:00:00,94.68,95.13,94.6,95.13,17800.0,67.7946,68.1168,67.7373,68.1168,17800.0
2015-02-26 11:30:00,95.18,95.46,95.12,95.31,70500.0,68.1526,68.3531,68.1096,68.2457,70500.0
2015-02-26 12:00:00,95.3,95.31,95.08,95.27,15900.0,68.2385,68.2457,68.081,68.217,15900.0
2015-02-26 12:30:00,95.33,95.36,95.07,95.23,32200.0,68.26,68.2815,68.0738,68.1884,32200.0
2015-02-26 13:00:00,95.19,95.22,94.92,95.05,17700.0,68.1597,68.1812,67.9664,68.0595,17700.0
2015-02-26 13:30:00,95.06,95.15,95.01,95.1,50100.0,68.0666,68.1311,68.0308,68.0953,50100.0
2015-02-26 14:00:00,95.1,95.28,95.08,95.16,14800.0,68.0953,68.2242,68.081,68.1383,14800.0
2015-02-26 14:30:00,95.15,95.25,95.11,95.17,9000.0,68.1311,68.2027,68.1024,68.1454,9000.0
2015-02-26 15:00:00,95.13,95.22,94.96,95.22,17300.0,68.1168,68.1812,67.995,68.1812,17300.0
2015-02-26 15:30:00,95.21,95.21,95.05,95.1,38200.0,68.1741,68.1741,68.0595,68.0953,38200.0
2015-02-27 09:30:00,95.2,95.54,94.78,94.89,26100.0,68.1669,68.4103,67.8662,67.9449,26100.0
2015-02-27 10:00:00,94.86,95.62,94.74,95.33,15300.0,67.9234,68.4676,67.8375,68.26,15300.0
2015-02-27 10:30:00,95.33,95.77,95.28,95.59,19200.0,68.26,68.575,68.2242,68.4461,19200.0
2015-02-27 11:00:00,95.53,95.62,95.19,95.55,19600.0,68.4032,68.4676,68.1597,68.4175,19600.0
2015-02-27 11:30:00,95.54,95.82,95.49,95.82,9100.0,68.4103,68.6108,68.3745,68.6108,9100.0
2015-02-27 12:00:00,95.78,96.2,95.77,96.2,8800.0,68.5822,68.8829,68.575,68.8829,8800.0
2015-02-27 12:30:00,96.21,96.23,95.85,96.07,17000.0,68.8901,68.9044,68.6323,68.7898,17000.0
2015-02-27 13:00:00,96.04,96.18,95.97,96.15,9000.0,68.7684,68.8686,68.7182,68.8471,9000.0
2015-02-27 13:30:00,96.12,96.19,95.97,96.16,20000.0,68.8256,68.8758,68.7182,68.8543,20000.0
2015-02-27 14:00:00,96.11,96.11,95.91,95.99,12700.0,68.8185,68.8185,68.6753,68.7326,12700.0
2015-02-27 14:30:00,95.99,96.13,95.88,96.13,17800.0,68.7326,68.8328,68.6538,68.8328,17800.0
2015-02-27 15:00:00,96.14,96.23,96.04,96.11,21600.0,68.84,68.9044,68.7684,68.8185,21600.0
2015-02-27 15:30:00,96.12,96.12,95.83,95.91,60000.0,68.8256,68.8256,68.618,68.6753,60000.0
2015-03-02 09:30:00,96.17,97.3,96.12,96.67,19200.0,68.8615,69.6706,68.8256,69.2195,19200.0
2015-03-02 10:00:00,96.78,97.8,96.71,97.4,19600.0,69.2982,70.0286,69.2481,69.7422,19600.0
2015-03-02 10:30:00,97.37,97.45,96.58,96.58,17500.0,69.7207,69.778,69.155,69.155,17500.0
2015-03-02 11:00:00,96.44,96.79,96.33,96.41,16000.0,69.0548,69.3054,68.976,69.0333,16000.0
2015-03-02 11:30:00,96.41,96.83,96.41,96.65,12900.0,69.0333,69.334,69.0333,69.2051,12900.0
2015-03-02 12:00:00,96.65,96.69,96.2,96.27,18100.0,69.2051,69.2338,68.8829,68.9331,18100.0
2015-03-02 12:30:00,96.27,96.92,96.27,96.92,318600.0,68.9331,69.3985,68.9331,69.3985,318600.0
2015-03-02 13:00:00,96.94,97.22,96.81,97.19,21000.0,69.4128,69.6133,69.3197,69.5918,21000.0
2015-03-02 13:30:00,97.23,97.36,97.01,97.06,15300.0,69.6205,69.7135,69.4629,69.4987,15300.0
2015-03-02 14:00:00,97.01,97.2,96.96,97.02,20300.0,69.4629,69.599,69.4271,69.4701,20300.0
2015-03-02 14:30:00,97.0,97.09,96.86,97.07,14200.0,69.4558,69.5202,69.3555,69.5059,14200.0
2015-03-02 15:00:00,97.12,97.2,96.98,97.14,13600.0,69.5417,69.599,69.4414,69.556,13600.0
2015-03-02 15:30:00,97.09,97.48,97.07,97.38,44300.0,69.5202,69.7995,69.5059,69.7279,44300.0
2015-03-03 09:30:00,97.0,97.0,95.89,96.9,54000.0,69.4558,69.4558,68.661,69.3842,54000.0
2015-03-03 10:00:00,96.9,97.08,96.75,96.85,18800.0,69.3842,69.513,69.2768,69.3484,18800.0
2015-03-03 10:30:00,96.92,97.1,96.77,96.79,17200.0,69.3985,69.5274,69.2911,69.3054,17200.0
2015-03-03 11:00:00,96.79,96.79,96.47,96.63,21500.0,69.3054,69.3054,69.0763,69.1908,21500.0
2015-03-03 11:30:00,96.58,96.63,96.22,96.4,18800.0,69.155,69.1908,68.8973,69.0261,18800.0
2015-03-03 12:00:00,96.42,96.78,96.42,96.56,15300.0,69.0405,69.2982,69.0405,69.1407,15300.0
2015-03-03 12:30:00,96.59,96.87,96.55,96.82,14800.0,69.1622,69.3627,69.1335,69.3269,14800.0
2015-03-03 13:00:00,96.88,96.89,96.67,96.67,9400.0,69.3698,69.377,69.2195,69.2195,9400.0
2015-03-03 13:30:00,96.64,96.99,96.64,96.98,10800.0,69.198,69.4486,69.198,69.4414,10800.0
2015-03-03 14:00:00,96.92,97.32,96.9,97.21,15700.0,69.3985,69.6849,69.3842,69.6061,15700.0
2015-03-03 14:30:00,97.22,97.68,97.17,97.55,33900.0,69.6133,69.9427,69.5775,69.8496,33900.0
2015-03-03 15:00:00,97.51,97.96,97.5,97.86,45200.0,69.8209,70.1432,69.8138,70.0716,45200.0
2015-03-03 15:30:00,97.9,97.9,97.47,97.53,51300.0,70.1002,70.1002,69.7923,69.8353,51300.0
2015-03-04 09:30:00,97.21,97.97,97.01,97.59,42100.0,69.6061,70.1503,69.4629,69.8782,42100.0
2015-03-04 10:00:00,97.6,97.76,97.36,97.51,34200.0,69.8854,70.0,69.7135,69.8209,34200.0
2015-03-04 10:30:00,97.5,97.51,97.28,97.4,28500.0,69.8138,69.8209,69.6563,69.7422,28500.0
2015-03-04 11:00:00,97.35,97.6,97.28,97.42,75000.0,69.7064,69.8854,69.6563,69.7565,75000.0
2015-03-04 11:30:00,97.42,97.43,97.1,97.1,13900.0,69.7565,69.7637,69.5274,69.5274,13900.0
2015-03-04 12:00:00,97.12,97.19,97.05,97.05,24100.0,69.5417,69.5918,69.4916,69.4916,24100.0
2015-03-04 12:30:00,97.05,97.05,96.51,96.52,10600.0,69.4916,69.4916,69.1049,69.1121,10600.0
2015-03-04 13:00:00,96.52,96.85,96.5,96.82,14400.0,69.1121,69.3484,69.0977,69.3269,14400.0
2015-03-04 13:30:00,96.81,96.97,96.72,96.93,14300.0,69.3197,69.4343,69.2553,69.4056,14300.0
2015-03-04 14:00:00,96.92,97.14,96.92,97.0,17100.0,69.3985,69.556,69.3985,69.4558,17100.0
2015-03-04 14:30:00,97.0,97.0,96.84,96.92,25700.0,69.4558,69.4558,69.3412,69.3985,25700.0
2015-03-04 15:00:00,96.92,96.97,96.79,96.85,25500.0,69.3985,69.4343,69.3054,69.3484,25500.0
2015-03-04 15:30:00,96.8,97.26,96.8,97.11,57000.0,69.3126,69.6419,69.3126,69.5345,57000.0
2015-03-05 09:30:00,97.42,98.76,97.05,98.3,49700.0,69.7565,70.716,69.4916,70.3866,49700.0
2015-03-05 10:00:00,98.26,98.51,97.88,98.34,23900.0,70.358,70.537,70.0859,70.4153,23900.0
2015-03-05 10:30:00,98.34,98.48,97.92,97.94,15000.0,70.4153,70.5155,70.1145,70.1288,15000.0
2015-03-05 11:00:00,97.96,98.03,97.63,97.72,40300.0,70.1432,70.1933,69.9069,69.9713,40300.0
2015-03-05 11:30:00,97.76,97.81,97.44,97.78,14900.0,70.0,70.0358,69.7708,70.0143,14900.0
2015-03-05 12:00:00,97.75,98.13,97.69,97.88,22700.0,69.9928,70.2649,69.9498,70.0859,22700.0
2015-03-05 12:30:00,97.83,97.95,97.77,97.8,8800.0,70.0501,70.136,70.0071,70.0286,8800.0
2015-03-05 13:00:00,97.84,98.1,97.77,98.04,18800.0,70.0572,70.2434,70.0071,70.2004,18800.0
2015-03-05 13:30:00,98.02,98.21,97.88,98.17,20100.0,70.1861,70.3222,70.0859,70.2935,20100.0
2015-03-05 14:00:00,98.21,98.24,98.07,98.12,12500.0,70.3222,70.3437,70.2219,70.2577,12500.0
2015-03-05 14:30:00,98.12,98.2,98.01,98.16,13400.0,70.2577,70.315,70.179,70.2864,13400.0
2015-03-05 15:00:00,98.12,98.12,97.9,97.96,17700.0,70.2577,70.2577,70.1002,70.1432,17700.0
2015-03-05 15:30:00,97.94,98.1,97.75,97.83,66100.0,70.1288,70.2434,69.9928,70.0501,66100.0
2015-03-06 09:30:00,96.34,96.34,94.58,94.69,36200.0,68.9832,68.9832,67.7229,67.8017,36200.0
2015-03-06 10:00:00,94.7,94.86,94.25,94.82,47300.0,67.8089,67.9234,67.4867,67.8948,47300.0
2015-03-06 10:30:00,94.81,95.11,94.79,95.06,40100.0,67.8876,68.1024,67.8733,68.0666,40100.0
2015-03-06 11:00:00,95.0,95.27,94.69,94.81,41500.0,68.0237,68.217,67.8017,67.8876,41500.0
2015-03-06 11:30:00,94.81,94.93,94.62,94.9,38600.0,67.8876,67.9736,67.7516,67.9521,38600.0
2015-03-06 12:00:00,94.86,95.01,94.71,94.83,30500.0,67.9234,68.0308,67.816,67.902,30500.0
2015-03-06 12:30:00,94.79,94.87,94.66,94.79,30600.0,67.8733,67.9306,67.7802,67.8733,30600.0
2015-03-06 13:00:00,94.8,95.01,94.72,94.94,15100.0,67.8805,68.0308,67.8232,67.9807,15100.0
2015-03-06 13:30:00,94.94,94.94,94.65,94.79,38400.0,67.9807,67.9807,67.7731,67.8733,38400.0
2015-03-06 14:00:00,94.76,94.96,94.74,94.89,44200.0,67.8518,67.995,67.8375,67.9449,44200.0
2015-03-06 14:30:00,94.92,94.94,94.84,94.85,36600.0,67.9664,67.9807,67.9091,67.9163,36600.0
2015-03-06 15:00:00,94.84,94.93,94.4,94.43,41500.0,67.9091,67.9736,67.5941,67.6155,41500.0
2015-03-06 15:30:00,94.4,94.78,94.38,94.75,76800.0,67.5941,67.8662,67.5797,67.8447,76800.0
2015-03-09 09:30:00,95.02,95.51,94.63,94.99,59800.0,68.038,68.3889,67.7588,68.0165,59800.0
2015-03-09 10:00:00,94.98,95.05,94.83,95.02,16600.0,68.0094,68.0595,67.902,68.038,16600.0
2015-03-09 10:30:00,94.98,95.05,94.82,94.94,20300.0,68.0094,68.0595,67.8948,67.9807,20300.0
2015-03-09 11:00:00,94.91,95.0,94.58,94.7,23900.0,67.9592,68.0237,67.7229,67.8089,23900.0
2015-03-09 11:30:00,94.63,94.97,94.51,94.82,37000.0,67.7588,68.0022,67.6728,67.8948,37000.0
2015-03-09 12:00:00,94.83,94.85,94.39,94.53,24900.0,67.902,67.9163,67.5869,67.6871,24900.0
2015-03-09 12:30:00,94.61,94.77,94.56,94.68,23400.0,67.7444,67.859,67.7086,67.7946,23400.0
2015-03-09 13:00:00,94.66,94.8,94.61,94.77,69100.0,67.7802,67.8805,67.7444,67.859,69100.0
2015-03-09 13:30:00,94.75,94.91,94.73,94.73,13200.0,67.8447,67.9592,67.8304,67.8304,13200.0
2015-03-09 14:00:00,94.74,94.77,94.68,94.75,42200.0,67.8375,67.859,67.7946,67.8447,42200.0
2015-03-09 14:30:00,94.74,95.1,94.72,94.99,22400.0,67.8375,68.0953,67.8232,68.0165,22400.0
2015-03-09 15:00:00,94.98,95.2,94.93,95.1,22300.0,68.0094,68.1669,67.9736,68.0953,22300.0
2015-03-09 15:30:00,95.12,95.55,95.12,95.37,72600.0,68.1096,68.4175,68.1096,68.2886,72600.0
2015-03-10 09:30:00,95.05,95.22,94.26,94.85,35400.0,68.0595,68.1812,67.4938,67.9163,35400.0
2015-03-10 10:00:00,94.78,95.02,94.64,95.01,23200.0,67.8662,68.038,67.7659,68.0308,23200.0
2015-03-10 10:30:00,95.01,95.06,94.82,94.93,24900.0,68.0308,68.0666,67.8948,67.9736,24900.0
2015-03-10 11:00:00,94.95,95.12,94.93,95.06,20000.0,67.9879,68.1096,67.9736,68.0666,20000.0
2015-03-10 11:30:00,95.06,95.16,94.77,94.81,15800.0,68.0666,68.1383,67.859,67.8876,15800.0
2015-03-10 12:00:00,94.83,95.34,94.7,95.34,25200.0,67.902,68.2671,67.8089,68.2671,25200.0
2015-03-10 12:30:00,95.27,95.64,95.15,95.25,18400.0,68.217,68.482,68.1311,68.2027,18400.0
2015-03-10 13:00:00,95.25,95.32,95.08,95.32,17200.0,68.2027,68.2528,68.081,68.2528,17200.0
2015-03-10 13:30:00,95.27,95.31,95.15,95.26,14000.0,68.217,68.2457,68.1311,68.2099,14000.0
2015-03-10 14:00:00,95.29,95.36,95.11,95.19,16400.0,68.2313,68.2815,68.1024,68.1597,16400.0
2015-03-10 14:30:00,95.17,95.25,94.98,95.19,39500.0,68.1454,68.2027,68.0094,68.1597,39500.0
2015-03-10 15:00:00,95.2,95.45,95.08,95.36,36800.0,68.1669,68.3459,68.081,68.2815,36800.0
2015-03-10 15:30:00,95.35,95.41,94.07,94.14,266200.0,68.2743,68.3173,67.3578,67.4079,266200.0
2015-03-11 09:30:00,94.1,94.7,94.02,94.64,43000.0,67.3793,67.8089,67.322,67.7659,43000.0
2015-03-11 10:00:00,94.64,94.69,94.43,94.48,35500.0,67.7659,67.8017,67.6155,67.6513,35500.0
2015-03-11 10:30:00,94.47,94.71,94.22,94.71,37400.0,67.6442,67.816,67.4652,67.816,37400.0
2015-03-11 11:00:00,94.7,94.88,94.53,94.58,21900.0,67.8089,67.9378,67.6871,67.7229,21900.0
2015-03-11 11:30:00,94.62,94.72,94.49,94.51,25600.0,67.7516,67.8232,67.6585,67.6728,25600.0
2015-03-11 12:00:00,94.53,94.59,94.29,94.44,47000.0,67.6871,67.7301,67.5153,67.6227,47000.0
2015-03-11 12:30:00,94.45,94.55,94.38,94.46,10700.0,67.6299,67.7015,67.5797,67.637,10700.0
2015-03-11 13:00:00,94.44,94.79,94.38,94.79,9700.0,67.6227,67.8733,67.5797,67.8733,9700.0
2015-03-11 13:30:00,94.78,94.78,94.51,94.69,11200.0,67.8662,67.8662,67.6728,67.8017,11200.0
2015-03-11 14:00:00,94.67,94.98,94.61,94.79,20200.0,67.7874,68.0094,67.7444,67.8733,20200.0
2015-03-11 14:30:00,94.82,95.1,94.75,95.0,19500.0,67.8948,68.0953,67.8447,68.0237,19500.0
2015-03-11 15:00:00,95.06,95.15,95.01,95.09,20500.0,68.0666,68.1311,68.0308,68.0881,20500.0
2015-03-11 15:30:00,95.11,95.11,94.89,94.98,62900.0,68.1024,68.1024,67.9449,68.0094,62900.0
2015-03-12 09:30:00,95.83,96.27,95.66,96.27,8600.0,68.618,68.9331,68.4963,68.9331,8600.0
2015-03-12 10:00:00,96.3,96.44,96.15,96.21,9300.0,68.9545,69.0548,68.8471,68.8901,9300.0
2015-03-12 10:30:00,96.24,96.49,96.24,96.35,8900.0,68.9116,69.0906,68.9116,68.9903,8900.0
2015-03-12 11:00:00,96.37,96.91,96.37,96.86,8000.0,69.0047,69.3913,69.0047,69.3555,8000.0
2015-03-12 11:30:00,96.72,96.73,96.44,96.44,6800.0,69.2553,69.2624,69.0548,69.0548,6800.0
2015-03-12 12:00:00,96.52,96.86,96.47,96.86,7300.0,69.1121,69.3555,69.0763,69.3555,7300.0
2015-03-12 12:30:00,96.88,96.95,96.65,96.65,15200.0,69.3698,69.42,69.2051,69.2051,15200.0
2015-03-12 13:00:00,96.64,96.64,96.4,96.55,6700.0,69.198,69.198,69.0261,69.1335,6700.0
2015-03-12 13:30:00,96.55,96.79,96.44,96.76,28500.0,69.1335,69.3054,69.0548,69.2839,28500.0
2015-03-12 14:00:00,96.77,96.92,96.73,96.86,6900.0,69.2911,69.3985,69.2624,69.3555,6900.0
2015-03-12 14:30:00,96.91,97.31,96.87,97.31,12700.0,69.3913,69.6777,69.3627,69.6777,12700.0
2015-03-12 15:00:00,97.31,97.35,97.1,97.3,29600.0,69.6777,69.7064,69.5274,69.6706,29600.0
2015-03-12 15:30:00,97.26,97.47,97.13,97.42,71700.0,69.6419,69.7923,69.5488,69.7565,71700.0
2015-03-13 09:30:00,97.47,97.47,96.7,96.74,7100.0,69.7923,69.7923,69.241,69.2696,7100.0
2015-03-13 10:00:00,97.05,97.2,96.82,97.05,7800.0,69.4916,69.599,69.3269,69.4916,7800.0
2015-03-13 10:30:00,97.03,97.16,96.7,96.8,19500.0,69.4772,69.5703,69.241,69.3126,19500.0
2015-03-13 11:00:00,96.69,96.69,96.12,96.16,6200.0,69.2338,69.2338,68.8256,68.8543,6200.0
2015-03-13 11:30:00,96.14,96.53,96.04,96.48,18100.0,68.84,69.1192,68.7684,69.0834,18100.0
2015-03-13 12:00:00,96.43,96.57,96.36,96.49,13600.0,69.0476,69.1479,68.9975,69.0906,13600.0
2015-03-13 12:30:00,96.54,96.66,96.47,96.47,6400.0,69.1264,69.2123,69.0763,69.0763,6400.0
2015-03-13 13:00:00,96.57,96.75,96.45,96.68,12600.0,69.1479,69.2768,69.0619,69.2266,12600.0
2015-03-13 13:30:00,96.71,97.09,96.71,96.8,13000.0,69.2481,69.5202,69.2481,69.3126,13000.0
2015-03-13 14:00:00,96.79,96.8,96.59,96.72,5700.0,69.3054,69.3126,69.1622,69.2553,5700.0
2015-03-13 14:30:00,96.72,96.76,96.47,96.59,9400.0,69.2553,69.2839,69.0763,69.1622,9400.0
2015-03-13 15:00:00,96.58,96.78,96.52,96.69,14800.0,69.155,69.2982,69.1121,69.2338,14800.0
2015-03-13 15:30:00,96.68,96.89,96.62,96.74,32900.0,69.2266,69.377,69.1837,69.2696,32900.0
2015-03-16 09:30:00,97.22,98.09,96.38,98.06,21100.0,69.6133,70.2362,69.0118,70.2148,21100.0
2015-03-16 10:00:00,98.03,98.36,97.8,98.09,14400.0,70.1933,70.4296,70.0286,70.2362,14400.0
2015-03-16 10:30:00,97.99,98.06,97.55,97.66,11200.0,70.1646,70.2148,69.8496,69.9283,11200.0
2015-03-16 11:00:00,97.66,97.98,97.58,97.88,13700.0,69.9283,70.1575,69.8711,70.0859,13700.0
2015-03-16 11:30:00,97.78,97.86,97.57,97.67,12700.0,70.0143,70.0716,69.8639,69.9355,12700.0
2015-03-16 12:00:00,97.67,97.75,97.5,97.5,15100.0,69.9355,69.9928,69.8138,69.8138,15100.0
2015-03-16 12:30:00,97.54,97.75,97.48,97.69,6300.0,69.8424,69.9928,69.7995,69.9498,6300.0
2015-03-16 13:00:00,97.73,97.79,97.57,97.58,10900.0,69.9785,70.0214,69.8639,69.8711,10900.0
2015-03-16 13:30:00,97.58,97.69,97.55,97.62,9500.0,69.8711,69.9498,69.8496,69.8997,9500.0
2015-03-16 14:00:00,97.62,97.73,97.61,97.65,9700.0,69.8997,69.9785,69.8925,69.9212,9700.0
2015-03-16 14:30:00,97.65,97.73,97.44,97.48,10400.0,69.9212,69.9785,69.7708,69.7995,10400.0
2015-03-16 15:00:00,97.54,97.62,97.3,97.31,16100.0,69.8424,69.8997,69.6706,69.6777,16100.0
2015-03-16 15:30:00,97.35,97.44,97.26,97.37,62400.0,69.7064,69.7708,69.6419,69.7207,62400.0
2015-03-17 09:30:00,97.26,97.62,96.85,97.52,10800.0,69.6419,69.8997,69.3484,69.8281,10800.0
2015-03-17 10:00:00,97.62,97.84,97.42,97.84,10100.0,69.8997,70.0572,69.7565,70.0572,10100.0
2015-03-17 10:30:00,97.79,98.02,97.37,97.38,9200.0,70.0214,70.1861,69.7207,69.7279,9200.0
2015-03-17 11:00:00,97.35,97.54,97.26,97.36,16800.0,69.7064,69.8424,69.6419,69.7135,16800.0
2015-03-17 11:30:00,97.36,97.45,97.27,97.31,11100.0,69.7135,69.778,69.6491,69.6777,11100.0
2015-03-17 12:00:00,97.32,97.47,97.19,97.41,10700.0,69.6849,69.7923,69.5918,69.7493,10700.0
2015-03-17 12:30:00,97.48,97.59,97.44,97.55,7400.0,69.7995,69.8782,69.7708,69.8496,7400.0
2015-03-17 13:00:00,97.58,97.58,97.41,97.56,7200.0,69.8711,69.8711,69.7493,69.8567,7200.0
2015-03-17 13:30:00,97.56,97.73,97.42,97.73,7200.0,69.8567,69.9785,69.7565,69.9785,7200.0
2015-03-17 14:00:00,97.74,97.74,97.45,97.48,33000.0,69.9856,69.9856,69.778,69.7995,33000.0
2015-03-17 14:30:00,97.49,97.57,97.39,97.5,17600.0,69.8066,69.8639,69.735,69.8138,17600.0
2015-03-17 15:00:00,97.54,97.88,97.52,97.82,12700.0,69.8424,70.0859,69.8281,70.0429,12700.0
2015-03-17 15:30:00,97.82,97.83,97.48,97.65,56900.0,70.0429,70.0501,69.7995,69.9212,56900.0
2015-03-18 09:30:00,97.7,98.22,97.16,97.97,9900.0,69.957,70.3293,69.5703,70.1503,9900.0
2015-03-18 10:00:00,97.92,98.0,97.57,97.68,17400.0,70.1145,70.1718,69.8639,69.9427,17400.0
2015-03-18 10:30:00,97.7,97.94,97.66,97.77,20800.0,69.957,70.1288,69.9283,70.0071,20800.0
2015-03-18 11:00:00,97.78,97.92,97.67,97.79,24700.0,70.0143,70.1145,69.9355,70.0214,24700.0
2015-03-18 11:30:00,97.79,97.96,97.71,97.96,20800.0,70.0214,70.1432,69.9642,70.1432,20800.0
2015-03-18 12:00:00,97.89,97.89,97.48,97.48,7400.0,70.093,70.093,69.7995,69.7995,7400.0
2015-03-18 12:30:00,97.5,97.5,97.2,97.2,4900.0,69.8138,69.8138,69.599,69.599,4900.0
2015-03-18 13:00:00,97.22,97.32,97.11,97.16,4100.0,69.6133,69.6849,69.5345,69.5703,4100.0
2015-03-18 13:30:00,97.15,97.15,96.81,97.09,13400.0,69.5632,69.5632,69.3197,69.5202,13400.0
2015-03-18 14:00:00,97.09,98.73,97.09,98.67,52800.0,69.5202,70.6945,69.5202,70.6515,52800.0
2015-03-18 14:30:00,98.74,99.0,98.66,98.98,25500.0,70.7017,70.8878,70.6444,70.8735,25500.0
2015-03-18 15:00:00,99.04,99.65,98.95,99.43,20800.0,70.9165,71.3533,70.852,71.1957,20800.0
2015-03-18 15:30:00,99.43,99.5,99.24,99.38,39000.0,71.1957,71.2459,71.0597,71.1599,39000.0
2015-03-19 09:30:00,98.99,99.92,98.54,99.78,9900.0,70.8807,71.5466,70.5585,71.4464,9900.0
2015-03-19 10:00:00,99.67,100.0,99.57,99.84,6800.0,71.3676,71.6039,71.296,71.4893,6800.0
2015-03-19 10:30:00,99.8,99.88,99.46,99.71,9300.0,71.4607,71.518,71.2172,71.3962,9300.0
2015-03-19 11:00:00,99.71,99.85,99.47,99.57,129600.0,71.3962,71.4965,71.2244,71.296,129600.0
2015-03-19 11:30:00,99.53,99.83,99.37,99.83,8300.0,71.2673,71.4822,71.1528,71.4822,8300.0
2015-03-19 12:00:00,99.85,99.88,99.52,99.64,129600.0,71.4965,71.518,71.2602,71.3461,129600.0
2015-03-19 12:30:00,99.7,99.7,99.45,99.46,3900.0,71.3891,71.3891,71.2101,71.2172,3900.0
2015-03-19 13:00:00,99.52,99.72,99.38,99.69,10100.0,71.2602,71.4034,71.1599,71.3819,10100.0
2015-03-19 13:30:00,99.69,99.74,99.54,99.7,5300.0,71.3819,71.4177,71.2745,71.3891,5300.0
2015-03-19 14:00:00,99.72,99.85,99.7,99.81,8700.0,71.4034,71.4965,71.3891,71.4678,8700.0
2015-03-19 14:30:00,99.81,99.97,99.76,99.79,13200.0,71.4678,71.5824,71.432,71.4535,13200.0
2015-03-19 15:00:00,99.85,99.96,99.73,99.77,22800.0,71.4965,71.5752,71.4105,71.4392,22800.0
2015-03-19 15:30:00,99.82,99.91,99.48,99.48,61500.0,71.475,71.5394,71.2315,71.2315,61500.0
2015-03-20 09:30:00,99.9,100.28,99.28,99.56,105700.0,71.5323,71.8044,71.0883,71.2888,105700.0
2015-03-20 10:00:00,99.59,100.07,99.58,100.05,20900.0,71.3103,71.654,71.3031,71.6397,20900.0
2015-03-20 10:30:00,100.07,100.32,99.82,100.16,24600.0,71.654,71.833,71.475,71.7184,24600.0
2015-03-20 11:00:00,100.31,100.82,100.28,100.64,17200.0,71.8259,72.191,71.8044,72.0621,17200.0
2015-03-20 11:30:00,100.68,100.68,100.29,100.51,23700.0,72.0908,72.0908,71.8115,71.9691,23700.0
2015-03-20 12:00:00,100.52,100.64,100.32,100.61,24100.0,71.9762,72.0621,71.833,72.0407,24100.0
2015-03-20 12:30:00,100.62,100.89,100.57,100.75,9700.0,72.0478,72.2412,72.012,72.1409,9700.0
2015-03-20 13:00:00,100.72,101.08,100.72,100.99,11800.0,72.1194,72.3772,72.1194,72.3128,11800.0
2015-03-20 13:30:00,101.01,101.32,100.84,101.32,14300.0,72.3271,72.5491,72.2054,72.5491,14300.0
2015-03-20 14:00:00,101.32,101.66,101.27,101.38,29800.0,72.5491,72.7925,72.5132,72.592,29800.0
2015-03-20 14:30:00,101.37,101.68,101.34,101.68,13900.0,72.5849,72.8068,72.5634,72.8068,13900.0
2015-03-20 15:00:00,101.68,101.89,101.63,101.86,15300.0,72.8068,72.9572,72.771,72.9357,15300.0
2015-03-20 15:30:00,101.89,102.65,101.89,102.39,135400.0,72.9572,73.5014,72.9572,73.3152,135400.0
2015-03-23 09:30:00,102.14,102.96,101.56,102.7,32600.0,73.1362,73.7234,72.7209,73.5372,32600.0
2015-03-23 10:00:00,102.77,102.77,102.35,102.42,11000.0,73.5873,73.5873,73.2866,73.3367,11000.0
2015-03-23 10:30:00,102.45,102.45,102.19,102.28,13700.0,73.3582,73.3582,73.172,73.2364,13700.0
2015-03-23 11:00:00,102.28,102.28,101.86,101.87,7200.0,73.2364,73.2364,72.9357,72.9429,7200.0
2015-03-23 11:30:00,101.85,102.11,101.66,101.74,28500.0,72.9286,73.1147,72.7925,72.8498,28500.0
2015-03-23 12:00:00,101.68,101.98,101.66,101.9,8400.0,72.8068,73.0216,72.7925,72.9644,8400.0
2015-03-23 12:30:00,101.89,102.09,101.83,101.95,12800.0,72.9572,73.1004,72.9142,73.0002,12800.0
2015-03-23 13:00:00,101.95,102.09,101.85,102.09,10900.0,73.0002,73.1004,72.9286,73.1004,10900.0
2015-03-23 13:30:00,102.1,102.2,102.07,102.18,15400.0,73.1076,73.1792,73.0861,73.1648,15400.0
2015-03-23 14:00:00,102.13,102.42,102.13,102.38,15400.0,73.129,73.3367,73.129,73.3081,15400.0
2015-03-23 14:30:00,102.38,102.44,102.11,102.26,21900.0,73.3081,73.351,73.1147,73.2221,21900.0
2015-03-23 15:00:00,102.26,102.47,102.25,102.44,26700.0,73.2221,73.3725,73.215,73.351,26700.0
2015-03-23 15:30:00,102.47,102.54,101.91,101.95,69900.0,73.3725,73.4226,72.9715,73.0002,69900.0
2015-03-24 09:30:00,102.06,102.11,101.34,101.91,27600.0,73.0789,73.1147,72.5634,72.9715,27600.0
2015-03-24 10:00:00,101.91,102.17,101.58,101.68,15800.0,72.9715,73.1577,72.7352,72.8068,15800.0
2015-03-24 10:30:00,101.65,101.73,101.48,101.52,29200.0,72.7853,72.8426,72.6636,72.6923,29200.0
2015-03-24 11:00:00,101.53,101.62,101.45,101.61,29400.0,72.6994,72.7639,72.6421,72.7567,29400.0
2015-03-24 11:30:00,101.64,101.88,101.53,101.79,7400.0,72.7782,72.95,72.6994,72.8856,7400.0
2015-03-24 12:00:00,101.77,102.01,101.74,101.82,56800.0,72.8713,73.0431,72.8498,72.9071,56800.0
2015-03-24 12:30:00,101.79,101.81,101.23,101.23,8900.0,72.8856,72.8999,72.4846,72.4846,8900.0
2015-03-24 13:00:00,101.25,101.55,101.2,101.33,13400.0,72.4989,72.7137,72.4631,72.5562,13400.0
2015-03-24 13:30:00,101.31,101.61,101.28,101.5,15100.0,72.5419,72.7567,72.5204,72.6779,15100.0
2015-03-24 14:00:00,101.5,101.52,101.35,101.48,14000.0,72.6779,72.6923,72.5705,72.6636,14000.0
2015-03-24 14:30:00,101.5,101.6,101.32,101.34,21600.0,72.6779,72.7495,72.5491,72.5634,21600.0
2015-03-24 15:00:00,101.37,101.61,101.16,101.17,14700.0,72.5849,72.7567,72.4345,72.4416,14700.0
2015-03-24 15:30:00,101.15,101.3,101.08,101.11,61900.0,72.4273,72.5347,72.3772,72.3987,61900.0
2015-03-25 09:30:00,101.18,101.66,101.03,101.53,20000.0,72.4488,72.7925,72.3414,72.6994,20000.0
2015-03-25 10:00:00,101.47,101.54,101.25,101.32,11400.0,72.6565,72.7066,72.4989,72.5491,11400.0
2015-03-25 10:30:00,101.32,101.46,101.25,101.45,19500.0,72.5491,72.6493,72.4989,72.6421,19500.0
2015-03-25 11:00:00,101.43,101.45,101.04,101.12,11400.0,72.6278,72.6421,72.3486,72.4058,11400.0
2015-03-25 11:30:00,101.11,101.11,100.4,100.4,19700.0,72.3987,72.3987,71.8903,71.8903,19700.0
2015-03-25 12:00:00,100.44,100.48,99.89,100.02,20300.0,71.9189,71.9476,71.5251,71.6182,20300.0
2015-03-25 12:30:00,100.01,100.01,99.62,100.0,16400.0,71.611,71.611,71.3318,71.6039,16400.0
2015-03-25 13:00:00,100.13,100.13,99.65,99.77,16200.0,71.697,71.697,71.3533,71.4392,16200.0
2015-03-25 13:30:00,99.8,99.81,99.46,99.56,38000.0,71.4607,71.4678,71.2172,71.2888,38000.0
2015-03-25 14:00:00,99.55,99.66,99.3,99.44,22400.0,71.2817,71.3604,71.1027,71.2029,22400.0
2015-03-25 14:30:00,99.48,99.59,99.24,99.25,49800.0,71.2315,71.3103,71.0597,71.0669,49800.0
2015-03-25 15:00:00,99.28,99.3,99.02,99.15,23100.0,71.0883,71.1027,70.9022,70.9952,23100.0
2015-03-25 15:30:00,99.11,99.43,99.02,99.27,53100.0,70.9666,71.1957,70.9022,71.0812,53100.0
2015-03-26 09:30:00,98.97,99.52,98.35,98.51,17400.0,70.8664,71.2602,70.4224,70.537,17400.0
2015-03-26 10:00:00,98.56,98.63,97.88,97.91,42700.0,70.5728,70.6229,70.0859,70.1074,42700.0
2015-03-26 10:30:00,97.99,98.17,97.75,97.84,25500.0,70.1646,70.2935,69.9928,70.0572,25500.0
2015-03-26 11:00:00,97.86,98.05,97.62,97.89,29500.0,70.0716,70.2076,69.8997,70.093,29500.0
2015-03-26 11:30:00,97.88,98.15,97.84,98.06,30200.0,70.0859,70.2792,70.0572,70.2148,30200.0
2015-03-26 12:00:00,98.05,98.1,97.79,97.81,41600.0,70.2076,70.2434,70.0214,70.0358,41600.0
2015-03-26 12:30:00,97.81,98.1,97.71,98.1,23500.0,70.0358,70.2434,69.9642,70.2434,23500.0
2015-03-26 13:00:00,98.08,98.1,97.72,97.99,19700.0,70.2291,70.2434,69.9713,70.1646,19700.0
2015-03-26 13:30:00,98.0,98.34,97.97,98.2,14500.0,70.1718,70.4153,70.1503,70.315,14500.0
2015-03-26 14:00:00,98.22,98.37,97.86,97.86,17600.0,70.3293,70.4367,70.0716,70.0716,17600.0
2015-03-26 14:30:00,97.91,98.1,97.77,97.81,24500.0,70.1074,70.2434,70.0071,70.0358,24500.0
2015-03-26 15:00:00,97.77,97.78,97.49,97.52,33700.0,70.0071,70.0143,69.8066,69.8281,33700.0
2015-03-26 15:30:00,97.52,97.85,97.48,97.59,73300.0,69.8281,70.0644,69.7995,69.8782,73300.0
2015-03-27 09:30:00,97.24,97.58,96.6,97.45,11200.0,70.1566,70.4019,69.6949,70.3081,11200.0
2015-03-27 10:00:00,97.46,97.69,97.26,97.3,7800.0,70.3153,70.4813,70.171,70.1999,7800.0
2015-03-27 10:30:00,97.29,97.29,96.95,97.03,5600.0,70.1927,70.1927,69.9474,70.0051,5600.0
2015-03-27 11:00:00,97.02,97.25,97.01,97.23,8800.0,69.9979,70.1638,69.9907,70.1494,8800.0
2015-03-27 11:30:00,97.27,97.33,97.0,97.08,7700.0,70.1783,70.2215,69.9835,70.0412,7700.0
2015-03-27 12:00:00,97.16,97.67,97.12,97.47,6400.0,70.0989,70.4668,70.07,70.3226,6400.0
2015-03-27 12:30:00,97.55,97.61,97.42,97.43,5800.0,70.3803,70.4236,70.2865,70.2937,5800.0
2015-03-27 13:00:00,97.49,97.51,97.19,97.19,11900.0,70.337,70.3514,70.1205,70.1205,11900.0
2015-03-27 13:30:00,97.22,97.26,96.89,97.16,14900.0,70.1422,70.171,69.9041,70.0989,14900.0
2015-03-27 14:00:00,97.21,97.35,97.08,97.17,10400.0,70.135,70.236,70.0412,70.1061,10400.0
2015-03-27 14:30:00,97.22,97.32,97.01,97.01,10200.0,70.1422,70.2143,69.9907,69.9907,10200.0
2015-03-27 15:00:00,97.1,97.22,96.97,97.1,9200.0,70.0556,70.1422,69.9618,70.0556,9200.0
2015-03-27 15:30:00,97.1,97.47,97.05,97.37,56000.0,70.0556,70.3226,70.0195,70.2504,56000.0
2015-03-30 09:30:00,97.74,98.1,97.55,97.89,17300.0,70.5174,70.7771,70.3803,70.6256,17300.0
2015-03-30 10:00:00,97.92,98.34,97.53,97.9,12500.0,70.6472,70.9502,70.3658,70.6328,12500.0
2015-03-30 10:30:00,97.78,98.04,97.68,98.0,14300.0,70.5462,70.7338,70.4741,70.7049,14300.0
2015-03-30 11:00:00,97.91,98.03,97.75,97.93,14700.0,70.64,70.7266,70.5246,70.6544,14700.0
2015-03-30 11:30:00,98.01,98.27,97.91,98.26,13200.0,70.7121,70.8997,70.64,70.8925,13200.0
2015-03-30 12:00:00,98.24,98.42,98.11,98.38,11400.0,70.8781,71.008,70.7843,70.9791,11400.0
2015-03-30 12:30:00,98.42,98.64,98.27,98.59,21400.0,71.008,71.1667,70.8997,71.1306,21400.0
2015-03-30 13:00:00,98.58,98.92,98.58,98.83,19600.0,71.1234,71.3687,71.1234,71.3038,19600.0
2015-03-30 13:30:00,98.83,98.9,98.66,98.69,25600.0,71.3038,71.3543,71.1811,71.2028,25600.0
2015-03-30 14:00:00,98.64,98.82,98.62,98.82,48100.0,71.1667,71.2965,71.1523,71.2965,48100.0
2015-03-30 14:30:00,98.85,98.93,98.66,98.92,14000.0,71.3182,71.3759,71.1811,71.3687,14000.0
2015-03-30 15:00:00,98.91,99.1,98.89,98.96,22300.0,71.3615,71.4986,71.3471,71.3976,22300.0
2015-03-30 15:30:00,98.99,98.99,98.79,98.86,49800.0,71.4192,71.4192,71.2749,71.3254,49800.0
2015-03-31 09:30:00,98.83,99.01,98.01,98.77,6100.0,71.3038,71.4336,70.7121,71.2605,6100.0
2015-03-31 10:00:00,98.85,99.05,98.71,98.96,8400.0,71.3182,71.4625,71.2172,71.3976,8400.0
2015-03-31 10:30:00,98.89,99.12,98.85,99.09,11600.0,71.3471,71.513,71.3182,71.4913,11600.0
2015-03-31 11:00:00,99.05,99.4,99.05,99.26,9700.0,71.4625,71.715,71.4625,71.614,9700.0
2015-03-31 11:30:00,99.24,99.24,98.63,98.63,9500.0,71.5996,71.5996,71.1595,71.1595,9500.0
2015-03-31 12:00:00,98.61,98.68,98.05,98.09,18800.0,71.145,71.1955,70.741,70.7699,18800.0
2015-03-31 12:30:00,98.11,98.42,98.11,98.3,4200.0,70.7843,71.008,70.7843,70.9214,4200.0
2015-03-31 13:00:00,98.31,98.5,98.19,98.35,9700.0,70.9286,71.0657,70.842,70.9575,9700.0
2015-03-31 13:30:00,98.38,98.39,98.11,98.16,10000.0,70.9791,70.9863,70.7843,70.8204,10000.0
2015-03-31 14:00:00,98.03,98.35,98.03,98.28,19700.0,70.7266,70.9575,70.7266,70.9069,19700.0
2015-03-31 14:30:00,98.25,98.42,98.22,98.29,6200.0,70.8853,71.008,70.8637,70.9142,6200.0
2015-03-31 15:00:00,98.33,98.35,97.78,97.89,14700.0,70.943,70.9575,70.5462,70.6256,14700.0
2015-03-31 15:30:00,97.89,98.15,97.77,98.04,60100.0,70.6256,70.8132,70.539,70.7338,60100.0
2015-04-01 09:30:00,98.08,98.35,97.15,98.11,33300.0,70.7627,70.9575,70.0917,70.7843,33300.0
2015-04-01 10:00:00,98.11,98.21,97.35,97.62,40200.0,70.7843,70.8564,70.236,70.4308,40200.0
2015-04-01 10:30:00,97.7,97.81,97.41,97.8,44200.0,70.4885,70.5679,70.2793,70.5606,44200.0
2015-04-01 11:00:00,97.85,98.39,97.81,98.13,13500.0,70.5967,70.9863,70.5679,70.7987,13500.0
2015-04-01 11:30:00,98.18,98.24,97.54,97.54,19900.0,70.8348,70.8781,70.3731,70.3731,19900.0
2015-04-01 12:00:00,97.46,97.46,96.98,97.18,10600.0,70.3153,70.3153,69.969,70.1133,10600.0
2015-04-01 12:30:00,97.18,97.18,96.88,96.96,14100.0,70.1133,70.1133,69.8969,69.9546,14100.0
2015-04-01 13:00:00,96.97,97.39,96.92,97.21,18900.0,69.9618,70.2648,69.9257,70.135,18900.0
2015-04-01 13:30:00,97.24,97.46,97.11,97.15,25700.0,70.1566,70.3153,70.0628,70.0917,25700.0
2015-04-01 14:00:00,97.2,97.2,96.94,96.99,18100.0,70.1278,70.1278,69.9402,69.9762,18100.0
2015-04-01 14:30:00,96.93,97.07,96.75,97.05,18200.0,69.933,70.034,69.8031,70.0195,18200.0
2015-04-01 15:00:00,97.09,97.1,96.7,96.7,49000.0,70.0484,70.0556,69.767,69.767,49000.0
2015-04-01 15:30:00,96.7,96.88,96.61,96.78,128300.0,69.767,69.8969,69.7021,69.8247,128300.0
2015-04-02 09:30:00,96.61,97.3,96.61,97.3,77300.0,69.7021,70.1999,69.7021,70.1999,77300.0
2015-04-02 10:00:00,97.3,97.33,97.13,97.24,31000.0,70.1999,70.2215,70.0772,70.1566,31000.0
2015-04-02 10:30:00,97.17,97.6,97.17,97.57,32400.0,70.1061,70.4163,70.1061,70.3947,32400.0
2015-04-02 11:00:00,97.63,97.75,97.54,97.63,34800.0,70.438,70.5246,70.3731,70.438,34800.0
2015-04-02 11:30:00,97.61,97.69,97.35,97.49,33300.0,70.4236,70.4813,70.236,70.337,33300.0
2015-04-02 12:00:00,97.47,97.69,97.21,97.62,15100.0,70.3226,70.4813,70.135,70.4308,15100.0
2015-04-02 12:30:00,97.59,97.78,97.38,97.43,29300.0,70.4091,70.5462,70.2576,70.2937,29300.0
2015-04-02 13:00:00,97.37,97.4,97.19,97.2,51600.0,70.2504,70.272,70.1205,70.1278,51600.0
2015-04-02 13:30:00,97.18,97.21,96.82,96.9,74500.0,70.1133,70.135,69.8536,69.9113,74500.0
2015-04-02 14:00:00,96.91,96.98,96.73,96.77,41200.0,69.9185,69.969,69.7887,69.8175,41200.0
2015-04-02 14:30:00,96.79,96.87,96.54,96.86,35500.0,69.8319,69.8897,69.6516,69.8824,35500.0
2015-04-02 15:00:00,96.86,97.06,96.67,96.84,48400.0,69.8824,70.0267,69.7454,69.868,48400.0
2015-04-02 15:30:00,96.85,97.11,96.82,96.94,88900.0,69.8752,70.0628,69.8536,69.9402,88900.0
2015-04-06 09:30:00,97.1,97.53,96.94,97.49,113700.0,70.0556,70.3658,69.9402,70.337,113700.0
2015-04-06 10:00:00,97.49,97.57,97.36,97.54,42400.0,70.337,70.3947,70.2432,70.3731,42400.0
2015-04-06 10:30:00,97.55,97.58,97.13,97.35,21300.0,70.3803,70.4019,70.0772,70.236,21300.0
2015-04-06 11:00:00,97.37,97.43,97.3,97.4,16600.0,70.2504,70.2937,70.1999,70.272,16600.0
2015-04-06 11:30:00,97.4,97.67,97.34,97.38,33900.0,70.272,70.4668,70.2288,70.2576,33900.0
2015-04-06 12:00:00,97.4,97.6,97.29,97.58,11900.0,70.272,70.4163,70.1927,70.4019,11900.0
2015-04-06 12:30:00,97.59,97.6,97.44,97.45,30800.0,70.4091,70.4163,70.3009,70.3081,30800.0
2015-04-06 13:00:00,97.45,97.47,97.3,97.44,9200.0,70.3081,70.3226,70.1999,70.3009,9200.0
2015-04-06 13:30:00,97.46,97.54,97.35,97.54,16400.0,70.3153,70.3731,70.236,70.3731,16400.0
2015-04-06 14:00:00,97.52,97.56,97.39,97.42,30500.0,70.3586,70.3875,70.2648,70.2865,30500.0
2015-04-06 14:30:00,97.42,97.52,97.33,97.49,22800.0,70.2865,70.3586,70.2215,70.337,22800.0
2015-04-06 15:00:00,97.51,97.69,97.44,97.56,31600.0,70.3514,70.4813,70.3009,70.3875,31600.0
2015-04-06 15:30:00,97.59,97.79,97.44,97.7,160700.0,70.4091,70.5534,70.3009,70.4885,160700.0
2015-04-07 09:30:00,97.6,97.82,96.84,97.0,30900.0,70.4163,70.5751,69.868,69.9835,30900.0
2015-04-07 10:00:00,97.0,97.0,96.83,96.85,18200.0,69.9835,69.9835,69.8608,69.8752,18200.0
2015-04-07 10:30:00,96.89,97.0,96.77,96.79,8700.0,69.9041,69.9835,69.8175,69.8319,8700.0
2015-04-07 11:00:00,96.75,96.79,96.44,96.5,10800.0,69.8031,69.8319,69.5794,69.6227,10800.0
2015-04-07 11:30:00,96.44,96.51,96.37,96.43,10800.0,69.5794,69.6299,69.5289,69.5722,10800.0
2015-04-07 12:00:00,96.46,96.57,96.46,96.57,4100.0,69.5939,69.6732,69.5939,69.6732,4100.0
2015-04-07 12:30:00,96.6,96.66,96.44,96.49,13200.0,69.6949,69.7382,69.5794,69.6155,13200.0
2015-04-07 13:00:00,96.49,96.62,96.49,96.6,6300.0,69.6155,69.7093,69.6155,69.6949,6300.0
2015-04-07 13:30:00,96.58,96.58,96.38,96.45,7600.0,69.6804,69.6804,69.5361,69.5866,7600.0
2015-04-07 14:00:00,96.41,96.43,96.24,96.27,6600.0,69.5578,69.5722,69.4351,69.4568,6600.0
2015-04-07 14:30:00,96.24,96.24,96.15,96.15,8100.0,69.4351,69.4351,69.3702,69.3702,8100.0
2015-04-07 15:00:00,96.13,96.18,95.93,95.98,26100.0,69.3558,69.3918,69.2115,69.2475,26100.0
2015-04-07 15:30:00,95.99,96.18,95.79,95.79,71000.0,69.2548,69.3918,69.1105,69.1105,71000.0
2015-04-08 09:30:00,95.94,96.43,95.88,96.43,10600.0,69.2187,69.5722,69.1754,69.5722,10600.0
2015-04-08 10:00:00,96.44,96.44,96.05,96.16,20700.0,69.5794,69.5794,69.2981,69.3774,20700.0
2015-04-08 10:30:00,96.16,96.37,95.9,96.35,12600.0,69.3774,69.5289,69.1898,69.5145,12600.0
2015-04-08 11:00:00,96.35,96.37,96.21,96.36,11500.0,69.5145,69.5289,69.4135,69.5217,11500.0
2015-04-08 11:30:00,96.29,96.37,95.99,96.04,16600.0,69.4712,69.5289,69.2548,69.2908,16600.0
2015-04-08 12:00:00,96.07,96.27,96.07,96.25,8000.0,69.3125,69.4568,69.3125,69.4423,8000.0
2015-04-08 12:30:00,96.24,96.24,95.85,96.03,11800.0,69.4351,69.4351,69.1538,69.2836,11800.0
2015-04-08 13:00:00,96.05,96.13,95.94,96.06,8100.0,69.2981,69.3558,69.2187,69.3053,8100.0
2015-04-08 13:30:00,96.06,96.27,96.04,96.27,7600.0,69.3053,69.4568,69.2908,69.4568,7600.0
2015-04-08 14:00:00,96.28,96.45,95.99,96.33,29000.0,69.464,69.5866,69.2548,69.5001,29000.0
2015-04-08 14:30:00,96.31,96.35,95.99,96.13,26600.0,69.4856,69.5145,69.2548,69.3558,26600.0
2015-04-08 15:00:00,96.15,96.21,96.01,96.16,15700.0,69.3702,69.4135,69.2692,69.3774,15700.0
2015-04-08 15:30:00,96.08,96.18,95.88,96.12,39500.0,69.3197,69.3918,69.1754,69.3486,39500.0
2015-04-09 09:30:00,95.9,95.93,94.77,95.07,15800.0,69.1898,69.2115,68.3746,68.591,15800.0
2015-04-09 10:00:00,95.07,95.15,94.71,95.11,34000.0,68.591,68.6487,68.3313,68.6199,34000.0
2015-04-09 10:30:00,95.1,95.1,94.63,94.72,27900.0,68.6126,68.6126,68.2736,68.3385,27900.0
2015-04-09 11:00:00,94.69,94.77,94.4,94.76,23100.0,68.3168,68.3746,68.1076,68.3673,23100.0
2015-04-09 11:30:00,94.77,95.2,94.77,94.84,27600.0,68.3746,68.6848,68.3746,68.4251,27600.0
2015-04-09 12:00:00,94.9,95.07,94.57,94.84,117000.0,68.4683,68.591,68.2303,68.4251,117000.0
2015-04-09 12:30:00,94.84,95.01,94.72,94.89,218600.0,68.4251,68.5477,68.3385,68.4611,218600.0
2015-04-09 13:00:00,94.9,94.94,94.29,94.34,85500.0,68.4683,68.4972,68.0282,68.0643,85500.0
2015-04-09 13:30:00,94.33,94.42,94.2,94.25,169000.0,68.0571,68.122,67.9633,67.9994,169000.0
2015-04-09 14:00:00,94.22,94.32,94.08,94.31,23500.0,67.9777,68.0499,67.8767,68.0427,23500.0
2015-04-09 14:30:00,94.34,94.39,94.27,94.33,16500.0,68.0643,68.1004,68.0138,68.0571,16500.0
2015-04-09 15:00:00,94.33,94.51,94.18,94.18,91900.0,68.0571,68.187,67.9489,67.9489,91900.0
2015-04-09 15:30:00,94.19,94.35,94.05,94.35,51000.0,67.9561,68.0715,67.8551,68.0715,51000.0
2015-04-10 09:30:00,95.08,95.84,94.95,95.15,13700.0,68.5982,69.1465,68.5044,68.6487,13700.0
2015-04-10 10:00:00,95.26,95.56,95.26,95.44,13600.0,68.7281,68.9445,68.7281,68.8579,13600.0
2015-04-10 10:30:00,95.49,95.67,95.43,95.45,35300.0,68.894,69.0239,68.8507,68.8652,35300.0
2015-04-10 11:00:00,95.41,95.54,95.33,95.43,10900.0,68.8363,68.9301,68.7786,68.8507,10900.0
2015-04-10 11:30:00,95.46,95.49,95.24,95.3,6000.0,68.8724,68.894,68.7137,68.7569,6000.0
2015-04-10 12:00:00,95.3,95.48,95.29,95.42,7000.0,68.7569,68.8868,68.7497,68.8435,7000.0
2015-04-10 12:30:00,95.44,95.5,95.32,95.32,6600.0,68.8579,68.9012,68.7714,68.7714,6600.0
2015-04-10 13:00:00,95.34,95.4,95.21,95.21,6700.0,68.7858,68.8291,68.692,68.692,6700.0
2015-04-10 13:30:00,95.21,95.28,95.13,95.13,5300.0,68.692,68.7425,68.6343,68.6343,5300.0
2015-04-10 14:00:00,95.07,95.25,95.07,95.12,10000.0,68.591,68.7209,68.591,68.6271,10000.0
2015-04-10 14:30:00,95.13,95.25,95.03,95.03,48300.0,68.6343,68.7209,68.5621,68.5621,48300.0
2015-04-10 15:00:00,95.03,95.09,94.63,94.67,41100.0,68.5621,68.6054,68.2736,68.3024,41100.0
2015-04-10 15:30:00,94.68,95.02,94.68,94.98,37100.0,68.3096,68.5549,68.3096,68.5261,37100.0
2015-04-13 09:30:00,94.8,95.43,94.5,95.14,11000.0,68.3962,68.8507,68.1798,68.6415,11000.0
2015-04-13 10:00:00,95.14,95.27,95.09,95.17,24700.0,68.6415,68.7353,68.6054,68.6631,24700.0
2015-04-13 10:30:00,95.17,95.2,94.99,95.1,19200.0,68.6631,68.6848,68.5333,68.6126,19200.0
2015-04-13 11:00:00,95.09,95.19,95.09,95.11,15400.0,68.6054,68.6776,68.6054,68.6199,15400.0
2015-04-13 11:30:00,95.07,95.19,95.05,95.11,28400.0,68.591,68.6776,68.5766,68.6199,28400.0
2015-04-13 12:00:00,95.09,95.12,94.87,94.98,13500.0,68.6054,68.6271,68.4467,68.5261,13500.0
2015-04-13 12:30:00,94.98,95.0,94.83,94.86,5300.0,68.5261,68.5405,68.4178,68.4395,5300.0
2015-04-13 13:00:00,94.88,94.93,94.83,94.84,5400.0,68.4539,68.49,68.4178,68.4251,5400.0
2015-04-13 13:30:00,94.83,94.9,94.77,94.9,2700.0,68.4178,68.4683,68.3746,68.4683,2700.0
2015-04-13 14:00:00,94.9,94.98,94.88,94.97,7600.0,68.4683,68.5261,68.4539,68.5189,7600.0
2015-04-13 14:30:00,94.97,95.0,94.77,94.79,10500.0,68.5189,68.5405,68.3746,68.389,10500.0
2015-04-13 15:00:00,94.79,94.79,94.7,94.73,15700.0,68.389,68.389,68.3241,68.3457,15700.0
2015-04-13 15:30:00,94.74,94.79,94.42,94.42,57400.0,68.3529,68.389,68.122,68.122,57400.0
2015-04-14 09:30:00,94.84,95.5,94.84,95.09,17100.0,68.4251,68.9012,68.4251,68.6054,17100.0
2015-04-14 10:00:00,95.05,95.23,94.56,94.58,28700.0,68.5766,68.7064,68.223,68.2375,28700.0
2015-04-14 10:30:00,94.56,94.6,94.35,94.55,14700.0,68.223,68.2519,68.0715,68.2158,14700.0
2015-04-14 11:00:00,94.56,94.82,94.52,94.73,20900.0,68.223,68.4106,68.1942,68.3457,20900.0
2015-04-14 11:30:00,94.73,94.77,94.51,94.61,28100.0,68.3457,68.3746,68.187,68.2591,28100.0
2015-04-14 12:00:00,94.64,94.68,94.48,94.6,11700.0,68.2808,68.3096,68.1653,68.2519,11700.0
2015-04-14 12:30:00,94.66,94.73,94.29,94.34,42200.0,68.2952,68.3457,68.0282,68.0643,42200.0
2015-04-14 13:00:00,94.32,94.39,94.21,94.29,19200.0,68.0499,68.1004,67.9705,68.0282,19200.0
2015-04-14 13:30:00,94.29,94.29,93.93,94.01,19300.0,68.0282,68.0282,67.7685,67.8262,19300.0
2015-04-14 14:00:00,93.99,94.09,93.97,94.07,18900.0,67.8118,67.884,67.7974,67.8695,18900.0
2015-04-14 14:30:00,94.09,94.09,93.73,93.82,28100.0,67.884,67.884,67.6242,67.6892,28100.0
2015-04-14 15:00:00,93.85,93.91,93.79,93.9,46200.0,67.7108,67.7541,67.6675,67.7469,46200.0
2015-04-14 15:30:00,93.9,93.91,93.55,93.58,109000.0,67.7469,67.7541,67.4944,67.516,109000.0
2015-04-15 09:30:00,93.91,94.37,93.73,94.19,19400.0,67.7541,68.086,67.6242,67.9561,19400.0
2015-04-15 10:00:00,94.15,94.32,93.97,94.17,17400.0,67.9272,68.0499,67.7974,67.9417,17400.0
2015-04-15 10:30:00,94.24,94.45,94.18,94.39,7300.0,67.9922,68.1437,67.9489,68.1004,7300.0
2015-04-15 11:00:00,94.35,94.47,94.11,94.21,7000.0,68.0715,68.1581,67.8984,67.9705,7000.0
2015-04-15 11:30:00,94.23,94.23,93.97,94.12,9000.0,67.985,67.985,67.7974,67.9056,9000.0
2015-04-15 12:00:00,94.12,94.15,93.63,93.63,15600.0,67.9056,67.9272,67.5521,67.5521,15600.0
2015-04-15 12:30:00,93.64,93.77,93.47,93.51,8700.0,67.5593,67.6531,67.4366,67.4655,8700.0
2015-04-15 13:00:00,93.52,93.62,93.36,93.62,14200.0,67.4727,67.5449,67.3573,67.5449,14200.0
2015-04-15 13:30:00,93.62,93.78,93.49,93.64,12600.0,67.5449,67.6603,67.4511,67.5593,12600.0
2015-04-15 14:00:00,93.66,93.67,93.5,93.58,12300.0,67.5737,67.5809,67.4583,67.516,12300.0
2015-04-15 14:30:00,93.56,93.56,93.37,93.42,19500.0,67.5016,67.5016,67.3645,67.4006,19500.0
2015-04-15 15:00:00,93.4,93.47,93.28,93.39,12300.0,67.3861,67.4366,67.2996,67.3789,12300.0
2015-04-15 15:30:00,93.39,93.44,93.04,93.11,50400.0,67.3789,67.415,67.1264,67.1769,50400.0
2015-04-16 09:30:00,92.7,92.83,92.24,92.83,12600.0,66.8811,66.9749,66.5492,66.9749,12600.0
2015-04-16 10:00:00,92.74,93.19,92.73,92.95,11700.0,66.91,67.2346,66.9027,67.0615,11700.0
2015-04-16 10:30:00,92.91,93.52,92.89,93.28,23100.0,67.0326,67.4727,67.0182,67.2996,23100.0
2015-04-16 11:00:00,93.32,93.46,93.11,93.29,52300.0,67.3284,67.4294,67.1769,67.3068,52300.0
2015-04-16 11:30:00,93.3,93.38,93.1,93.14,6300.0,67.314,67.3717,67.1697,67.1985,6300.0
2015-04-16 12:00:00,93.16,93.25,93.03,93.13,7900.0,67.213,67.2779,67.1192,67.1913,7900.0
2015-04-16 12:30:00,93.1,93.34,93.04,93.34,7400.0,67.1697,67.3428,67.1264,67.3428,7400.0
2015-04-16 13:00:00,93.37,93.39,93.06,93.1,7800.0,67.3645,67.3789,67.1408,67.1697,7800.0
2015-04-16 13:30:00,93.12,93.37,93.04,93.26,31100.0,67.1841,67.3645,67.1264,67.2851,31100.0
2015-04-16 14:00:00,93.29,93.37,93.24,93.24,19800.0,67.3068,67.3645,67.2707,67.2707,19800.0
2015-04-16 14:30:00,93.23,93.33,93.04,93.04,9500.0,67.2635,67.3356,67.1264,67.1264,9500.0
2015-04-16 15:00:00,93.07,93.18,92.99,93.06,16900.0,67.148,67.2274,67.0903,67.1408,16900.0
2015-04-16 15:30:00,93.06,93.18,92.97,93.16,34000.0,67.1408,67.2274,67.0759,67.213,34000.0
2015-04-17 09:30:00,92.93,93.41,92.53,92.86,13000.0,67.047,67.3933,66.7584,66.9965,13000.0
2015-04-17 10:00:00,92.73,92.91,92.39,92.41,14200.0,66.9027,67.0326,66.6574,66.6719,14200.0
2015-04-17 10:30:00,92.39,92.49,92.02,92.03,8500.0,66.6574,66.7296,66.3905,66.3977,8500.0
2015-04-17 11:00:00,92.01,92.36,91.76,92.36,15500.0,66.3833,66.6358,66.2029,66.6358,15500.0
2015-04-17 11:30:00,92.38,92.76,92.32,92.58,11600.0,66.6502,66.9244,66.6069,66.7945,11600.0
2015-04-17 12:00:00,92.6,92.99,92.58,92.9,7000.0,66.8089,67.0903,66.7945,67.0254,7000.0
2015-04-17 12:30:00,92.9,92.98,92.78,92.86,7700.0,67.0254,67.0831,66.9388,66.9965,7700.0
2015-04-17 13:00:00,92.85,93.08,92.85,93.0,9900.0,66.9893,67.1553,66.9893,67.0975,9900.0
2015-04-17 13:30:00,92.97,93.01,92.79,92.81,11000.0,67.0759,67.1048,66.946,66.9605,11000.0
2015-04-17 14:00:00,92.81,92.9,92.58,92.74,10700.0,66.9605,67.0254,66.7945,66.91,10700.0
2015-04-17 14:30:00,92.74,92.84,92.6,92.8,14300.0,66.91,66.9821,66.8089,66.9532,14300.0
2015-04-17 15:00:00,92.82,92.92,92.75,92.8,31000.0,66.9677,67.0398,66.9172,66.9532,31000.0
2015-04-17 15:30:00,92.81,92.96,92.75,92.91,65700.0,66.9605,67.0687,66.9172,67.0326,65700.0
2015-04-20 09:30:00,92.95,93.85,92.55,93.23,23400.0,67.0615,67.7108,66.7729,67.2635,23400.0
2015-04-20 10:00:00,93.23,93.35,92.97,93.13,14600.0,67.2635,67.3501,67.0759,67.1913,14600.0
2015-04-20 10:30:00,93.11,93.16,92.77,92.81,12600.0,67.1769,67.213,66.9316,66.9605,12600.0
2015-04-20 11:00:00,92.83,93.26,92.83,93.26,10600.0,66.9749,67.2851,66.9749,67.2851,10600.0
2015-04-20 11:30:00,93.29,93.77,93.29,93.67,12800.0,67.3068,67.6531,67.3068,67.5809,12800.0
2015-04-20 12:00:00,93.69,93.84,93.5,93.63,8000.0,67.5954,67.7036,67.4583,67.5521,8000.0
2015-04-20 12:30:00,93.6,93.6,93.2,93.25,8400.0,67.5304,67.5304,67.2418,67.2779,8400.0
2015-04-20 13:00:00,93.22,93.22,93.05,93.05,7000.0,67.2563,67.2563,67.1336,67.1336,7000.0
2015-04-20 13:30:00,93.03,93.22,93.01,93.13,13500.0,67.1192,67.2563,67.1048,67.1913,13500.0
2015-04-20 14:00:00,93.13,93.14,92.86,92.88,30700.0,67.1913,67.1985,66.9965,67.011,30700.0
2015-04-20 14:30:00,92.85,93.03,92.81,92.94,10400.0,66.9893,67.1192,66.9605,67.0543,10400.0
2015-04-20 15:00:00,92.92,92.97,92.86,92.86,10500.0,67.0398,67.0759,66.9965,66.9965,10500.0
2015-04-20 15:30:00,92.85,93.06,92.85,92.97,36300.0,66.9893,67.1408,66.9893,67.0759,36300.0
2015-04-21 09:30:00,93.46,94.24,93.46,93.77,14900.0,67.4294,67.9922,67.4294,67.6531,14900.0
2015-04-21 10:00:00,93.81,94.01,93.73,93.78,20700.0,67.6819,67.8262,67.6242,67.6603,20700.0
2015-04-21 10:30:00,93.78,93.94,93.76,93.87,23700.0,67.6603,67.7757,67.6459,67.7252,23700.0
2015-04-21 11:00:00,93.87,94.03,93.84,93.94,27900.0,67.7252,67.8407,67.7036,67.7757,27900.0
2015-04-21 11:30:00,93.98,93.98,93.45,93.58,25200.0,67.8046,67.8046,67.4222,67.516,25200.0
2015-04-21 12:00:00,93.58,93.79,93.58,93.77,26600.0,67.516,67.6675,67.516,67.6531,26600.0
2015-04-21 12:30:00,93.75,93.84,93.63,93.76,21100.0,67.6386,67.7036,67.5521,67.6459,21100.0
2015-04-21 13:00:00,93.78,93.94,93.75,93.9,20300.0,67.6603,67.7757,67.6386,67.7469,20300.0
2015-04-21 13:30:00,93.89,93.99,93.82,93.82,12700.0,67.7397,67.8118,67.6892,67.6892,12700.0
2015-04-21 14:00:00,93.79,93.89,93.7,93.72,11300.0,67.6675,67.7397,67.6026,67.617,11300.0
2015-04-21 14:30:00,93.74,93.87,93.7,93.74,11300.0,67.6314,67.7252,67.6026,67.6314,11300.0
2015-04-21 15:00:00,93.73,93.82,93.67,93.8,12000.0,67.6242,67.6892,67.5809,67.6747,12000.0
2015-04-21 15:30:00,93.8,93.84,93.7,93.73,38700.0,67.6747,67.7036,67.6026,67.6242,38700.0
2015-04-22 09:30:00,93.69,94.08,93.37,94.02,19300.0,67.5954,67.8767,67.3645,67.8334,19300.0
2015-04-22 10:00:00,94.05,94.17,93.78,93.79,20400.0,67.8551,67.9417,67.6603,67.6675,20400.0
2015-04-22 10:30:00,93.77,93.95,93.52,93.78,8700.0,67.6531,67.7829,67.4727,67.6603,8700.0
2015-04-22 11:00:00,93.77,93.78,93.57,93.69,6600.0,67.6531,67.6603,67.5088,67.5954,6600.0
2015-04-22 11:30:00,93.67,94.06,93.65,94.06,5600.0,67.5809,67.8623,67.5665,67.8623,5600.0
2015-04-22 12:00:00,94.07,94.07,93.63,93.63,9200.0,67.8695,67.8695,67.5521,67.5521,9200.0
2015-04-22 12:30:00,93.68,93.72,93.6,93.6,14000.0,67.5881,67.617,67.5304,67.5304,14000.0
2015-04-22 13:00:00,93.58,93.68,93.44,93.48,16600.0,67.516,67.5881,67.415,67.4438,16600.0
2015-04-22 13:30:00,93.46,93.56,93.32,93.35,8600.0,67.4294,67.5016,67.3284,67.3501,8600.0
2015-04-22 14:00:00,93.39,93.64,93.35,93.59,9300.0,67.3789,67.5593,67.3501,67.5232,9300.0
2015-04-22 14:30:00,93.6,93.7,93.46,93.48,6500.0,67.5304,67.6026,67.4294,67.4438,6500.0
2015-04-22 15:00:00,93.49,93.57,93.44,93.51,6900.0,67.4511,67.5088,67.415,67.4655,6900.0
2015-04-22 15:30:00,93.51,93.6,93.42,93.57,23300.0,67.4655,67.5304,67.4006,67.5088,23300.0
2015-04-23 09:30:00,93.6,93.81,93.57,93.71,6200.0,67.5304,67.6819,67.5088,67.6098,6200.0
2015-04-23 10:00:00,93.7,93.71,93.2,93.25,9600.0,67.6026,67.6098,67.2418,67.2779,9600.0
2015-04-23 10:30:00,93.25,93.39,93.23,93.34,12000.0,67.2779,67.3789,67.2635,67.3428,12000.0
2015-04-23 11:00:00,93.39,93.54,93.35,93.53,5100.0,67.3789,67.4871,67.3501,67.4799,5100.0
2015-04-23 11:30:00,93.49,93.69,93.35,93.61,7500.0,67.4511,67.5954,67.3501,67.5376,7500.0
2015-04-23 12:00:00,93.62,93.82,93.62,93.77,8000.0,67.5449,67.6892,67.5449,67.6531,8000.0
2015-04-23 12:30:00,93.77,94.03,93.76,94.02,8200.0,67.6531,67.8407,67.6459,67.8334,8200.0
2015-04-23 13:00:00,94.02,94.04,93.82,93.88,42100.0,67.8334,67.8479,67.6892,67.7324,42100.0
2015-04-23 13:30:00,93.87,93.9,93.82,93.88,3100.0,67.7252,67.7469,67.6892,67.7324,3100.0
2015-04-23 14:00:00,93.88,94.03,93.88,93.88,14800.0,67.7324,67.8407,67.7324,67.7324,14800.0
2015-04-23 14:30:00,93.86,93.92,93.79,93.81,13600.0,67.718,67.7613,67.6675,67.6819,13600.0
2015-04-23 15:00:00,93.83,94.07,93.83,94.04,15000.0,67.6964,67.8695,67.6964,67.8479,15000.0
2015-04-23 15:30:00,94.06,94.28,93.95,94.0,72500.0,67.8623,68.021,67.7829,67.819,72500.0
2015-04-24 09:30:00,94.0,94.35,93.63,93.91,12300.0,67.819,68.0715,67.5521,67.7541,12300.0
2015-04-24 10:00:00,93.98,94.27,93.86,94.16,23400.0,67.8046,68.0138,67.718,67.9345,23400.0
2015-04-24 10:30:00,94.13,94.67,94.13,94.62,16100.0,67.9128,68.3024,67.9128,68.2663,16100.0
2015-04-24 11:00:00,94.62,94.81,94.57,94.74,14900.0,68.2663,68.4034,68.2303,68.3529,14900.0
2015-04-24 11:30:00,94.68,95.02,94.66,94.88,6000.0,68.3096,68.5549,68.2952,68.4539,6000.0
2015-04-24 12:00:00,94.85,94.85,94.62,94.62,5900.0,68.4323,68.4323,68.2663,68.2663,5900.0
2015-04-24 12:30:00,94.62,94.62,94.47,94.6,7800.0,68.2663,68.2663,68.1581,68.2519,7800.0
2015-04-24 13:00:00,94.59,94.62,94.47,94.48,22300.0,68.2447,68.2663,68.1581,68.1653,22300.0
2015-04-24 13:30:00,94.48,94.58,94.35,94.58,9200.0,68.1653,68.2375,68.0715,68.2375,9200.0
2015-04-24 14:00:00,94.57,94.65,94.43,94.47,9400.0,68.2303,68.288,68.1293,68.1581,9400.0
2015-04-24 14:30:00,94.48,94.54,94.43,94.49,8200.0,68.1653,68.2086,68.1293,68.1725,8200.0
2015-04-24 15:00:00,94.54,94.56,94.37,94.44,14100.0,68.2086,68.223,68.086,68.1365,14100.0
2015-04-24 15:30:00,94.45,94.45,94.21,94.26,42600.0,68.1437,68.1437,67.9705,68.0066,42600.0
2015-04-27 09:30:00,94.48,94.89,94.31,94.61,6000.0,68.1653,68.4611,68.0427,68.2591,6000.0
2015-04-27 10:00:00,94.74,94.77,94.4,94.4,7500.0,68.3529,68.3746,68.1076,68.1076,7500.0
2015-04-27 10:30:00,94.45,94.53,94.37,94.47,10900.0,68.1437,68.2014,68.086,68.1581,10900.0
2015-04-27 11:00:00,94.46,94.46,94.26,94.33,11600.0,68.1509,68.1509,68.0066,68.0571,11600.0
2015-04-27 11:30:00,94.34,94.38,94.08,94.09,10200.0,68.0643,68.0932,67.8767,67.884,10200.0
2015-04-27 12:00:00,94.17,94.22,93.78,93.86,14200.0,67.9417,67.9777,67.6603,67.718,14200.0
2015-04-27 12:30:00,93.85,94.03,93.81,93.96,12700.0,67.7108,67.8407,67.6819,67.7902,12700.0
2015-04-27 13:00:00,93.95,93.95,93.56,93.69,18800.0,67.7829,67.7829,67.5016,67.5954,18800.0
2015-04-27 13:30:00,93.7,93.95,93.69,93.88,12700.0,67.6026,67.7829,67.5954,67.7324,12700.0
2015-04-27 14:00:00,93.87,93.95,93.78,93.84,16600.0,67.7252,67.7829,67.6603,67.7036,16600.0
2015-04-27 14:30:00,93.83,93.93,93.78,93.89,12000.0,67.6964,67.7685,67.6603,67.7397,12000.0
2015-04-27 15:00:00,93.91,93.96,93.56,93.59,27200.0,67.7541,67.7902,67.5016,67.5232,27200.0
2015-04-27 15:30:00,93.58,93.73,93.5,93.62,58600.0,67.516,67.6242,67.4583,67.5449,58600.0
2015-04-28 09:30:00,93.4,94.51,92.95,93.62,34700.0,67.3861,68.187,67.0615,67.5449,34700.0
2015-04-28 10:00:00,93.73,93.82,93.2,93.73,18400.0,67.6242,67.6892,67.2418,67.6242,18400.0
2015-04-28 10:30:00,93.73,94.25,93.65,93.89,18800.0,67.6242,67.9994,67.5665,67.7397,18800.0
2015-04-28 11:00:00,93.88,94.54,93.86,94.48,17800.0,67.7324,68.2086,67.718,68.1653,17800.0
2015-04-28 11:30:00,94.45,94.46,94.18,94.35,17100.0,68.1437,68.1509,67.9489,68.0715,17100.0
2015-04-28 12:00:00,94.34,94.6,94.28,94.56,11000.0,68.0643,68.2519,68.021,68.223,11000.0
2015-04-28 12:30:00,94.54,94.63,94.12,94.35,14600.0,68.2086,68.2736,67.9056,68.0715,14600.0
2015-04-28 13:00:00,94.33,94.4,93.86,94.02,16400.0,68.0571,68.1076,67.718,67.8334,16400.0
2015-04-28 13:30:00,94.01,94.24,93.87,94.03,11500.0,67.8262,67.9922,67.7252,67.8407,11500.0
2015-04-28 14:00:00,94.0,94.0,93.68,93.71,14500.0,67.819,67.819,67.5881,67.6098,14500.0
2015-04-28 14:30:00,93.74,93.83,93.66,93.81,14500.0,67.6314,67.6964,67.5737,67.6819,14500.0
2015-04-28 15:00:00,93.78,93.86,93.72,93.83,13900.0,67.6603,67.718,67.617,67.6964,13900.0
2015-04-28 15:30:00,93.82,94.05,93.78,93.96,38300.0,67.6892,67.8551,67.6603,67.7902,38300.0
2015-04-29 09:30:00,92.91,93.33,92.6,93.01,14900.0,67.0326,67.3356,66.8089,67.1048,14900.0
2015-04-29 10:00:00,92.98,93.01,92.45,92.63,13200.0,67.0831,67.1048,66.7007,66.8306,13200.0
2015-04-29 10:30:00,92.66,92.66,91.96,91.98,14400.0,66.8522,66.8522,66.3472,66.3616,14400.0
2015-04-29 11:00:00,91.97,92.12,91.84,92.01,23100.0,66.3544,66.4626,66.2606,66.3833,23100.0
2015-04-29 11:30:00,92.01,92.15,91.98,92.13,10300.0,66.3833,66.4843,66.3616,66.4699,10300.0
2015-04-29 12:00:00,92.08,92.09,91.86,91.99,15100.0,66.4338,66.441,66.2751,66.3688,15100.0
2015-04-29 12:30:00,91.96,92.04,91.89,91.97,11800.0,66.3472,66.4049,66.2967,66.3544,11800.0
2015-04-29 13:00:00,91.99,92.07,91.88,92.05,22500.0,66.3688,66.4266,66.2895,66.4121,22500.0
2015-04-29 13:30:00,92.07,92.37,92.05,92.34,6100.0,66.4266,66.643,66.4121,66.6214,6100.0
2015-04-29 14:00:00,92.12,92.37,92.03,92.24,15500.0,66.4626,66.643,66.3977,66.5492,15500.0
2015-04-29 14:30:00,92.2,92.37,92.1,92.1,44100.0,66.5204,66.643,66.4482,66.4482,44100.0
2015-04-29 15:00:00,92.14,92.17,91.95,92.0,7900.0,66.4771,66.4987,66.34,66.3761,7900.0
2015-04-29 15:30:00,92.01,92.18,91.91,92.12,54000.0,66.3833,66.5059,66.3111,66.4626,54000.0
2015-04-30 09:30:00,92.5,92.56,91.57,91.69,26200.0,66.7368,66.7801,66.0658,66.1524,26200.0
2015-04-30 10:00:00,91.57,91.67,91.15,91.18,26900.0,66.0658,66.138,65.7628,65.7844,26900.0
2015-04-30 10:30:00,91.13,91.73,91.08,91.61,12400.0,65.7484,66.1813,65.7123,66.0947,12400.0
2015-04-30 11:00:00,91.78,92.13,91.78,92.13,16100.0,66.2173,66.4699,66.2173,66.4699,16100.0
2015-04-30 11:30:00,92.08,92.14,91.94,92.0,12600.0,66.4338,66.4771,66.3328,66.3761,12600.0
2015-04-30 12:00:00,91.99,92.15,91.98,92.07,23900.0,66.3688,66.4843,66.3616,66.4266,23900.0
2015-04-30 12:30:00,92.05,92.16,91.98,92.09,11500.0,66.4121,66.4915,66.3616,66.441,11500.0
2015-04-30 13:00:00,92.16,92.28,92.02,92.22,10400.0,66.4915,66.5781,66.3905,66.5348,10400.0
2015-04-30 13:30:00,92.23,92.25,92.03,92.04,14200.0,66.542,66.5564,66.3977,66.4049,14200.0
2015-04-30 14:00:00,92.05,92.23,92.0,92.01,33900.0,66.4121,66.542,66.3761,66.3833,33900.0
2015-04-30 14:30:00,92.01,92.03,91.6,91.68,40800.0,66.3833,66.3977,66.0875,66.1452,40800.0
2015-04-30 15:00:00,91.71,91.85,91.42,91.82,48400.0,66.1668,66.2678,65.9576,66.2462,48400.0
2015-04-30 15:30:00,91.81,92.44,91.79,92.39,167300.0,66.239,66.6935,66.2246,66.6574,167300.0
2015-05-01 09:30:00,92.45,93.25,92.42,93.0,40600.0,66.7007,67.2779,66.6791,67.0975,40600.0
2015-05-01 10:00:00,93.0,93.6,92.88,93.3,59400.0,67.0975,67.5304,67.011,67.314,59400.0
2015-05-01 10:30:00,93.37,93.51,93.11,93.34,43900.0,67.3645,67.4655,67.1769,67.3428,43900.0
2015-05-01 11:00:00,93.32,93.53,93.13,93.52,13600.0,67.3284,67.4799,67.1913,67.4727,13600.0
2015-05-01 11:30:00,93.55,93.57,93.2,93.57,22500.0,67.4944,67.5088,67.2418,67.5088,22500.0
2015-05-01 12:00:00,93.56,93.56,93.32,93.47,15500.0,67.5016,67.5016,67.3284,67.4366,15500.0
2015-05-01 12:30:00,93.48,93.56,93.38,93.56,10700.0,67.4438,67.5016,67.3717,67.5016,10700.0
2015-05-01 13:00:00,93.6,93.65,93.33,93.4,11100.0,67.5304,67.5665,67.3356,67.3861,11100.0
2015-05-01 13:30:00,93.39,93.59,93.35,93.46,15900.0,67.3789,67.5232,67.3501,67.4294,15900.0
2015-05-01 14:00:00,93.46,93.51,93.38,93.44,12500.0,67.4294,67.4655,67.3717,67.415,12500.0
2015-05-01 14:30:00,93.4,93.43,93.3,93.34,33700.0,67.3861,67.4078,67.314,67.3428,33700.0
2015-05-01 15:00:00,93.37,93.5,93.37,93.45,24900.0,67.3645,67.4583,67.3645,67.4222,24900.0
2015-05-01 15:30:00,93.45,93.57,93.37,93.38,103900.0,67.4222,67.5088,67.3645,67.3717,103900.0
2015-05-04 09:30:00,93.69,94.2,93.17,93.75,17400.0,67.5954,67.9633,67.2202,67.6386,17400.0
2015-05-04 10:00:00,93.71,94.07,93.63,94.07,6800.0,67.6098,67.8695,67.5521,67.8695,6800.0
2015-05-04 10:30:00,94.06,94.1,93.74,93.75,12500.0,67.8623,67.8912,67.6314,67.6386,12500.0
2015-05-04 11:00:00,93.75,93.87,93.68,93.8,29000.0,67.6386,67.7252,67.5881,67.6747,29000.0
2015-05-04 11:30:00,93.72,93.91,93.64,93.86,16600.0,67.617,67.7541,67.5593,67.718,16600.0
2015-05-04 12:00:00,93.92,94.0,93.59,93.65,7800.0,67.7613,67.819,67.5232,67.5665,7800.0
2015-05-04 12:30:00,93.63,93.69,93.51,93.58,28500.0,67.5521,67.5954,67.4655,67.516,28500.0
2015-05-04 13:00:00,93.57,93.58,93.31,93.33,10000.0,67.5088,67.516,67.3212,67.3356,10000.0
2015-05-04 13:30:00,93.37,93.41,93.22,93.39,8600.0,67.3645,67.3933,67.2563,67.3789,8600.0
2015-05-04 14:00:00,93.35,93.44,93.28,93.42,13100.0,67.3501,67.415,67.2996,67.4006,13100.0
2015-05-04 14:30:00,93.45,93.55,93.2,93.2,20700.0,67.4222,67.4944,67.2418,67.2418,20700.0
2015-05-04 15:00:00,93.17,93.3,93.11,93.22,15600.0,67.2202,67.314,67.1769,67.2563,15600.0
2015-05-04 15:30:00,93.22,93.31,93.04,93.29,72700.0,67.2563,67.3212,67.1264,67.3068,72700.0
2015-05-05 09:30:00,93.02,93.85,92.55,92.67,15000.0,67.112,67.7108,66.7729,66.8595,15000.0
2015-05-05 10:00:00,92.71,92.72,92.06,92.17,24900.0,66.8883,66.8955,66.4193,66.4987,24900.0
2015-05-05 10:30:00,92.17,92.23,91.88,91.92,24400.0,66.4987,66.542,66.2895,66.3183,24400.0
2015-05-05 11:00:00,91.82,91.85,91.49,91.51,16600.0,66.2462,66.2678,66.0081,66.0225,16600.0
2015-05-05 11:30:00,91.51,91.57,91.38,91.46,8200.0,66.0225,66.0658,65.9287,65.9865,8200.0
2015-05-05 12:00:00,91.51,91.57,91.39,91.4,22600.0,66.0225,66.0658,65.936,65.9432,22600.0
2015-05-05 12:30:00,91.39,91.4,91.19,91.25,5500.0,65.936,65.9432,65.7917,65.835,5500.0
2015-05-05 13:00:00,91.23,91.23,90.66,90.81,12100.0,65.8205,65.8205,65.4093,65.5175,12100.0
2015-05-05 13:30:00,90.81,90.82,90.65,90.76,9900.0,65.5175,65.5247,65.4021,65.4814,9900.0
2015-05-05 14:00:00,90.72,90.94,90.67,90.81,15600.0,65.4526,65.6113,65.4165,65.5175,15600.0
2015-05-05 14:30:00,90.83,90.86,90.51,90.61,39300.0,65.5319,65.5536,65.3011,65.3732,39300.0
2015-05-05 15:00:00,90.61,90.86,90.58,90.84,65300.0,65.3732,65.5536,65.3516,65.5391,65300.0
2015-05-05 15:30:00,90.85,91.0,90.81,90.9,62100.0,65.5464,65.6546,65.5175,65.5824,62100.0
2015-05-06 09:30:00,90.94,91.84,90.33,90.65,12400.0,65.6113,66.2606,65.1712,65.4021,12400.0
2015-05-06 10:00:00,90.53,91.03,90.48,90.52,58800.0,65.3155,65.6762,65.2794,65.3083,58800.0
2015-05-06 10:30:00,90.54,90.55,89.9,90.1,32300.0,65.3227,65.3299,64.861,65.0053,32300.0
2015-05-06 11:00:00,90.11,90.12,89.82,89.91,22100.0,65.0125,65.0197,64.8032,64.8682,22100.0
2015-05-06 11:30:00,89.9,90.56,89.88,90.41,25200.0,64.861,65.3371,64.8465,65.2289,25200.0
2015-05-06 12:00:00,90.42,90.42,90.06,90.06,29300.0,65.2361,65.2361,64.9764,64.9764,29300.0
2015-05-06 12:30:00,90.1,90.25,90.04,90.1,15600.0,65.0053,65.1135,64.962,65.0053,15600.0
2015-05-06 13:00:00,90.03,90.03,89.88,90.01,27100.0,64.9547,64.9547,64.8465,64.9403,27100.0
2015-05-06 13:30:00,89.99,90.08,89.61,89.61,13100.0,64.9259,64.9908,64.6517,64.6517,13100.0
2015-05-06 14:00:00,89.66,90.01,89.64,89.96,9300.0,64.6878,64.9403,64.6734,64.9042,9300.0
2015-05-06 14:30:00,89.96,90.03,89.69,89.94,23400.0,64.9042,64.9547,64.7094,64.8898,23400.0
2015-05-06 15:00:00,89.91,90.27,89.88,90.27,26500.0,64.8682,65.1279,64.8465,65.1279,26500.0
2015-05-06 15:30:00,90.26,90.53,90.21,90.49,51800.0,65.1207,65.3155,65.0846,65.2866,51800.0
2015-05-07 09:30:00,90.51,90.91,90.1,90.48,26600.0,65.3011,65.5896,65.0053,65.2794,26600.0
2015-05-07 10:00:00,90.51,90.85,90.43,90.75,45600.0,65.3011,65.5464,65.2433,65.4742,45600.0
2015-05-07 10:30:00,90.75,91.39,90.72,91.28,14400.0,65.4742,65.936,65.4526,65.8566,14400.0
2015-05-07 11:00:00,91.28,91.69,91.24,91.67,14200.0,65.8566,66.1524,65.8277,66.138,14200.0
2015-05-07 11:30:00,91.66,91.76,91.33,91.34,26500.0,66.1308,66.2029,65.8927,65.8999,26500.0
2015-05-07 12:00:00,91.34,91.81,91.34,91.81,11400.0,65.8999,66.239,65.8999,66.239,11400.0
2015-05-07 12:30:00,91.85,91.99,91.6,91.76,8200.0,66.2678,66.3688,66.0875,66.2029,8200.0
2015-05-07 13:00:00,91.77,91.78,91.5,91.62,13400.0,66.2101,66.2173,66.0153,66.1019,13400.0
2015-05-07 13:30:00,91.6,91.66,91.49,91.49,14100.0,66.0875,66.1308,66.0081,66.0081,14100.0
2015-05-07 14:00:00,91.5,91.81,91.49,91.7,18400.0,66.0153,66.239,66.0081,66.1596,18400.0
2015-05-07 14:30:00,91.68,91.86,91.6,91.83,9300.0,66.1452,66.2751,66.0875,66.2534,9300.0
2015-05-07 15:00:00,91.88,91.96,91.77,91.83,17800.0,66.2895,66.3472,66.2101,66.2534,17800.0
2015-05-07 15:30:00,91.82,92.1,91.72,91.9,87900.0,66.2462,66.4482,66.174,66.3039,87900.0
2015-05-08 09:30:00,93.18,94.41,93.06,94.39,16800.0,67.2274,68.1148,67.1408,68.1004,16800.0
2015-05-08 10:00:00,94.37,94.8,94.35,94.45,19100.0,68.086,68.3962,68.0715,68.1437,19100.0
2015-05-08 10:30:00,94.43,94.43,93.78,93.94,4700.0,68.1293,68.1293,67.6603,67.7757,4700.0
2015-05-08 11:00:00,94.0,94.16,93.9,94.03,6400.0,67.819,67.9345,67.7469,67.8407,6400.0
2015-05-08 11:30:00,94.01,94.14,93.79,94.01,17900.0,67.8262,67.92,67.6675,67.8262,17900.0
2015-05-08 12:00:00,93.97,93.97,93.75,93.81,6400.0,67.7974,67.7974,67.6386,67.6819,6400.0
2015-05-08 12:30:00,93.74,93.82,93.64,93.73,6200.0,67.6314,67.6892,67.5593,67.6242,6200.0
2015-05-08 13:00:00,93.72,93.76,93.55,93.59,10400.0,67.617,67.6459,67.4944,67.5232,10400.0
2015-05-08 13:30:00,93.6,93.69,93.51,93.62,17000.0,67.5304,67.5954,67.4655,67.5449,17000.0
2015-05-08 14:00:00,93.61,93.73,93.51,93.51,19600.0,67.5376,67.6242,67.4655,67.4655,19600.0
2015-05-08 14:30:00,93.47,93.72,93.47,93.65,20200.0,67.4366,67.617,67.4366,67.5665,20200.0
2015-05-08 15:00:00,93.65,93.69,93.58,93.61,31600.0,67.5665,67.5954,67.516,67.5376,31600.0
2015-05-08 15:30:00,93.6,93.73,93.56,93.66,63200.0,67.5304,67.6242,67.5016,67.5737,63200.0
2015-05-11 09:30:00,93.34,93.65,92.67,92.89,20900.0,67.3428,67.5665,66.8595,67.0182,20900.0
2015-05-11 10:00:00,93.07,93.47,93.06,93.43,6000.0,67.148,67.4366,67.1408,67.4078,6000.0
2015-05-11 10:30:00,93.43,93.65,93.35,93.51,14200.0,67.4078,67.5665,67.3501,67.4655,14200.0
2015-05-11 11:00:00,93.43,93.63,93.38,93.41,7300.0,67.4078,67.5521,67.3717,67.3933,7300.0
2015-05-11 11:30:00,93.37,93.42,93.13,93.33,12300.0,67.3645,67.4006,67.1913,67.3356,12300.0
2015-05-11 12:00:00,93.26,93.31,92.79,92.87,6000.0,67.2851,67.3212,66.946,67.0037,6000.0
2015-05-11 12:30:00,92.84,92.85,92.52,92.54,9300.0,66.9821,66.9893,66.7512,66.7657,9300.0
2015-05-11 13:00:00,92.55,92.73,92.46,92.46,6100.0,66.7729,66.9027,66.7079,66.7079,6100.0
2015-05-11 13:30:00,92.51,92.56,92.31,92.34,5300.0,66.744,66.7801,66.5997,66.6214,5300.0
2015-05-11 14:00:00,92.37,92.4,92.0,92.03,18900.0,66.643,66.6647,66.3761,66.3977,18900.0
2015-05-11 14:30:00,91.99,92.01,91.39,91.39,26300.0,66.3688,66.3833,65.936,65.936,26300.0
2015-05-11 15:00:00,91.39,91.66,91.28,91.6,14500.0,65.936,66.1308,65.8566,66.0875,14500.0
2015-05-11 15:30:00,91.58,91.67,91.5,91.52,31300.0,66.073,66.138,66.0153,66.0298,31300.0
2015-05-12 09:30:00,91.12,91.49,90.32,90.51,29300.0,65.7412,66.0081,65.164,65.3011,29300.0
2015-05-12 10:00:00,90.43,91.18,90.34,90.93,14000.0,65.2433,65.7844,65.1784,65.6041,14000.0
2015-05-12 10:30:00,90.98,92.09,90.98,91.94,13000.0,65.6402,66.441,65.6402,66.3328,13000.0
2015-05-12 11:00:00,91.9,91.97,91.57,91.65,12700.0,66.3039,66.3544,66.0658,66.1235,12700.0
2015-05-12 11:30:00,91.7,92.11,91.65,92.01,12400.0,66.1596,66.4554,66.1235,66.3833,12400.0
2015-05-12 12:00:00,92.03,92.03,91.89,92.01,9400.0,66.3977,66.3977,66.2967,66.3833,9400.0
2015-05-12 12:30:00,91.99,92.29,91.92,92.23,7200.0,66.3688,66.5853,66.3183,66.542,7200.0
2015-05-12 13:00:00,92.3,92.64,92.19,92.56,23300.0,66.5925,66.8378,66.5131,66.7801,23300.0
2015-05-12 13:30:00,92.52,92.52,92.3,92.38,6700.0,66.7512,66.7512,66.5925,66.6502,6700.0
2015-05-12 14:00:00,92.38,92.46,92.27,92.41,13300.0,66.6502,66.7079,66.5709,66.6719,13300.0
2015-05-12 14:30:00,92.5,92.64,92.37,92.39,7800.0,66.7368,66.8378,66.643,66.6574,7800.0
2015-05-12 15:00:00,92.43,92.62,92.37,92.6,12000.0,66.6863,66.8234,66.643,66.8089,12000.0
2015-05-12 15:30:00,92.63,92.73,92.56,92.63,80900.0,66.8306,66.9027,66.7801,66.8306,80900.0
2015-05-13 09:30:00,92.65,92.96,91.37,92.72,37700.0,66.845,67.0687,65.9215,66.8955,37700.0
2015-05-13 10:00:00,92.73,93.26,92.66,93.18,18800.0,66.9027,67.2851,66.8522,67.2274,18800.0
2015-05-13 10:30:00,93.12,93.12,92.77,92.83,25700.0,67.1841,67.1841,66.9316,66.9749,25700.0
2015-05-13 11:00:00,92.81,92.96,92.64,92.71,56200.0,66.9605,67.0687,66.8378,66.8883,56200.0
2015-05-13 11:30:00,92.74,92.79,92.65,92.7,35000.0,66.91,66.946,66.845,66.8811,35000.0
2015-05-13 12:00:00,92.7,92.91,92.7,92.77,4800.0,66.8811,67.0326,66.8811,66.9316,4800.0
2015-05-13 12:30:00,92.8,93.0,92.7,92.75,11100.0,66.9532,67.0975,66.8811,66.9172,11100.0
2015-05-13 13:00:00,92.79,93.07,92.77,92.8,25200.0,66.946,67.148,66.9316,66.9532,25200.0
2015-05-13 13:30:00,92.81,92.82,92.65,92.68,30600.0,66.9605,66.9677,66.845,66.8667,30600.0
2015-05-13 14:00:00,92.69,92.7,92.2,92.28,21800.0,66.8739,66.8811,66.5204,66.5781,21800.0
2015-05-13 14:30:00,92.21,92.28,91.84,91.91,26600.0,66.5276,66.5781,66.2606,66.3111,26600.0
2015-05-13 15:00:00,91.93,92.0,91.48,91.5,22700.0,66.3256,66.3761,66.0009,66.0153,22700.0
2015-05-13 15:30:00,91.51,91.6,91.22,91.4,58700.0,66.0225,66.0875,65.8133,65.9432,58700.0
2015-05-14 09:30:00,91.69,92.37,91.42,92.09,22400.0,66.1524,66.643,65.9576,66.441,22400.0
2015-05-14 10:00:00,92.1,92.99,92.1,92.99,9300.0,66.4482,67.0903,66.4482,67.0903,9300.0
2015-05-14 10:30:00,92.91,93.14,92.69,92.87,14600.0,67.0326,67.1985,66.8739,67.0037,14600.0
2015-05-14 11:00:00,93.0,93.01,92.81,92.86,9700.0,67.0975,67.1048,66.9605,66.9965,9700.0
2015-05-14 11:30:00,92.86,92.91,92.72,92.83,18400.0,66.9965,67.0326,66.8955,66.9749,18400.0
2015-05-14 12:00:00,92.87,92.87,92.56,92.67,9900.0,67.0037,67.0037,66.7801,66.8595,9900.0
2015-05-14 12:30:00,92.65,92.9,92.63,92.83,10700.0,66.845,67.0254,66.8306,66.9749,10700.0
2015-05-14 13:00:00,92.78,92.8,92.43,92.69,17000.0,66.9388,66.9532,66.6863,66.8739,17000.0
2015-05-14 13:30:00,92.68,92.75,92.47,92.53,10200.0,66.8667,66.9172,66.7152,66.7584,10200.0
2015-05-14 14:00:00,92.53,92.64,92.5,92.63,14300.0,66.7584,66.8378,66.7368,66.8306,14300.0
2015-05-14 14:30:00,92.66,93.11,92.63,93.11,23200.0,66.8522,67.1769,66.8306,67.1769,23200.0
2015-05-14 15:00:00,93.08,93.17,92.94,93.13,16300.0,67.1553,67.2202,67.0543,67.1913,16300.0
2015-05-14 15:30:00,93.15,93.34,93.04,93.3,44300.0,67.2058,67.3428,67.1264,67.314,44300.0
2015-05-15 09:30:00,93.64,93.67,93.05,93.36,8400.0,67.5593,67.5809,67.1336,67.3573,8400.0
2015-05-15 10:00:00,93.46,94.12,93.23,94.05,5100.0,67.4294,67.9056,67.2635,67.8551,5100.0
2015-05-15 10:30:00,94.18,94.46,94.01,94.24,3700.0,67.9489,68.1509,67.8262,67.9922,3700.0
2015-05-15 11:00:00,94.09,94.19,93.86,94.15,5900.0,67.884,67.9561,67.718,67.9272,5900.0
2015-05-15 11:30:00,94.09,94.27,93.95,93.95,9500.0,67.884,68.0138,67.7829,67.7829,9500.0
2015-05-15 12:00:00,93.93,93.99,93.78,93.78,4200.0,67.7685,67.8118,67.6603,67.6603,4200.0
2015-05-15 12:30:00,93.75,94.0,93.73,93.98,18300.0,67.6386,67.819,67.6242,67.8046,18300.0
2015-05-15 13:00:00,94.01,94.03,93.83,94.03,4900.0,67.8262,67.8407,67.6964,67.8407,4900.0
2015-05-15 13:30:00,94.0,94.11,93.98,94.02,5100.0,67.819,67.8984,67.8046,67.8334,5100.0
2015-05-15 14:00:00,94.0,94.09,93.98,94.07,4300.0,67.819,67.884,67.8046,67.8695,4300.0
2015-05-15 14:30:00,94.03,94.07,93.94,93.95,9200.0,67.8407,67.8695,67.7757,67.7829,9200.0
2015-05-15 15:00:00,93.96,94.2,93.92,94.2,8300.0,67.7902,67.9633,67.7613,67.9633,8300.0
2015-05-15 15:30:00,94.2,94.34,94.17,94.28,46300.0,67.9633,68.0643,67.9417,68.021,46300.0
2015-05-18 09:30:00,93.62,94.32,93.39,94.21,5900.0,67.5449,68.0499,67.3789,67.9705,5900.0
2015-05-18 10:00:00,94.07,94.27,93.93,94.08,6800.0,67.8695,68.0138,67.7685,67.8767,6800.0
2015-05-18 10:30:00,94.09,94.2,94.01,94.07,22100.0,67.884,67.9633,67.8262,67.8695,22100.0
2015-05-18 11:00:00,94.08,94.37,93.92,94.34,9500.0,67.8767,68.086,67.7613,68.0643,9500.0
2015-05-18 11:30:00,94.38,94.66,94.36,94.57,13400.0,68.0932,68.2952,68.0788,68.2303,13400.0
2015-05-18 12:00:00,94.65,94.71,94.36,94.4,3400.0,68.288,68.3313,68.0788,68.1076,3400.0
2015-05-18 12:30:00,94.4,94.64,94.4,94.57,27900.0,68.1076,68.2808,68.1076,68.2303,27900.0
2015-05-18 13:00:00,94.57,94.59,94.52,94.56,10900.0,68.2303,68.2447,68.1942,68.223,10900.0
2015-05-18 13:30:00,94.57,94.59,94.45,94.53,12700.0,68.2303,68.2447,68.1437,68.2014,12700.0
2015-05-18 14:00:00,94.52,94.59,94.5,94.57,10100.0,68.1942,68.2447,68.1798,68.2303,10100.0
2015-05-18 14:30:00,94.54,94.63,94.53,94.61,20100.0,68.2086,68.2736,68.2014,68.2591,20100.0
2015-05-18 15:00:00,94.63,94.63,94.41,94.45,28600.0,68.2736,68.2736,68.1148,68.1437,28600.0
2015-05-18 15:30:00,94.45,94.6,94.4,94.51,33200.0,68.1437,68.2519,68.1076,68.187,33200.0
2015-05-19 09:30:00,94.29,94.62,93.78,94.5,8300.0,68.0282,68.2663,67.6603,68.1798,8300.0
2015-05-19 10:00:00,94.6,94.6,94.36,94.43,5100.0,68.2519,68.2519,68.0788,68.1293,5100.0
2015-05-19 10:30:00,94.48,94.69,94.44,94.56,6300.0,68.1653,68.3168,68.1365,68.223,6300.0
2015-05-19 11:00:00,94.55,94.57,94.33,94.48,5100.0,68.2158,68.2303,68.0571,68.1653,5100.0
2015-05-19 11:30:00,94.47,94.76,94.46,94.59,13400.0,68.1581,68.3673,68.1509,68.2447,13400.0
2015-05-19 12:00:00,94.62,94.9,94.59,94.59,16300.0,68.2663,68.4683,68.2447,68.2447,16300.0
2015-05-19 12:30:00,94.6,94.64,94.5,94.62,5500.0,68.2519,68.2808,68.1798,68.2663,5500.0
2015-05-19 13:00:00,94.63,94.71,94.55,94.71,11700.0,68.2736,68.3313,68.2158,68.3313,11700.0
2015-05-19 13:30:00,94.7,94.96,94.7,94.86,10600.0,68.3241,68.5116,68.3241,68.4395,10600.0
2015-05-19 14:00:00,94.82,94.84,94.64,94.64,5800.0,68.4106,68.4251,68.2808,68.2808,5800.0
2015-05-19 14:30:00,94.6,94.68,94.54,94.55,6000.0,68.2519,68.3096,68.2086,68.2158,6000.0
2015-05-19 15:00:00,94.56,94.59,94.48,94.55,14100.0,68.223,68.2447,68.1653,68.2158,14100.0
2015-05-19 15:30:00,94.55,94.59,94.41,94.51,34600.0,68.2158,68.2447,68.1148,68.187,34600.0
2015-05-20 09:30:00,94.58,95.07,94.27,94.44,14100.0,68.2375,68.591,68.0138,68.1365,14100.0
2015-05-20 10:00:00,94.28,94.55,94.08,94.34,13800.0,68.021,68.2158,67.8767,68.0643,13800.0
2015-05-20 10:30:00,94.38,94.74,94.37,94.73,4200.0,68.0932,68.3529,68.086,68.3457,4200.0
2015-05-20 11:00:00,94.7,94.77,94.6,94.64,4700.0,68.3241,68.3746,68.2519,68.2808,4700.0
2015-05-20 11:30:00,94.7,94.8,94.52,94.57,9300.0,68.3241,68.3962,68.1942,68.2303,9300.0
2015-05-20 12:00:00,94.63,94.79,94.61,94.71,3100.0,68.2736,68.389,68.2591,68.3313,3100.0
2015-05-20 12:30:00,94.68,94.88,94.66,94.88,3200.0,68.3096,68.4539,68.2952,68.4539,3200.0
2015-05-20 13:00:00,94.92,94.95,94.82,94.95,8500.0,68.4828,68.5044,68.4106,68.5044,8500.0
2015-05-20 13:30:00,94.96,94.99,94.83,94.93,6800.0,68.5116,68.5333,68.4178,68.49,6800.0
2015-05-20 14:00:00,94.97,95.22,94.86,95.18,11300.0,68.5189,68.6992,68.4395,68.6704,11300.0
2015-05-20 14:30:00,95.2,95.27,94.86,94.91,14200.0,68.6848,68.7353,68.4395,68.4756,14200.0
2015-05-20 15:00:00,94.92,94.93,94.62,94.68,22800.0,68.4828,68.49,68.2663,68.3096,22800.0
2015-05-20 15:30:00,94.64,94.77,94.59,94.6,38500.0,68.2808,68.3746,68.2447,68.2519,38500.0
2015-05-21 09:30:00,94.55,95.12,94.26,94.62,5900.0,68.2158,68.6271,68.0066,68.2663,5900.0
2015-05-21 10:00:00,94.57,94.87,94.46,94.47,16100.0,68.2303,68.4467,68.1509,68.1581,16100.0
2015-05-21 10:30:00,94.44,94.5,94.26,94.3,5800.0,68.1365,68.1798,68.0066,68.0355,5800.0
2015-05-21 11:00:00,94.26,94.48,94.26,94.43,17500.0,68.0066,68.1653,68.0066,68.1293,17500.0
2015-05-21 11:30:00,94.35,94.39,94.15,94.19,8400.0,68.0715,68.1004,67.9272,67.9561,8400.0
2015-05-21 12:00:00,94.18,94.24,93.95,93.99,5300.0,67.9489,67.9922,67.7829,67.8118,5300.0
2015-05-21 12:30:00,93.94,94.11,93.94,94.02,3600.0,67.7757,67.8984,67.7757,67.8334,3600.0
2015-05-21 13:00:00,94.05,94.21,93.99,94.15,2900.0,67.8551,67.9705,67.8118,67.9272,2900.0
2015-05-21 13:30:00,94.18,94.19,93.75,93.83,6700.0,67.9489,67.9561,67.6386,67.6964,6700.0
2015-05-21 14:00:00,93.81,93.85,93.6,93.6,13500.0,67.6819,67.7108,67.5304,67.5304,13500.0
2015-05-21 14:30:00,93.57,93.62,93.4,93.57,7000.0,67.5088,67.5449,67.3861,67.5088,7000.0
2015-05-21 15:00:00,93.66,93.74,93.63,93.71,8000.0,67.5737,67.6314,67.5521,67.6098,8000.0
2015-05-21 15:30:00,93.71,93.9,93.71,93.72,25000.0,67.6098,67.7469,67.6098,67.617,25000.0
2015-05-22 09:30:00,93.38,93.83,92.97,93.59,18100.0,67.3717,67.6964,67.0759,67.5232,18100.0
2015-05-22 10:00:00,93.52,93.89,93.42,93.77,19400.0,67.4727,67.7397,67.4006,67.6531,19400.0
2015-05-22 10:30:00,93.94,94.33,93.82,94.17,12200.0,67.7757,68.0571,67.6892,67.9417,12200.0
2015-05-22 11:00:00,94.15,94.25,93.58,93.63,11800.0,67.9272,67.9994,67.516,67.5521,11800.0
2015-05-22 11:30:00,93.63,93.92,93.57,93.8,20300.0,67.5521,67.7613,67.5088,67.6747,20300.0
2015-05-22 12:00:00,93.84,93.88,93.55,93.78,6700.0,67.7036,67.7324,67.4944,67.6603,6700.0
2015-05-22 12:30:00,93.79,93.79,93.47,93.51,6500.0,67.6675,67.6675,67.4366,67.4655,6500.0
2015-05-22 13:00:00,93.55,93.65,93.45,93.65,10400.0,67.4944,67.5665,67.4222,67.5665,10400.0
2015-05-22 13:30:00,93.64,93.7,93.48,93.48,7500.0,67.5593,67.6026,67.4438,67.4438,7500.0
2015-05-22 14:00:00,93.44,93.58,93.33,93.56,16900.0,67.415,67.516,67.3356,67.5016,16900.0
2015-05-22 14:30:00,93.51,93.54,93.41,93.44,6300.0,67.4655,67.4871,67.3933,67.415,6300.0
2015-05-22 15:00:00,93.41,93.58,93.41,93.48,6900.0,67.3933,67.516,67.3933,67.4438,6900.0
2015-05-22 15:30:00,93.48,93.55,93.4,93.45,24000.0,67.4438,67.4944,67.3861,67.4222,24000.0
2015-05-26 09:30:00,93.19,93.34,92.76,92.91,16700.0,67.2346,67.3428,66.9244,67.0326,16700.0
2015-05-26 10:00:00,92.84,92.94,92.45,92.77,5100.0,66.9821,67.0543,66.7007,66.9316,5100.0
2015-05-26 10:30:00,92.68,92.97,92.65,92.76,10600.0,66.8667,67.0759,66.845,66.9244,10600.0
2015-05-26 11:00:00,92.66,92.93,92.49,92.93,11600.0,66.8522,67.047,66.7296,67.047,11600.0
2015-05-26 11:30:00,92.9,93.36,92.87,93.01,13200.0,67.0254,67.3573,67.0037,67.1048,13200.0
2015-05-26 12:00:00,92.98,93.17,92.71,93.07,16000.0,67.0831,67.2202,66.8883,67.148,16000.0
2015-05-26 12:30:00,93.07,93.15,92.99,93.15,9500.0,67.148,67.2058,67.0903,67.2058,9500.0
2015-05-26 13:00:00,93.18,93.22,93.03,93.15,4800.0,67.2274,67.2563,67.1192,67.2058,4800.0
2015-05-26 13:30:00,93.11,93.17,92.95,92.98,11700.0,67.1769,67.2202,67.0615,67.0831,11700.0
2015-05-26 14:00:00,92.95,93.28,92.9,93.12,8600.0,67.0615,67.2996,67.0254,67.1841,8600.0
2015-05-26 14:30:00,93.09,93.18,93.05,93.11,11300.0,67.1625,67.2274,67.1336,67.1769,11300.0
2015-05-26 15:00:00,93.1,93.25,93.06,93.24,13100.0,67.1697,67.2779,67.1408,67.2707,13100.0
2015-05-26 15:30:00,93.34,93.37,93.24,93.31,25100.0,67.3428,67.3645,67.2707,67.3212,25100.0
2015-05-27 09:30:00,93.36,93.88,93.36,93.7,10500.0,67.3573,67.7324,67.3573,67.6026,10500.0
2015-05-27 10:00:00,93.62,93.67,93.46,93.65,11700.0,67.5449,67.5809,67.4294,67.5665,11700.0
2015-05-27 10:30:00,93.7,93.94,93.7,93.9,4400.0,67.6026,67.7757,67.6026,67.7469,4400.0
2015-05-27 11:00:00,93.92,94.05,93.82,94.05,2900.0,67.7613,67.8551,67.6892,67.8551,2900.0
2015-05-27 11:30:00,94.06,94.24,94.06,94.18,9500.0,67.8623,67.9922,67.8623,67.9489,9500.0
2015-05-27 12:00:00,94.18,94.35,94.14,94.29,5000.0,67.9489,68.0715,67.92,68.0282,5000.0
2015-05-27 12:30:00,94.32,94.37,94.18,94.25,7200.0,68.0499,68.086,67.9489,67.9994,7200.0
2015-05-27 13:00:00,94.31,94.43,94.23,94.28,12100.0,68.0427,68.1293,67.985,68.021,12100.0
2015-05-27 13:30:00,94.29,94.42,94.22,94.3,7600.0,68.0282,68.122,67.9777,68.0355,7600.0
2015-05-27 14:00:00,94.28,94.52,94.27,94.37,14000.0,68.021,68.1942,68.0138,68.086,14000.0
2015-05-27 14:30:00,94.38,94.52,94.29,94.4,12500.0,68.0932,68.1942,68.0282,68.1076,12500.0
2015-05-27 15:00:00,94.42,94.56,94.36,94.56,17400.0,68.122,68.223,68.0788,68.223,17400.0
2015-05-27 15:30:00,94.54,94.7,94.46,94.51,37400.0,68.2086,68.3241,68.1509,68.187,37400.0
2015-05-28 09:30:00,94.48,94.78,93.92,93.98,29000.0,68.1653,68.3818,67.7613,67.8046,29000.0
2015-05-28 10:00:00,94.0,94.01,93.8,93.83,15700.0,67.819,67.8262,67.6747,67.6964,15700.0
2015-05-28 10:30:00,93.82,94.1,93.81,93.93,53700.0,67.6892,67.8912,67.6819,67.7685,53700.0
2015-05-28 11:00:00,93.94,94.3,93.92,94.11,19000.0,67.7757,68.0355,67.7613,67.8984,19000.0
2015-05-28 11:30:00,94.1,94.1,93.89,93.97,34300.0,67.8912,67.8912,67.7397,67.7974,34300.0
2015-05-28 12:00:00,94.0,94.06,93.87,94.02,14800.0,67.819,67.8623,67.7252,67.8334,14800.0
2015-05-28 12:30:00,94.02,94.09,93.98,94.0,7600.0,67.8334,67.884,67.8046,67.819,7600.0
2015-05-28 13:00:00,93.99,94.2,93.99,94.08,6200.0,67.8118,67.9633,67.8118,67.8767,6200.0
2015-05-28 13:30:00,94.08,94.42,94.04,94.34,11500.0,67.8767,68.122,67.8479,68.0643,11500.0
2015-05-28 14:00:00,94.35,94.66,94.3,94.63,11200.0,68.0715,68.2952,68.0355,68.2736,11200.0
2015-05-28 14:30:00,94.62,94.62,94.33,94.4,7900.0,68.2663,68.2663,68.0571,68.1076,7900.0
2015-05-28 15:00:00,94.41,94.48,94.26,94.26,16000.0,68.1148,68.1653,68.0066,68.0066,16000.0
2015-05-28 15:30:00,94.29,94.62,94.27,94.44,53600.0,68.0282,68.2663,68.0138,68.1365,53600.0
2015-05-29 09:30:00,94.43,94.6,94.05,94.13,6436.0,68.1293,68.2519,67.8551,67.9128,6436.0
2015-05-29 10:00:00,94.06,94.07,93.5,93.54,12560.0,67.8623,67.8695,67.4583,67.4871,12560.0
2015-05-29 10:30:00,93.46,93.77,93.46,93.68,8100.0,67.4294,67.6531,67.4294,67.5881,8100.0
2015-05-29 11:00:00,93.61,93.94,93.55,93.56,10877.0,67.5376,67.7757,67.4944,67.5016,10877.0
2015-05-29 11:30:00,93.56,93.76,93.5,93.55,8881.0,67.5016,67.6459,67.4583,67.4944,8881.0
2015-05-29 12:00:00,93.53,93.93,93.53,93.93,10220.0,67.4799,67.7685,67.4799,67.7685,10220.0
2015-05-29 12:30:00,93.82,93.97,93.46,93.49,10848.0,67.6892,67.7974,67.4294,67.4511,10848.0
2015-05-29 13:00:00,93.52,93.71,93.52,93.64,5216.0,67.4727,67.6098,67.4727,67.5593,5216.0
2015-05-29 13:30:00,93.65,93.65,93.49,93.5,21444.0,67.5665,67.5665,67.4511,67.4583,21444.0
2015-05-29 14:00:00,93.49,93.59,93.34,93.37,5712.0,67.4511,67.5232,67.3428,67.3645,5712.0
2015-05-29 14:30:00,93.35,93.38,93.18,93.26,6886.0,67.3501,67.3717,67.2274,67.2851,6886.0
2015-05-29 15:00:00,93.2,93.4,93.05,93.07,25584.0,67.2418,67.3861,67.1336,67.148,25584.0
2015-05-29 15:30:00,93.07,93.12,92.5,92.7,163406.0,67.148,67.1841,66.7368,66.8811,163406.0
2015-06-01 09:30:00,92.94,93.59,92.61,93.51,17831.0,67.0543,67.5232,66.8162,67.4655,17831.0
2015-06-01 10:00:00,93.45,93.77,93.09,93.67,63977.0,67.4222,67.6531,67.1625,67.5809,63977.0
2015-06-01 10:30:00,93.75,94.15,93.53,94.1,27262.0,67.6386,67.9272,67.4799,67.8912,27262.0
2015-06-01 11:00:00,94.14,94.32,93.9,93.9,13677.0,67.92,68.0499,67.7469,67.7469,13677.0
2015-06-01 11:30:00,93.92,94.21,93.9,94.09,16998.0,67.7613,67.9705,67.7469,67.884,16998.0
2015-06-01 12:00:00,94.1,94.26,94.06,94.09,7211.0,67.8912,68.0066,67.8623,67.884,7211.0
2015-06-01 12:30:00,94.17,94.26,93.52,93.9,21712.0,67.9417,68.0066,67.4727,67.7469,21712.0
2015-06-01 13:00:00,94.05,94.05,93.79,93.9,18569.0,67.8551,67.8551,67.6675,67.7469,18569.0
2015-06-01 13:30:00,93.94,94.02,93.68,93.68,19426.0,67.7757,67.8334,67.5881,67.5881,19426.0
2015-06-01 14:00:00,93.7,93.96,93.63,93.87,10387.0,67.6026,67.7902,67.5521,67.7252,10387.0
2015-06-01 14:30:00,93.89,93.93,93.68,93.74,18002.0,67.7397,67.7685,67.5881,67.6314,18002.0
2015-06-01 15:00:00,93.73,93.83,93.67,93.79,24261.0,67.6242,67.6964,67.5809,67.6675,24261.0
2015-06-01 15:30:00,93.8,93.82,93.47,93.6,41402.0,67.6747,67.6892,67.4366,67.5304,41402.0
2015-06-02 09:30:00,93.28,93.3,92.59,93.24,7951.0,67.2996,67.314,66.8017,67.2707,7951.0
2015-06-02 10:00:00,93.1,93.13,92.53,92.53,9701.0,67.1697,67.1913,66.7584,66.7584,9701.0
2015-06-02 10:30:00,92.55,92.67,92.32,92.47,17817.0,66.7729,66.8595,66.6069,66.7152,17817.0
2015-06-02 11:00:00,92.41,92.6,92.22,92.49,7310.0,66.6719,66.8089,66.5348,66.7296,7310.0
2015-06-02 11:30:00,92.51,93.02,92.5,93.02,13484.0,66.744,67.112,66.7368,67.112,13484.0
2015-06-02 12:00:00,93.0,93.18,92.91,93.01,31798.0,67.0975,67.2274,67.0326,67.1048,31798.0
2015-06-02 12:30:00,93.05,93.39,93.05,93.39,16583.0,67.1336,67.3789,67.1336,67.3789,16583.0
2015-06-02 13:00:00,93.41,93.41,93.13,93.16,11935.0,67.3933,67.3933,67.1913,67.213,11935.0
2015-06-02 13:30:00,93.15,93.27,93.15,93.26,4900.0,67.2058,67.2923,67.2058,67.2851,4900.0
2015-06-02 14:00:00,93.26,93.37,93.11,93.11,13384.0,67.2851,67.3645,67.1769,67.1769,13384.0
2015-06-02 14:30:00,93.11,93.11,92.97,93.06,15807.0,67.1769,67.1769,67.0759,67.1408,15807.0
2015-06-02 15:00:00,93.05,93.09,92.94,92.98,17408.0,67.1336,67.1625,67.0543,67.0831,17408.0
2015-06-02 15:30:00,92.96,93.05,92.91,92.91,51670.0,67.0687,67.1336,67.0326,67.0326,51670.0
2015-06-03 09:30:00,92.68,92.68,91.92,92.01,6500.0,66.8667,66.8667,66.3183,66.3833,6500.0
2015-06-03 10:00:00,92.09,92.09,91.64,91.88,8859.0,66.441,66.441,66.1163,66.2895,8859.0
2015-06-03 10:30:00,92.09,92.19,91.93,92.17,19093.0,66.441,66.5131,66.3256,66.4987,19093.0
2015-06-03 11:00:00,92.17,92.43,92.07,92.19,11248.0,66.4987,66.6863,66.4266,66.5131,11248.0
2015-06-03 11:30:00,92.08,92.2,91.83,92.12,8628.0,66.4338,66.5204,66.2534,66.4626,8628.0
2015-06-03 12:00:00,92.01,92.16,91.82,91.86,3603.0,66.3833,66.4915,66.2462,66.2751,3603.0
2015-06-03 12:30:00,91.91,91.91,91.63,91.63,7930.0,66.3111,66.3111,66.1091,66.1091,7930.0
2015-06-03 13:00:00,91.67,91.85,91.53,91.76,7448.0,66.138,66.2678,66.037,66.2029,7448.0
2015-06-03 13:30:00,91.73,91.73,91.56,91.62,6602.0,66.1813,66.1813,66.0586,66.1019,6602.0
2015-06-03 14:00:00,91.65,91.75,91.59,91.62,5780.0,66.1235,66.1957,66.0803,66.1019,5780.0
2015-06-03 14:30:00,91.61,91.7,91.48,91.68,14685.0,66.0947,66.1596,66.0009,66.1452,14685.0
2015-06-03 15:00:00,91.71,91.72,91.54,91.59,69607.0,66.1668,66.174,66.0442,66.0803,69607.0
2015-06-03 15:30:00,91.58,91.66,91.43,91.49,32972.0,66.073,66.1308,65.9648,66.0081,32972.0
2015-06-04 09:30:00,91.37,92.08,91.01,91.14,16002.0,65.9215,66.4338,65.6618,65.7556,16002.0
2015-06-04 10:00:00,91.12,91.75,90.96,91.65,14949.0,65.7412,66.1957,65.6257,66.1235,14949.0
2015-06-04 10:30:00,91.61,91.72,91.42,91.66,27507.0,66.0947,66.174,65.9576,66.1308,27507.0
2015-06-04 11:00:00,91.58,91.59,91.29,91.39,10200.0,66.073,66.0803,65.8638,65.936,10200.0
2015-06-04 11:30:00,91.39,91.56,91.3,91.33,27296.0,65.936,66.0586,65.871,65.8927,27296.0
2015-06-04 12:00:00,91.32,91.58,91.28,91.57,57868.0,65.8855,66.073,65.8566,66.0658,57868.0
2015-06-04 12:30:00,91.56,91.78,91.54,91.59,8800.0,66.0586,66.2173,66.0442,66.0803,8800.0
2015-06-04 13:00:00,91.57,91.67,91.39,91.49,11521.0,66.0658,66.138,65.936,66.0081,11521.0
2015-06-04 13:30:00,91.48,91.63,91.46,91.54,7500.0,66.0009,66.1091,65.9865,66.0442,7500.0
2015-06-04 14:00:00,91.51,91.68,91.49,91.56,6600.0,66.0225,66.1452,66.0081,66.0586,6600.0
2015-06-04 14:30:00,91.53,91.74,91.48,91.74,7349.0,66.037,66.1885,66.0009,66.1885,7349.0
2015-06-04 15:00:00,91.69,91.81,91.57,91.6,9382.0,66.1524,66.239,66.0658,66.0875,9382.0
2015-06-04 15:30:00,91.59,91.64,91.49,91.63,34567.0,66.0803,66.1163,66.0081,66.1091,34567.0
2015-06-05 09:30:00,90.4,90.83,89.78,90.34,15556.0,65.2217,65.5319,64.7744,65.1784,15556.0
2015-06-05 10:00:00,90.33,90.45,90.05,90.05,36426.0,65.1712,65.2578,64.9692,64.9692,36426.0
2015-06-05 10:30:00,90.05,90.43,89.96,90.28,18693.0,64.9692,65.2433,64.9042,65.1351,18693.0
2015-06-05 11:00:00,90.28,90.47,90.11,90.35,53164.0,65.1351,65.2722,65.0125,65.1856,53164.0
2015-06-05 11:30:00,90.36,90.38,90.17,90.27,19569.0,65.1928,65.2073,65.0558,65.1279,19569.0
2015-06-05 12:00:00,90.27,90.27,89.93,89.99,9193.0,65.1279,65.1279,64.8826,64.9259,9193.0
2015-06-05 12:30:00,89.9,90.21,89.86,90.21,15850.0,64.861,65.0846,64.8321,65.0846,15850.0
2015-06-05 13:00:00,90.21,90.28,89.99,90.21,28304.0,65.0846,65.1351,64.9259,65.0846,28304.0
2015-06-05 13:30:00,90.18,90.26,90.04,90.22,13685.0,65.063,65.1207,64.962,65.0918,13685.0
2015-06-05 14:00:00,90.25,90.41,90.19,90.21,25251.0,65.1135,65.2289,65.0702,65.0846,25251.0
2015-06-05 14:30:00,90.17,90.21,90.02,90.05,31275.0,65.0558,65.0846,64.9475,64.9692,31275.0
2015-06-05 15:00:00,90.03,90.07,89.88,89.96,26187.0,64.9547,64.9836,64.8465,64.9042,26187.0
2015-06-05 15:30:00,89.95,90.1,89.86,89.95,130211.0,64.897,65.0053,64.8321,64.897,130211.0
2015-06-08 09:30:00,90.07,90.12,89.06,90.12,27747.0,64.9836,65.0197,64.2549,65.0197,27747.0
2015-06-08 10:00:00,90.15,90.61,90.03,90.48,13654.0,65.0413,65.3732,64.9547,65.2794,13654.0
2015-06-08 10:30:00,90.45,90.59,90.38,90.44,12827.0,65.2578,65.3588,65.2073,65.2506,12827.0
2015-06-08 11:00:00,90.43,90.55,90.3,90.3,7700.0,65.2433,65.3299,65.1495,65.1495,7700.0
2015-06-08 11:30:00,90.29,90.46,90.25,90.34,9900.0,65.1423,65.265,65.1135,65.1784,9900.0
2015-06-08 12:00:00,90.31,90.5,90.27,90.45,17616.0,65.1568,65.2938,65.1279,65.2578,17616.0
2015-06-08 12:30:00,90.47,90.59,90.28,90.32,12393.0,65.2722,65.3588,65.1351,65.164,12393.0
2015-06-08 13:00:00,90.29,90.39,90.28,90.37,8886.0,65.1423,65.2145,65.1351,65.2001,8886.0
2015-06-08 13:30:00,90.37,90.52,90.28,90.49,17462.0,65.2001,65.3083,65.1351,65.2866,17462.0
2015-06-08 14:00:00,90.49,90.72,90.48,90.72,31173.0,65.2866,65.4526,65.2794,65.4526,31173.0
2015-06-08 14:30:00,90.72,90.92,90.71,90.91,28616.0,65.4526,65.5969,65.4454,65.5896,28616.0
2015-06-08 15:00:00,90.88,90.91,90.71,90.74,39545.0,65.568,65.5896,65.4454,65.467,39545.0
2015-06-08 15:30:00,90.74,90.78,90.59,90.62,78504.0,65.467,65.4959,65.3588,65.3804,78504.0
2015-06-09 09:30:00,90.49,90.57,90.16,90.29,7075.0,65.2866,65.3443,65.0485,65.1423,7075.0
2015-06-09 10:00:00,90.2,90.34,89.81,89.86,10851.0,65.0774,65.1784,64.796,64.8321,10851.0
2015-06-09 10:30:00,89.81,90.25,89.81,90.25,6200.0,64.796,65.1135,64.796,65.1135,6200.0
2015-06-09 11:00:00,90.25,90.5,90.25,90.41,18745.0,65.1135,65.2938,65.1135,65.2289,18745.0
2015-06-09 11:30:00,90.37,90.51,90.3,90.48,2021.0,65.2001,65.3011,65.1495,65.2794,2021.0
2015-06-09 12:00:00,90.56,90.81,90.51,90.54,5800.0,65.3371,65.5175,65.3011,65.3227,5800.0
2015-06-09 12:30:00,90.59,90.59,90.27,90.55,4300.0,65.3588,65.3588,65.1279,65.3299,4300.0
2015-06-09 13:00:00,90.53,90.68,90.37,90.38,10074.0,65.3155,65.4237,65.2001,65.2073,10074.0
2015-06-09 13:30:00,90.44,90.44,90.2,90.22,4000.0,65.2506,65.2506,65.0774,65.0918,4000.0
2015-06-09 14:00:00,90.21,90.33,90.12,90.32,6202.0,65.0846,65.1712,65.0197,65.164,6202.0
2015-06-09 14:30:00,90.34,90.47,90.27,90.31,4540.0,65.1784,65.2722,65.1279,65.1568,4540.0
2015-06-09 15:00:00,90.25,90.28,89.97,90.01,15771.0,65.1135,65.1351,64.9115,64.9403,15771.0
2015-06-09 15:30:00,90.01,90.09,89.79,89.93,56089.0,64.9403,64.998,64.7816,64.8826,56089.0
2015-06-10 09:30:00,89.93,90.06,89.56,89.76,9509.0,64.8826,64.9764,64.6157,64.7599,9509.0
2015-06-10 10:00:00,89.86,89.96,89.64,89.64,10928.0,64.8321,64.9042,64.6734,64.6734,10928.0
2015-06-10 10:30:00,89.74,90.43,89.7,90.19,14431.0,64.7455,65.2433,64.7167,65.0702,14431.0
2015-06-10 11:00:00,90.23,90.78,90.23,90.69,8610.0,65.099,65.4959,65.099,65.4309,8610.0
2015-06-10 11:30:00,90.75,90.81,90.5,90.5,16820.0,65.4742,65.5175,65.2938,65.2938,16820.0
2015-06-10 12:00:00,90.47,90.94,90.47,90.93,9400.0,65.2722,65.6113,65.2722,65.6041,9400.0
2015-06-10 12:30:00,90.92,91.09,90.9,90.99,7621.0,65.5969,65.7195,65.5824,65.6474,7621.0
2015-06-10 13:00:00,91.02,91.31,90.94,90.94,16384.0,65.669,65.8782,65.6113,65.6113,16384.0
2015-06-10 13:30:00,90.91,91.14,90.87,90.87,10839.0,65.5896,65.7556,65.5608,65.5608,10839.0
2015-06-10 14:00:00,90.87,91.23,90.87,91.07,15486.0,65.5608,65.8205,65.5608,65.7051,15486.0
2015-06-10 14:30:00,91.06,91.06,90.63,90.65,11562.0,65.6979,65.6979,65.3876,65.4021,11562.0
2015-06-10 15:00:00,90.65,90.74,90.53,90.65,15458.0,65.4021,65.467,65.3155,65.4021,15458.0
2015-06-10 15:30:00,90.63,90.65,90.23,90.24,52938.0,65.3876,65.4021,65.099,65.1063,52938.0
2015-06-11 09:30:00,90.86,91.15,90.49,90.92,9441.0,65.5536,65.7628,65.2866,65.5969,9441.0
2015-06-11 10:00:00,91.01,91.52,90.99,91.41,8415.0,65.6618,66.0298,65.6474,65.9504,8415.0
2015-06-11 10:30:00,91.35,91.36,90.97,91.09,13981.0,65.9071,65.9143,65.6329,65.7195,13981.0
2015-06-11 11:00:00,91.05,91.19,90.92,91.16,21946.0,65.6907,65.7917,65.5969,65.77,21946.0
2015-06-11 11:30:00,91.19,91.36,91.1,91.16,8304.0,65.7917,65.9143,65.7267,65.77,8304.0
2015-06-11 12:00:00,91.2,91.29,91.04,91.04,3698.0,65.7989,65.8638,65.6834,65.6834,3698.0
2015-06-11 12:30:00,91.06,91.58,91.02,91.57,12800.0,65.6979,66.073,65.669,66.0658,12800.0
2015-06-11 13:00:00,91.52,92.06,91.52,92.0,39996.0,66.0298,66.4193,66.0298,66.3761,39996.0
2015-06-11 13:30:00,92.03,92.31,92.0,92.28,32686.0,66.3977,66.5997,66.3761,66.5781,32686.0
2015-06-11 14:00:00,92.25,92.52,92.18,92.21,23699.0,66.5564,66.7512,66.5059,66.5276,23699.0
2015-06-11 14:30:00,92.2,92.2,91.55,91.73,27604.0,66.5204,66.5204,66.0514,66.1813,27604.0
2015-06-11 15:00:00,91.75,91.84,91.63,91.66,15548.0,66.1957,66.2606,66.1091,66.1308,15548.0
2015-06-11 15:30:00,91.66,91.9,91.6,91.9,47483.0,66.1308,66.3039,66.0875,66.3039,47483.0
2015-06-12 09:30:00,91.57,91.95,90.02,91.74,11146.0,66.0658,66.34,64.9475,66.1885,11146.0
2015-06-12 10:00:00,91.72,92.09,91.59,92.08,9335.0,66.174,66.441,66.0803,66.4338,9335.0
2015-06-12 10:30:00,92.0,92.27,91.84,92.11,16638.0,66.3761,66.5709,66.2606,66.4554,16638.0
2015-06-12 11:00:00,92.07,92.35,92.05,92.27,3640.0,66.4266,66.6286,66.4121,66.5709,3640.0
2015-06-12 11:30:00,92.23,92.29,91.92,91.96,13200.0,66.542,66.5853,66.3183,66.3472,13200.0
2015-06-12 12:00:00,91.92,91.99,91.83,91.91,9455.0,66.3183,66.3688,66.2534,66.3111,9455.0
2015-06-12 12:30:00,91.91,91.91,91.7,91.73,5250.0,66.3111,66.3111,66.1596,66.1813,5250.0
2015-06-12 13:00:00,91.71,91.78,91.62,91.77,15800.0,66.1668,66.2173,66.1019,66.2101,15800.0
2015-06-12 13:30:00,91.76,91.76,91.43,91.47,11800.0,66.2029,66.2029,65.9648,65.9937,11800.0
2015-06-12 14:00:00,91.47,91.47,91.33,91.38,9400.0,65.9937,65.9937,65.8927,65.9287,9400.0
2015-06-12 14:30:00,91.38,91.38,91.2,91.2,10200.0,65.9287,65.9287,65.7989,65.7989,10200.0
2015-06-12 15:00:00,91.2,91.34,91.2,91.25,17884.0,65.7989,65.8999,65.7989,65.835,17884.0
2015-06-12 15:30:00,91.26,91.31,91.2,91.2,34689.0,65.8422,65.8782,65.7989,65.7989,34689.0
2015-06-15 09:30:00,91.16,91.27,90.61,90.62,15671.0,65.77,65.8494,65.3732,65.3804,15671.0
2015-06-15 10:00:00,90.92,91.07,90.77,90.81,5800.0,65.5969,65.7051,65.4886,65.5175,5800.0
2015-06-15 10:30:00,90.82,91.0,90.74,90.94,14185.0,65.5247,65.6546,65.467,65.6113,14185.0
2015-06-15 11:00:00,91.0,91.4,90.96,91.26,24075.0,65.6546,65.9432,65.6257,65.8422,24075.0
2015-06-15 11:30:00,91.25,91.44,91.11,91.31,14109.0,65.835,65.972,65.7339,65.8782,14109.0
2015-06-15 12:00:00,91.29,91.34,91.11,91.13,6041.0,65.8638,65.8999,65.7339,65.7484,6041.0
2015-06-15 12:30:00,91.16,91.39,91.15,91.34,16400.0,65.77,65.936,65.7628,65.8999,16400.0
2015-06-15 13:00:00,91.35,91.4,91.14,91.17,11691.0,65.9071,65.9432,65.7556,65.7772,11691.0
2015-06-15 13:30:00,91.18,91.26,90.94,91.15,20740.0,65.7844,65.8422,65.6113,65.7628,20740.0
2015-06-15 14:00:00,91.16,91.34,91.11,91.19,10100.0,65.77,65.8999,65.7339,65.7917,10100.0
2015-06-15 14:30:00,91.15,91.19,91.02,91.09,36491.0,65.7628,65.7917,65.669,65.7195,36491.0
2015-06-15 15:00:00,91.09,91.25,91.08,91.2,19727.0,65.7195,65.835,65.7123,65.7989,19727.0
2015-06-15 15:30:00,91.23,91.3,91.13,91.22,45968.0,65.8205,65.871,65.7484,65.8133,45968.0
2015-06-16 09:30:00,91.2,91.55,90.91,91.44,23059.0,65.7989,66.0514,65.5896,65.972,23059.0
2015-06-16 10:00:00,91.45,91.75,91.45,91.54,13412.0,65.9792,66.1957,65.9792,66.0442,13412.0
2015-06-16 10:30:00,91.55,91.8,91.55,91.62,18930.0,66.0514,66.2318,66.0514,66.1019,18930.0
2015-06-16 11:00:00,91.58,91.84,91.53,91.58,14297.0,66.073,66.2606,66.037,66.073,14297.0
2015-06-16 11:30:00,91.58,91.71,91.49,91.68,18603.0,66.073,66.1668,66.0081,66.1452,18603.0
2015-06-16 12:00:00,91.66,91.85,91.6,91.79,16651.0,66.1308,66.2678,66.0875,66.2246,16651.0
2015-06-16 12:30:00,91.88,91.94,91.73,91.75,6701.0,66.2895,66.3328,66.1813,66.1957,6701.0
2015-06-16 13:00:00,91.72,91.86,91.62,91.76,7200.0,66.174,66.2751,66.1019,66.2029,7200.0
2015-06-16 13:30:00,91.8,92.2,91.8,92.14,17425.0,66.2318,66.5204,66.2318,66.4771,17425.0
2015-06-16 14:00:00,92.1,92.22,91.94,91.99,24467.0,66.4482,66.5348,66.3328,66.3688,24467.0
2015-06-16 14:30:00,92.02,92.02,91.66,91.73,34349.0,66.3905,66.3905,66.1308,66.1813,34349.0
2015-06-16 15:00:00,91.77,91.93,91.73,91.89,23242.0,66.2101,66.3256,66.1813,66.2967,23242.0
2015-06-16 15:30:00,91.87,91.93,91.77,91.86,62710.0,66.2823,66.3256,66.2101,66.2751,62710.0
2015-06-17 09:30:00,92.11,92.11,91.63,91.8,71699.0,66.4554,66.4554,66.1091,66.2318,71699.0
2015-06-17 10:00:00,91.73,91.73,91.35,91.45,4849.0,66.1813,66.1813,65.9071,65.9792,4849.0
2015-06-17 10:30:00,91.43,91.75,91.37,91.75,8923.0,65.9648,66.1957,65.9215,66.1957,8923.0
2015-06-17 11:00:00,91.76,91.97,91.76,91.84,7923.0,66.2029,66.3544,66.2029,66.2606,7923.0
2015-06-17 11:30:00,91.82,92.04,91.79,92.04,7080.0,66.2462,66.4049,66.2246,66.4049,7080.0
2015-06-17 12:00:00,92.04,92.04,91.6,91.6,9990.0,66.4049,66.4049,66.0875,66.0875,9990.0
2015-06-17 12:30:00,91.58,91.71,91.44,91.44,13525.0,66.073,66.1668,65.972,65.972,13525.0
2015-06-17 13:00:00,91.41,91.69,91.41,91.63,9992.0,65.9504,66.1524,65.9504,66.1091,9992.0
2015-06-17 13:30:00,91.59,91.59,91.38,91.47,7818.0,66.0803,66.0803,65.9287,65.9937,7818.0
2015-06-17 14:00:00,91.43,92.7,91.32,91.97,24002.0,65.9648,66.8811,65.8855,66.3544,24002.0
2015-06-17 14:30:00,91.9,92.67,91.89,92.56,19382.0,66.3039,66.8595,66.2967,66.7801,19382.0
2015-06-17 15:00:00,92.52,92.73,92.35,92.57,26203.0,66.7512,66.9027,66.6286,66.7873,26203.0
2015-06-17 15:30:00,92.63,92.8,92.49,92.68,32744.0,66.8306,66.9532,66.7296,66.8667,32744.0
2015-06-18 09:30:00,92.71,94.06,92.37,93.94,37199.0,66.8883,67.8623,66.643,67.7757,37199.0
2015-06-18 10:00:00,93.97,93.97,93.57,93.57,15771.0,67.7974,67.7974,67.5088,67.5088,15771.0
2015-06-18 10:30:00,93.59,93.68,93.21,93.33,17341.0,67.5232,67.5881,67.2491,67.3356,17341.0
2015-06-18 11:00:00,93.35,93.69,93.26,93.67,15057.0,67.3501,67.5954,67.2851,67.5809,15057.0
2015-06-18 11:30:00,93.65,93.79,93.4,93.67,5378.0,67.5665,67.6675,67.3861,67.5809,5378.0
2015-06-18 12:00:00,93.63,93.92,93.62,93.9,7642.0,67.5521,67.7613,67.5449,67.7469,7642.0
2015-06-18 12:30:00,93.9,94.0,93.37,93.38,6460.0,67.7469,67.819,67.3645,67.3717,6460.0
2015-06-18 13:00:00,93.29,93.48,93.06,93.16,30124.0,67.3068,67.4438,67.1408,67.213,30124.0
2015-06-18 13:30:00,93.14,93.27,93.04,93.18,44583.0,67.1985,67.2923,67.1264,67.2274,44583.0
2015-06-18 14:00:00,93.1,93.53,93.03,93.53,19151.0,67.1697,67.4799,67.1192,67.4799,19151.0
2015-06-18 14:30:00,93.48,93.6,93.44,93.51,17444.0,67.4438,67.5304,67.415,67.4655,17444.0
2015-06-18 15:00:00,93.48,93.74,93.39,93.58,25755.0,67.4438,67.6314,67.3789,67.516,25755.0
2015-06-18 15:30:00,93.61,93.71,93.25,93.28,61815.0,67.5376,67.6098,67.2779,67.2996,61815.0
2015-06-19 09:30:00,93.02,93.24,92.39,92.45,75274.0,67.112,67.2707,66.6574,66.7007,75274.0
2015-06-19 10:00:00,92.48,93.07,92.48,92.89,10399.0,66.7224,67.148,66.7224,67.0182,10399.0
2015-06-19 10:30:00,92.91,93.32,92.91,93.16,6103.0,67.0326,67.3284,67.0326,67.213,6103.0
2015-06-19 11:00:00,93.14,93.26,93.04,93.16,8060.0,67.1985,67.2851,67.1264,67.213,8060.0
2015-06-19 11:30:00,93.14,93.18,92.99,93.0,4839.0,67.1985,67.2274,67.0903,67.0975,4839.0
2015-06-19 12:00:00,92.98,93.0,92.87,92.95,5120.0,67.0831,67.0975,67.0037,67.0615,5120.0
2015-06-19 12:30:00,92.97,93.47,92.93,93.47,5017.0,67.0759,67.4366,67.047,67.4366,5017.0
2015-06-19 13:00:00,93.39,93.4,93.08,93.21,5900.0,67.3789,67.3861,67.1553,67.2491,5900.0
2015-06-19 13:30:00,93.18,93.45,93.18,93.28,11202.0,67.2274,67.4222,67.2274,67.2996,11202.0
2015-06-19 14:00:00,93.28,93.36,93.2,93.36,8751.0,67.2996,67.3573,67.2418,67.3573,8751.0
2015-06-19 14:30:00,93.36,93.55,93.36,93.55,10768.0,67.3573,67.4944,67.3573,67.4944,10768.0
2015-06-19 15:00:00,93.5,93.52,93.25,93.29,13826.0,67.4583,67.4727,67.2779,67.3068,13826.0
2015-06-19 15:30:00,93.3,93.4,93.21,93.24,50070.0,67.314,67.3861,67.2491,67.2707,50070.0
2015-06-22 09:30:00,93.32,93.59,93.02,93.5,6630.0,67.3284,67.5232,67.112,67.4583,6630.0
2015-06-22 10:00:00,93.42,93.57,93.24,93.31,2600.0,67.4006,67.5088,67.2707,67.3212,2600.0
2015-06-22 10:30:00,93.27,93.77,93.25,93.77,4099.0,67.2923,67.6531,67.2779,67.6531,4099.0
2015-06-22 11:00:00,93.73,93.83,93.58,93.71,5356.0,67.6242,67.6964,67.516,67.6098,5356.0
2015-06-22 11:30:00,93.75,93.78,93.52,93.61,2920.0,67.6386,67.6603,67.4727,67.5376,2920.0
2015-06-22 12:00:00,93.61,93.61,93.22,93.29,3100.0,67.5376,67.5376,67.2563,67.3068,3100.0
2015-06-22 12:30:00,93.36,93.36,93.16,93.16,2120.0,67.3573,67.3573,67.213,67.213,2120.0
2015-06-22 13:00:00,93.15,93.48,93.14,93.24,12900.0,67.2058,67.4438,67.1985,67.2707,12900.0
2015-06-22 13:30:00,93.27,93.45,93.23,93.37,5418.0,67.2923,67.4222,67.2635,67.3645,5418.0
2015-06-22 14:00:00,93.32,93.46,93.3,93.37,4221.0,67.3284,67.4294,67.314,67.3645,4221.0
2015-06-22 14:30:00,93.37,93.43,93.28,93.34,4484.0,67.3645,67.4078,67.2996,67.3428,4484.0
2015-06-22 15:00:00,93.33,93.33,92.88,92.88,8344.0,67.3356,67.3356,67.011,67.011,8344.0
2015-06-22 15:30:00,92.94,92.97,92.37,92.5,44222.0,67.0543,67.0759,66.643,66.7368,44222.0
2015-06-23 09:30:00,92.33,93.46,91.48,91.66,7772.0,66.6141,67.4294,66.0009,66.1308,7772.0
2015-06-23 10:00:00,91.54,91.97,91.37,91.53,5219.0,66.0442,66.3544,65.9215,66.037,5219.0
2015-06-23 10:30:00,91.52,91.99,91.44,91.95,7086.0,66.0298,66.3688,65.972,66.34,7086.0
2015-06-23 11:00:00,92.0,92.26,91.94,92.2,8340.0,66.3761,66.5636,66.3328,66.5204,8340.0
2015-06-23 11:30:00,92.21,92.45,92.15,92.34,10829.0,66.5276,66.7007,66.4843,66.6214,10829.0
2015-06-23 12:00:00,92.34,92.38,92.28,92.28,17777.0,66.6214,66.6502,66.5781,66.5781,17777.0
2015-06-23 12:30:00,92.26,92.38,92.22,92.27,3347.0,66.5636,66.6502,66.5348,66.5709,3347.0
2015-06-23 13:00:00,92.33,92.33,92.01,92.01,3500.0,66.6141,66.6141,66.3833,66.3833,3500.0
2015-06-23 13:30:00,91.92,92.19,91.92,92.12,3700.0,66.3183,66.5131,66.3183,66.4626,3700.0
2015-06-23 14:00:00,92.08,92.23,92.01,92.08,5200.0,66.4338,66.542,66.3833,66.4338,5200.0
2015-06-23 14:30:00,92.1,92.15,91.92,91.92,11481.0,66.4482,66.4843,66.3183,66.3183,11481.0
2015-06-23 15:00:00,91.95,91.95,91.62,91.69,9184.0,66.34,66.34,66.1019,66.1524,9184.0
2015-06-23 15:30:00,91.69,91.75,91.52,91.65,32724.0,66.1524,66.1957,66.0298,66.1235,32724.0
2015-06-24 09:30:00,91.57,91.77,91.12,91.51,8213.0,66.0658,66.2101,65.7412,66.0225,8213.0
2015-06-24 10:00:00,91.5,91.53,91.21,91.28,13384.0,66.0153,66.037,65.8061,65.8566,13384.0
2015-06-24 10:30:00,91.36,91.48,91.25,91.46,16561.0,65.9143,66.0009,65.835,65.9865,16561.0
2015-06-24 11:00:00,91.43,91.44,90.91,90.92,11998.0,65.9648,65.972,65.5896,65.5969,11998.0
2015-06-24 11:30:00,90.89,90.96,90.72,90.77,14689.0,65.5752,65.6257,65.4526,65.4886,14689.0
2015-06-24 12:00:00,90.72,90.84,90.61,90.61,11000.0,65.4526,65.5391,65.3732,65.3732,11000.0
2015-06-24 12:30:00,90.6,90.64,90.38,90.45,8400.0,65.366,65.3948,65.2073,65.2578,8400.0
2015-06-24 13:00:00,90.51,90.52,90.2,90.26,7848.0,65.3011,65.3083,65.0774,65.1207,7848.0
2015-06-24 13:30:00,90.32,90.55,90.28,90.48,14299.0,65.164,65.3299,65.1351,65.2794,14299.0
2015-06-24 14:00:00,90.48,90.56,90.29,90.33,13093.0,65.2794,65.3371,65.1423,65.1712,13093.0
2015-06-24 14:30:00,90.33,90.6,90.33,90.54,11103.0,65.1712,65.366,65.1712,65.3227,11103.0
2015-06-24 15:00:00,90.54,90.58,90.38,90.44,15590.0,65.3227,65.3516,65.2073,65.2506,15590.0
2015-06-24 15:30:00,90.46,90.51,90.17,90.22,33792.0,65.265,65.3011,65.0558,65.0918,33792.0
2015-06-25 09:30:00,90.0,90.56,89.57,89.84,21990.0,64.9331,65.3371,64.6229,64.8177,21990.0
2015-06-25 10:00:00,89.84,89.97,89.71,89.9,13690.0,64.8177,64.9115,64.7239,64.861,13690.0
2015-06-25 10:30:00,89.95,89.96,89.44,89.44,21068.0,64.897,64.9042,64.5291,64.5291,21068.0
2015-06-25 11:00:00,89.44,89.44,89.03,89.25,11900.0,64.5291,64.5291,64.2333,64.392,11900.0
2015-06-25 11:30:00,89.12,89.25,89.05,89.2,9600.0,64.2982,64.392,64.2477,64.3559,9600.0
2015-06-25 12:00:00,89.23,89.37,89.11,89.22,8614.0,64.3776,64.4786,64.291,64.3703,8614.0
2015-06-25 12:30:00,89.25,89.25,88.91,89.17,16597.0,64.392,64.392,64.1467,64.3343,16597.0
2015-06-25 13:00:00,89.14,89.27,89.09,89.15,8018.0,64.3126,64.4064,64.2766,64.3198,8018.0
2015-06-25 13:30:00,89.14,89.37,89.12,89.28,9100.0,64.3126,64.4786,64.2982,64.4136,9100.0
2015-06-25 14:00:00,89.3,89.32,89.02,89.18,18200.0,64.4281,64.4425,64.2261,64.3415,18200.0
2015-06-25 14:30:00,89.18,89.38,89.06,89.25,16583.0,64.3415,64.4858,64.2549,64.392,16583.0
2015-06-25 15:00:00,89.28,89.48,89.21,89.24,21138.0,64.4136,64.5579,64.3631,64.3848,21138.0
2015-06-25 15:30:00,89.25,89.3,88.83,88.97,153776.0,64.392,64.4281,64.089,64.19,153776.0
2015-06-26 09:30:00,89.09,89.09,88.26,88.41,24151.0,64.8347,64.8347,64.2307,64.3399,24151.0
2015-06-26 10:00:00,88.4,88.62,88.2,88.37,24290.0,64.3326,64.4927,64.187,64.3108,24290.0
2015-06-26 10:30:00,88.44,88.61,88.24,88.53,14402.0,64.3617,64.4854,64.2161,64.4272,14402.0
2015-06-26 11:00:00,88.52,89.13,88.48,88.89,15422.0,64.4199,64.8638,64.3908,64.6892,15422.0
2015-06-26 11:30:00,88.89,89.12,88.69,88.77,15046.0,64.6892,64.8566,64.5436,64.6018,15046.0
2015-06-26 12:00:00,88.82,88.93,88.71,88.8,10241.0,64.6382,64.7183,64.5582,64.6237,10241.0
2015-06-26 12:30:00,88.78,88.78,88.37,88.45,13947.0,64.6091,64.6091,64.3108,64.369,13947.0
2015-06-26 13:00:00,88.41,88.75,88.36,88.48,25887.0,64.3399,64.5873,64.3035,64.3908,25887.0
2015-06-26 13:30:00,88.48,88.56,88.32,88.4,19900.0,64.3908,64.449,64.2744,64.3326,19900.0
2015-06-26 14:00:00,88.43,88.56,88.36,88.52,11296.0,64.3544,64.449,64.3035,64.4199,11296.0
2015-06-26 14:30:00,88.54,88.62,88.46,88.48,6600.0,64.4345,64.4927,64.3762,64.3908,6600.0
2015-06-26 15:00:00,88.46,88.73,88.37,88.56,22499.0,64.3762,64.5727,64.3108,64.449,22499.0
2015-06-26 15:30:00,88.54,88.75,88.43,88.64,78313.0,64.4345,64.5873,64.3544,64.5072,78313.0
2015-06-29 09:30:00,88.25,89.53,88.24,89.2,17046.0,64.2234,65.1549,64.2161,64.9148,17046.0
2015-06-29 10:00:00,89.23,89.47,88.93,89.1,15443.0,64.9366,65.1113,64.7183,64.842,15443.0
2015-06-29 10:30:00,89.01,89.28,88.89,89.18,22547.0,64.7765,64.973,64.6892,64.9002,22547.0
2015-06-29 11:00:00,89.16,89.23,88.86,88.9,14787.0,64.8857,64.9366,64.6673,64.6965,14787.0
2015-06-29 11:30:00,88.98,89.06,88.75,89.0,29920.0,64.7547,64.8129,64.5873,64.7692,29920.0
2015-06-29 12:00:00,89.06,89.13,88.7,88.85,9298.0,64.8129,64.8638,64.5509,64.6601,9298.0
2015-06-29 12:30:00,88.83,88.86,88.36,88.43,17895.0,64.6455,64.6673,64.3035,64.3544,17895.0
2015-06-29 13:00:00,88.45,88.63,88.35,88.6,15837.0,64.369,64.5,64.2962,64.4781,15837.0
2015-06-29 13:30:00,88.62,88.66,88.41,88.56,11517.0,64.4927,64.5218,64.3399,64.449,11517.0
2015-06-29 14:00:00,88.5,88.54,88.09,88.2,12100.0,64.4054,64.4345,64.107,64.187,12100.0
2015-06-29 14:30:00,88.17,88.52,88.08,88.15,26577.0,64.1652,64.4199,64.0997,64.1506,26577.0
2015-06-29 15:00:00,88.21,88.21,87.99,88.03,16135.0,64.1943,64.1943,64.0342,64.0633,16135.0
2015-06-29 15:30:00,88.01,88.06,87.34,87.35,93014.0,64.0488,64.0852,63.5612,63.5685,93014.0
2015-06-30 09:30:00,87.84,88.08,87.42,87.57,16414.0,63.925,64.0997,63.6194,63.7286,16414.0
2015-06-30 10:00:00,87.66,87.67,87.24,87.25,12391.0,63.7941,63.8013,63.4884,63.4957,12391.0
2015-06-30 10:30:00,87.25,87.57,86.84,87.57,14594.0,63.4957,63.7286,63.1973,63.7286,14594.0
2015-06-30 11:00:00,87.51,87.98,87.47,87.75,13480.0,63.6849,64.0269,63.6558,63.8596,13480.0
2015-06-30 11:30:00,87.72,87.92,87.5,87.73,11011.0,63.8377,63.9833,63.6776,63.845,11011.0
2015-06-30 12:00:00,87.73,87.96,87.6,87.7,8774.0,63.845,64.0124,63.7504,63.8232,8774.0
2015-06-30 12:30:00,87.68,87.79,87.63,87.7,8258.0,63.8086,63.8887,63.7722,63.8232,8258.0
2015-06-30 13:00:00,87.72,88.08,87.71,87.91,11705.0,63.8377,64.0997,63.8304,63.976,11705.0
2015-06-30 13:30:00,87.95,88.15,87.89,87.89,9496.0,64.0051,64.1506,63.9614,63.9614,9496.0
2015-06-30 14:00:00,87.87,88.4,87.87,88.12,9392.0,63.9469,64.3326,63.9469,64.1288,9392.0
2015-06-30 14:30:00,88.16,88.16,87.72,87.72,6701.0,64.1579,64.1579,63.8377,63.8377,6701.0
2015-06-30 15:00:00,87.83,87.94,87.43,87.5,12789.0,63.9178,63.9978,63.6267,63.6776,12789.0
2015-06-30 15:30:00,87.46,87.63,87.23,87.43,81024.0,63.6485,63.7722,63.4811,63.6267,81024.0
2015-07-01 09:30:00,87.93,88.36,86.78,87.34,16877.0,63.9905,64.3035,63.1536,63.5612,16877.0
2015-07-01 10:00:00,87.47,88.0,87.46,87.91,19135.0,63.6558,64.0415,63.6485,63.976,19135.0
2015-07-01 10:30:00,87.92,88.04,87.63,88.04,28174.0,63.9833,64.0706,63.7722,64.0706,28174.0
2015-07-01 11:00:00,88.04,88.19,87.83,88.02,15107.0,64.0706,64.1798,63.9178,64.056,15107.0
2015-07-01 11:30:00,87.97,88.2,87.91,87.95,14040.0,64.0197,64.187,63.976,64.0051,14040.0
2015-07-01 12:00:00,87.9,88.24,87.9,88.2,17504.0,63.9687,64.2161,63.9687,64.187,17504.0
2015-07-01 12:30:00,88.22,88.29,87.89,87.89,19127.0,64.2016,64.2525,63.9614,63.9614,19127.0
2015-07-01 13:00:00,87.9,88.35,87.87,88.35,19473.0,63.9687,64.2962,63.9469,64.2962,19473.0
2015-07-01 13:30:00,88.37,88.51,88.22,88.24,16187.0,64.3108,64.4126,64.2016,64.2161,16187.0
2015-07-01 14:00:00,88.26,88.29,88.0,88.21,22860.0,64.2307,64.2525,64.0415,64.1943,22860.0
2015-07-01 14:30:00,88.17,88.4,88.01,88.31,31921.0,64.1652,64.3326,64.0488,64.2671,31921.0
2015-07-01 15:00:00,88.3,88.75,88.26,88.75,16727.0,64.2598,64.5873,64.2307,64.5873,16727.0
2015-07-01 15:30:00,88.75,88.94,88.58,88.89,64727.0,64.5873,64.7256,64.4636,64.6892,64727.0
2015-07-02 09:30:00,89.94,90.46,89.25,89.84,21520.0,65.4533,65.8317,64.9512,65.3805,21520.0
2015-07-02 10:00:00,89.83,89.89,89.45,89.86,15814.0,65.3733,65.4169,65.0967,65.3951,15814.0
2015-07-02 10:30:00,89.76,89.86,89.29,89.41,11563.0,65.3223,65.3951,64.9803,65.0676,11563.0
2015-07-02 11:00:00,89.33,89.33,88.89,89.08,23000.0,65.0094,65.0094,64.6892,64.8275,23000.0
2015-07-02 11:30:00,89.06,89.18,88.75,88.84,7531.0,64.8129,64.9002,64.5873,64.6528,7531.0
2015-07-02 12:00:00,88.95,89.07,88.74,88.74,6540.0,64.7328,64.8202,64.58,64.58,6540.0
2015-07-02 12:30:00,88.91,89.05,88.79,89.0,9744.0,64.7037,64.8056,64.6164,64.7692,9744.0
2015-07-02 13:00:00,89.0,89.0,88.71,88.79,4809.0,64.7692,64.7692,64.5582,64.6164,4809.0
2015-07-02 13:30:00,88.78,88.9,88.61,88.85,11809.0,64.6091,64.6965,64.4854,64.6601,11809.0
2015-07-02 14:00:00,88.79,88.87,88.69,88.76,5000.0,64.6164,64.6746,64.5436,64.5946,5000.0
2015-07-02 14:30:00,88.78,88.85,88.64,88.81,6246.0,64.6091,64.6601,64.5072,64.631,6246.0
2015-07-02 15:00:00,88.78,89.0,88.78,89.0,17278.0,64.6091,64.7692,64.6091,64.7692,17278.0
2015-07-02 15:30:00,88.99,89.0,88.74,88.86,38521.0,64.762,64.7692,64.58,64.6673,38521.0
2015-07-06 09:30:00,88.81,90.28,88.81,88.81,18420.0,64.631,65.7007,64.631,64.631,18420.0
2015-07-06 10:00:00,88.83,89.28,88.73,89.24,14500.0,64.6455,64.973,64.5727,64.9439,14500.0
2015-07-06 10:30:00,89.25,89.45,89.01,89.43,26451.0,64.9512,65.0967,64.7765,65.0822,26451.0
2015-07-06 11:00:00,89.38,89.56,89.34,89.35,17939.0,65.0458,65.1768,65.0167,65.0239,17939.0
2015-07-06 11:30:00,89.34,89.81,89.34,89.61,39280.0,65.0167,65.3587,65.0167,65.2132,39280.0
2015-07-06 12:00:00,89.61,89.78,89.56,89.71,14266.0,65.2132,65.3369,65.1768,65.2859,14266.0
2015-07-06 12:30:00,89.63,89.77,89.6,89.7,10701.0,65.2277,65.3296,65.2059,65.2787,10701.0
2015-07-06 13:00:00,89.73,89.77,89.54,89.54,13929.0,65.3005,65.3296,65.1622,65.1622,13929.0
2015-07-06 13:30:00,89.5,89.53,89.33,89.49,11800.0,65.1331,65.1549,65.0094,65.1258,11800.0
2015-07-06 14:00:00,89.44,89.56,89.35,89.37,13189.0,65.0894,65.1768,65.0239,65.0385,13189.0
2015-07-06 14:30:00,89.39,89.54,89.35,89.52,10100.0,65.0531,65.1622,65.0239,65.1477,10100.0
2015-07-06 15:00:00,89.58,89.7,89.49,89.54,16717.0,65.1913,65.2787,65.1258,65.1622,16717.0
2015-07-06 15:30:00,89.52,89.8,89.5,89.7,47258.0,65.1477,65.3514,65.1331,65.2787,47258.0
2015-07-07 09:30:00,90.06,91.67,89.91,90.97,53438.0,65.5406,66.7123,65.4315,66.2029,53438.0
2015-07-07 10:00:00,91.0,91.06,90.46,90.67,17018.0,66.2247,66.2684,65.8317,65.9846,17018.0
2015-07-07 10:30:00,90.62,90.95,90.35,90.91,34106.0,65.9482,66.1883,65.7517,66.1592,34106.0
2015-07-07 11:00:00,90.87,90.9,90.34,90.45,20270.0,66.1301,66.1519,65.7444,65.8245,20270.0
2015-07-07 11:30:00,90.46,90.74,90.02,90.74,10536.0,65.8317,66.0355,65.5115,66.0355,10536.0
2015-07-07 12:00:00,90.6,90.66,90.42,90.47,11180.0,65.9336,65.9773,65.8026,65.839,11180.0
2015-07-07 12:30:00,90.51,90.75,90.49,90.75,12596.0,65.8681,66.0428,65.8536,66.0428,12596.0
2015-07-07 13:00:00,90.75,90.76,90.6,90.62,15707.0,66.0428,66.0501,65.9336,65.9482,15707.0
2015-07-07 13:30:00,90.65,90.75,90.55,90.61,8392.0,65.97,66.0428,65.8972,65.9409,8392.0
2015-07-07 14:00:00,90.63,90.64,90.31,90.36,9811.0,65.9555,65.9627,65.7226,65.759,9811.0
2015-07-07 14:30:00,90.38,90.86,90.37,90.84,22409.0,65.7735,66.1228,65.7662,66.1083,22409.0
2015-07-07 15:00:00,90.84,91.14,90.76,91.05,28373.0,66.1083,66.3266,66.0501,66.2611,28373.0
2015-07-07 15:30:00,91.05,91.25,90.84,91.02,53889.0,66.2611,66.4067,66.1083,66.2393,53889.0
2015-07-08 09:30:00,90.4,90.97,90.4,90.56,11867.0,65.7881,66.2029,65.7881,65.9045,11867.0
2015-07-08 10:00:00,90.58,90.59,90.4,90.54,13241.0,65.9191,65.9263,65.7881,65.89,13241.0
2015-07-08 10:30:00,90.37,90.85,90.35,90.82,7012.0,65.7662,66.1156,65.7517,66.0937,7012.0
2015-07-08 11:00:00,90.76,90.86,90.6,90.77,10953.0,66.0501,66.1228,65.9336,66.0573,10953.0
2015-07-08 11:30:00,90.8,90.89,90.45,90.66,6794.0,66.0792,66.1447,65.8245,65.9773,6794.0
2015-07-08 12:00:00,90.77,90.85,90.71,90.85,3273.0,66.0573,66.1156,66.0137,66.1156,3273.0
2015-07-08 12:30:00,90.79,91.06,90.78,91.01,4515.0,66.0719,66.2684,66.0646,66.232,4515.0
2015-07-08 13:00:00,91.15,91.24,91.02,91.24,5700.0,66.3339,66.3994,66.2393,66.3994,5700.0
2015-07-08 13:30:00,91.24,91.24,91.04,91.14,4056.0,66.3994,66.3994,66.2538,66.3266,4056.0
2015-07-08 14:00:00,91.18,91.18,91.01,91.1,5600.0,66.3557,66.3557,66.232,66.2975,5600.0
2015-07-08 14:30:00,91.05,91.09,90.81,90.88,10385.0,66.2611,66.2902,66.0864,66.1374,10385.0
2015-07-08 15:00:00,90.88,91.12,90.88,90.9,16030.0,66.1374,66.312,66.1374,66.1519,16030.0
2015-07-08 15:30:00,90.88,91.11,90.76,91.0,42057.0,66.1374,66.3048,66.0501,66.2247,42057.0
2015-07-09 09:30:00,91.16,91.3,90.57,90.57,27213.0,66.3412,66.443,65.9118,65.9118,27213.0
2015-07-09 10:00:00,90.55,90.63,90.36,90.53,13404.0,65.8972,65.9555,65.759,65.8827,13404.0
2015-07-09 10:30:00,90.53,90.8,90.41,90.75,10803.0,65.8827,66.0792,65.7953,66.0428,10803.0
2015-07-09 11:00:00,90.71,90.97,90.71,90.77,6166.0,66.0137,66.2029,66.0137,66.0573,6166.0
2015-07-09 11:30:00,90.93,90.93,90.65,90.78,3783.0,66.1738,66.1738,65.97,66.0646,3783.0
2015-07-09 12:00:00,90.74,91.08,90.74,91.07,11886.0,66.0355,66.2829,66.0355,66.2757,11886.0
2015-07-09 12:30:00,91.07,91.25,91.06,91.23,25917.0,66.2757,66.4067,66.2684,66.3921,25917.0
2015-07-09 13:00:00,91.25,91.25,90.65,90.65,9359.0,66.4067,66.4067,65.97,65.97,9359.0
2015-07-09 13:30:00,90.62,90.62,90.28,90.36,8572.0,65.9482,65.9482,65.7007,65.759,8572.0
2015-07-09 14:00:00,90.39,90.54,90.34,90.37,11250.0,65.7808,65.89,65.7444,65.7662,11250.0
2015-07-09 14:30:00,90.35,90.49,90.13,90.47,6500.0,65.7517,65.8536,65.5916,65.839,6500.0
2015-07-09 15:00:00,90.53,90.58,90.37,90.38,12111.0,65.8827,65.9191,65.7662,65.7735,12111.0
2015-07-09 15:30:00,90.38,90.39,90.08,90.08,33476.0,65.7735,65.7808,65.5552,65.5552,33476.0
2015-07-10 09:30:00,90.2,90.79,90.19,90.51,18997.0,65.6425,66.0719,65.6352,65.8681,18997.0
2015-07-10 10:00:00,90.56,91.19,90.43,91.19,14498.0,65.9045,66.363,65.8099,66.363,14498.0
2015-07-10 10:30:00,91.19,91.19,90.45,90.45,14394.0,66.363,66.363,65.8245,65.8245,14394.0
2015-07-10 11:00:00,90.53,91.23,90.49,91.18,17718.0,65.8827,66.3921,65.8536,66.3557,17718.0
2015-07-10 11:30:00,91.24,91.27,91.08,91.25,28227.0,66.3994,66.4212,66.2829,66.4067,28227.0
2015-07-10 12:00:00,91.19,91.25,91.19,91.23,6515.0,66.363,66.4067,66.363,66.3921,6515.0
2015-07-10 12:30:00,91.22,91.23,90.8,91.07,6531.0,66.3848,66.3921,66.0792,66.2757,6531.0
2015-07-10 13:00:00,91.05,91.05,90.84,90.95,5200.0,66.2611,66.2611,66.1083,66.1883,5200.0
2015-07-10 13:30:00,91.0,91.16,90.91,90.91,6638.0,66.2247,66.3412,66.1592,66.1592,6638.0
2015-07-10 14:00:00,90.89,90.97,90.77,90.96,5065.0,66.1447,66.2029,66.0573,66.1956,5065.0
2015-07-10 14:30:00,90.92,90.92,90.85,90.87,3665.0,66.1665,66.1665,66.1156,66.1301,3665.0
2015-07-10 15:00:00,90.89,90.92,90.76,90.83,8268.0,66.1447,66.1665,66.0501,66.101,8268.0
2015-07-10 15:30:00,90.85,90.87,90.6,90.69,31102.0,66.1156,66.1301,65.9336,65.9991,31102.0
2015-07-13 09:30:00,90.79,92.46,90.79,91.37,23156.0,66.0719,67.2872,66.0719,66.494,23156.0
2015-07-13 10:00:00,91.48,91.81,91.39,91.4,8406.0,66.574,66.8142,66.5085,66.5158,8406.0
2015-07-13 10:30:00,91.4,91.4,90.97,91.29,17320.0,66.5158,66.5158,66.2029,66.4358,17320.0
2015-07-13 11:00:00,91.28,91.44,90.99,91.11,11999.0,66.4285,66.5449,66.2174,66.3048,11999.0
2015-07-13 11:30:00,91.05,91.09,90.77,90.9,10860.0,66.2611,66.2902,66.0573,66.1519,10860.0
2015-07-13 12:00:00,90.92,91.09,90.66,90.73,15655.0,66.1665,66.2902,65.9773,66.0282,15655.0
2015-07-13 12:30:00,90.8,90.8,90.44,90.44,10384.0,66.0792,66.0792,65.8172,65.8172,10384.0
2015-07-13 13:00:00,90.45,90.87,90.41,90.64,6494.0,65.8245,66.1301,65.7953,65.9627,6494.0
2015-07-13 13:30:00,90.75,90.75,90.48,90.49,8099.0,66.0428,66.0428,65.8463,65.8536,8099.0
2015-07-13 14:00:00,90.49,90.66,90.47,90.57,7900.0,65.8536,65.9773,65.839,65.9118,7900.0
2015-07-13 14:30:00,90.59,90.71,90.55,90.62,8728.0,65.9263,66.0137,65.8972,65.9482,8728.0
2015-07-13 15:00:00,90.59,90.73,90.58,90.66,12883.0,65.9263,66.0282,65.9191,65.9773,12883.0
2015-07-13 15:30:00,90.69,91.05,90.67,90.86,40282.0,65.9991,66.2611,65.9846,66.1228,40282.0
2015-07-14 09:30:00,91.03,91.11,90.61,91.01,5986.0,66.2466,66.3048,65.9409,66.232,5986.0
2015-07-14 10:00:00,91.13,91.25,90.25,90.48,8215.0,66.3193,66.4067,65.6789,65.8463,8215.0
2015-07-14 10:30:00,90.68,90.95,90.67,90.89,6197.0,65.9918,66.1883,65.9846,66.1447,6197.0
2015-07-14 11:00:00,90.97,91.52,90.88,91.46,13092.0,66.2029,66.6031,66.1374,66.5595,13092.0
2015-07-14 11:30:00,91.43,91.46,91.24,91.45,11209.0,66.5376,66.5595,66.3994,66.5522,11209.0
2015-07-14 12:00:00,91.45,91.59,91.28,91.32,9400.0,66.5522,66.6541,66.4285,66.4576,9400.0
2015-07-14 12:30:00,91.33,91.43,91.22,91.43,5036.0,66.4649,66.5376,66.3848,66.5376,5036.0
2015-07-14 13:00:00,91.43,91.53,91.32,91.36,6140.0,66.5376,66.6104,66.4576,66.4867,6140.0
2015-07-14 13:30:00,91.31,91.31,91.13,91.13,4700.0,66.4503,66.4503,66.3193,66.3193,4700.0
2015-07-14 14:00:00,91.18,91.31,91.14,91.31,7000.0,66.3557,66.4503,66.3266,66.4503,7000.0
2015-07-14 14:30:00,91.34,91.4,91.19,91.21,3400.0,66.4722,66.5158,66.363,66.3775,3400.0
2015-07-14 15:00:00,91.24,91.6,91.24,91.46,7332.0,66.3994,66.6614,66.3994,66.5595,7332.0
2015-07-14 15:30:00,91.47,91.52,91.25,91.29,34104.0,66.5668,66.6031,66.4067,66.4358,34104.0
2015-07-15 09:30:00,90.99,91.27,90.61,91.13,13337.0,66.2174,66.4212,65.9409,66.3193,13337.0
2015-07-15 10:00:00,90.95,91.3,90.94,91.21,7585.0,66.1883,66.443,66.1811,66.3775,7585.0
2015-07-15 10:30:00,91.18,91.45,91.14,91.45,2470.0,66.3557,66.5522,66.3266,66.5522,2470.0
2015-07-15 11:00:00,91.38,91.67,91.38,91.67,4451.0,66.5013,66.7123,66.5013,66.7123,4451.0
2015-07-15 11:30:00,91.61,91.81,91.59,91.71,3477.0,66.6686,66.8142,66.6541,66.7414,3477.0
2015-07-15 12:00:00,91.65,91.65,91.31,91.35,12200.0,66.6978,66.6978,66.4503,66.4794,12200.0
2015-07-15 12:30:00,91.37,91.61,91.34,91.48,4748.0,66.494,66.6686,66.4722,66.574,4748.0
2015-07-15 13:00:00,91.53,91.58,91.43,91.49,5314.0,66.6104,66.6468,66.5376,66.5813,5314.0
2015-07-15 13:30:00,91.45,91.5,91.38,91.42,6923.0,66.5522,66.5886,66.5013,66.5304,6923.0
2015-07-15 14:00:00,91.45,91.65,91.45,91.63,11208.0,66.5522,66.6978,66.5522,66.6832,11208.0
2015-07-15 14:30:00,91.62,91.66,91.35,91.47,7498.0,66.6759,66.705,66.4794,66.5668,7498.0
2015-07-15 15:00:00,91.48,91.61,91.43,91.53,7230.0,66.574,66.6686,66.5376,66.6104,7230.0
2015-07-15 15:30:00,91.55,91.67,90.85,91.49,62397.0,66.625,66.7123,66.1156,66.5813,62397.0
2015-07-16 09:30:00,91.64,92.06,91.64,91.9,16337.0,66.6905,66.9961,66.6905,66.8797,16337.0
2015-07-16 10:00:00,92.04,92.12,91.91,92.0,10186.0,66.9816,67.0398,66.887,66.9525,10186.0
2015-07-16 10:30:00,92.0,92.17,91.98,92.16,8117.0,66.9525,67.0762,66.9379,67.0689,8117.0
2015-07-16 11:00:00,92.17,92.21,91.93,92.01,19992.0,67.0762,67.1053,66.9015,66.9597,19992.0
2015-07-16 11:30:00,91.97,92.38,91.91,92.2,11881.0,66.9306,67.229,66.887,67.098,11881.0
2015-07-16 12:00:00,92.2,92.32,92.17,92.17,6300.0,67.098,67.1853,67.0762,67.0762,6300.0
2015-07-16 12:30:00,92.19,92.27,91.99,92.04,5328.0,67.0907,67.149,66.9452,66.9816,5328.0
2015-07-16 13:00:00,92.06,92.18,92.03,92.18,7592.0,66.9961,67.0835,66.9743,67.0835,7592.0
2015-07-16 13:30:00,92.17,92.43,92.13,92.27,8097.0,67.0762,67.2654,67.0471,67.149,8097.0
2015-07-16 14:00:00,92.3,92.45,92.25,92.41,33258.0,67.1708,67.2799,67.1344,67.2508,33258.0
2015-07-16 14:30:00,92.43,92.6,92.39,92.52,9113.0,67.2654,67.3891,67.2363,67.3309,9113.0
2015-07-16 15:00:00,92.49,92.52,92.45,92.5,8627.0,67.3091,67.3309,67.2799,67.3163,8627.0
2015-07-16 15:30:00,92.5,92.56,92.37,92.41,37008.0,67.3163,67.36,67.2217,67.2508,37008.0
2015-07-17 09:30:00,92.58,92.82,91.86,92.17,13013.0,67.3746,67.5492,66.8506,67.0762,13013.0
2015-07-17 10:00:00,92.13,92.24,91.79,91.98,4657.0,67.0471,67.1271,66.7996,66.9379,4657.0
2015-07-17 10:30:00,91.98,92.08,91.78,92.08,9546.0,66.9379,67.0107,66.7924,67.0107,9546.0
2015-07-17 11:00:00,92.08,92.25,91.91,92.12,17343.0,67.0107,67.1344,66.887,67.0398,17343.0
2015-07-17 11:30:00,92.21,92.43,92.09,92.34,17916.0,67.1053,67.2654,67.018,67.1999,17916.0
2015-07-17 12:00:00,92.34,92.47,92.21,92.24,8513.0,67.1999,67.2945,67.1053,67.1271,8513.0
2015-07-17 12:30:00,92.24,92.47,92.13,92.3,16670.0,67.1271,67.2945,67.0471,67.1708,16670.0
2015-07-17 13:00:00,92.27,92.43,92.08,92.08,19653.0,67.149,67.2654,67.0107,67.0107,19653.0
2015-07-17 13:30:00,92.05,92.24,92.05,92.18,33049.0,66.9889,67.1271,66.9889,67.0835,33049.0
2015-07-17 14:00:00,92.18,92.31,92.13,92.23,21322.0,67.0835,67.1781,67.0471,67.1198,21322.0
2015-07-17 14:30:00,92.2,92.3,91.82,91.82,23857.0,67.098,67.1708,66.8215,66.8215,23857.0
2015-07-17 15:00:00,91.82,91.91,91.74,91.85,12637.0,66.8215,66.887,66.7632,66.8433,12637.0
2015-07-17 15:30:00,91.86,92.03,91.78,91.82,62088.0,66.8506,66.9743,66.7924,66.8215,62088.0
2015-07-20 09:30:00,91.75,92.02,91.52,91.52,3411.0,66.7705,66.967,66.6031,66.6031,3411.0
2015-07-20 10:00:00,91.67,91.92,91.47,91.92,5246.0,66.7123,66.8942,66.5668,66.8942,5246.0
2015-07-20 10:30:00,91.86,92.12,91.72,91.82,4290.0,66.8506,67.0398,66.7487,66.8215,4290.0
2015-07-20 11:00:00,91.98,92.02,91.89,92.02,3142.0,66.9379,66.967,66.8724,66.967,3142.0
2015-07-20 11:30:00,91.95,92.15,91.89,91.99,4030.0,66.9161,67.0616,66.8724,66.9452,4030.0
2015-07-20 12:00:00,91.93,92.2,91.93,92.17,3033.0,66.9015,67.098,66.9015,67.0762,3033.0
2015-07-20 12:30:00,92.18,92.48,92.14,92.38,3818.0,67.0835,67.3018,67.0543,67.229,3818.0
2015-07-20 13:00:00,92.42,92.45,92.25,92.28,3599.0,67.2581,67.2799,67.1344,67.1562,3599.0
2015-07-20 13:30:00,92.29,92.43,92.21,92.21,3193.0,67.1635,67.2654,67.1053,67.1053,3193.0
2015-07-20 14:00:00,92.18,92.19,92.03,92.12,13499.0,67.0835,67.0907,66.9743,67.0398,13499.0
2015-07-20 14:30:00,92.14,92.14,91.85,91.85,5800.0,67.0543,67.0543,66.8433,66.8433,5800.0
2015-07-20 15:00:00,91.83,92.02,91.76,92.0,12908.0,66.8287,66.967,66.7778,66.9525,12908.0
2015-07-20 15:30:00,92.01,92.08,91.86,92.04,27879.0,66.9597,67.0107,66.8506,66.9816,27879.0
2015-07-21 09:30:00,92.08,92.64,92.02,92.35,6466.0,67.0107,67.4182,66.967,67.2072,6466.0
2015-07-21 10:00:00,92.59,92.59,92.23,92.28,4765.0,67.3818,67.3818,67.1198,67.1562,4765.0
2015-07-21 10:30:00,92.25,92.32,91.98,92.14,7988.0,67.1344,67.1853,66.9379,67.0543,7988.0
2015-07-21 11:00:00,92.18,92.18,91.68,91.98,8534.0,67.0835,67.0835,66.7196,66.9379,8534.0
2015-07-21 11:30:00,91.95,92.32,91.88,92.31,17900.0,66.9161,67.1853,66.8651,67.1781,17900.0
2015-07-21 12:00:00,92.27,92.41,92.15,92.26,9536.0,67.149,67.2508,67.0616,67.1417,9536.0
2015-07-21 12:30:00,92.25,92.32,92.01,92.23,14001.0,67.1344,67.1853,66.9597,67.1198,14001.0
2015-07-21 13:00:00,92.16,92.16,91.9,91.91,53355.0,67.0689,67.0689,66.8797,66.887,53355.0
2015-07-21 13:30:00,91.92,92.15,91.9,92.03,8437.0,66.8942,67.0616,66.8797,66.9743,8437.0
2015-07-21 14:00:00,92.03,92.31,91.92,92.31,40013.0,66.9743,67.1781,66.8942,67.1781,40013.0
2015-07-21 14:30:00,92.3,92.38,92.17,92.29,16814.0,67.1708,67.229,67.0762,67.1635,16814.0
2015-07-21 15:00:00,92.26,92.31,92.18,92.21,20163.0,67.1417,67.1781,67.0835,67.1053,20163.0
2015-07-21 15:30:00,92.22,92.45,92.13,92.16,89623.0,67.1126,67.2799,67.0471,67.0689,89623.0
2015-07-22 09:30:00,92.08,93.23,92.08,93.11,36967.0,67.0107,67.8476,67.0107,67.7603,36967.0
2015-07-22 10:00:00,93.01,93.07,92.74,92.87,10500.0,67.6875,67.7311,67.491,67.5856,10500.0
2015-07-22 10:30:00,92.87,93.01,92.65,92.95,9200.0,67.5856,67.6875,67.4255,67.6438,9200.0
2015-07-22 11:00:00,92.98,93.1,92.83,92.86,12094.0,67.6657,67.753,67.5565,67.5783,12094.0
2015-07-22 11:30:00,92.9,93.05,92.78,92.98,20079.0,67.6074,67.7166,67.5201,67.6657,20079.0
2015-07-22 12:00:00,93.06,93.18,92.9,93.18,7400.0,67.7239,67.8112,67.6074,67.8112,7400.0
2015-07-22 12:30:00,93.08,93.18,92.95,93.01,14914.0,67.7384,67.8112,67.6438,67.6875,14914.0
2015-07-22 13:00:00,93.03,93.16,92.98,92.98,9950.0,67.702,67.7966,67.6657,67.6657,9950.0
2015-07-22 13:30:00,92.98,93.26,92.97,93.11,8710.0,67.6657,67.8694,67.6584,67.7603,8710.0
2015-07-22 14:00:00,93.11,93.23,93.07,93.2,7140.0,67.7603,67.8476,67.7311,67.8258,7140.0
2015-07-22 14:30:00,93.21,93.32,93.17,93.28,15037.0,67.833,67.9131,67.8039,67.884,15037.0
2015-07-22 15:00:00,93.29,93.31,93.0,93.01,29187.0,67.8913,67.9058,67.6802,67.6875,29187.0
2015-07-22 15:30:00,92.99,93.14,92.98,93.11,74030.0,67.6729,67.7821,67.6657,67.7603,74030.0
2015-07-23 09:30:00,93.39,93.39,92.32,92.4,31051.0,67.964,67.964,67.1853,67.2436,31051.0
2015-07-23 10:00:00,92.32,92.49,91.91,91.96,23798.0,67.1853,67.3091,66.887,66.9234,23798.0
2015-07-23 10:30:00,92.13,92.38,92.03,92.3,6380.0,67.0471,67.229,66.9743,67.1708,6380.0
2015-07-23 11:00:00,92.42,92.51,92.25,92.32,8244.0,67.2581,67.3236,67.1344,67.1853,8244.0
2015-07-23 11:30:00,92.32,92.33,91.85,92.16,6414.0,67.1853,67.1926,66.8433,67.0689,6414.0
2015-07-23 12:00:00,92.16,92.16,91.55,91.59,9234.0,67.0689,67.0689,66.625,66.6541,9234.0
2015-07-23 12:30:00,91.55,91.91,91.49,91.9,7112.0,66.625,66.887,66.5813,66.8797,7112.0
2015-07-23 13:00:00,91.92,92.04,91.79,91.85,7800.0,66.8942,66.9816,66.7996,66.8433,7800.0
2015-07-23 13:30:00,91.81,91.92,91.72,91.92,7822.0,66.8142,66.8942,66.7487,66.8942,7822.0
2015-07-23 14:00:00,91.96,92.05,91.76,91.83,7400.0,66.9234,66.9889,66.7778,66.8287,7400.0
2015-07-23 14:30:00,91.81,91.87,91.56,91.58,7292.0,66.8142,66.8579,66.6323,66.6468,7292.0
2015-07-23 15:00:00,91.55,91.55,91.37,91.42,12701.0,66.625,66.625,66.494,66.5304,12701.0
2015-07-23 15:30:00,91.42,92.0,91.41,91.97,39078.0,66.5304,66.9525,66.5231,66.9306,39078.0
2015-07-24 09:30:00,91.75,92.37,91.6,92.32,4507.0,66.7705,67.2217,66.6614,67.1853,4507.0
2015-07-24 10:00:00,92.24,92.36,92.03,92.2,11808.0,67.1271,67.2145,66.9743,67.098,11808.0
2015-07-24 10:30:00,92.18,92.3,92.0,92.3,14560.0,67.0835,67.1708,66.9525,67.1708,14560.0
2015-07-24 11:00:00,92.25,92.46,92.12,92.33,8920.0,67.1344,67.2872,67.0398,67.1926,8920.0
2015-07-24 11:30:00,92.33,92.62,92.26,92.36,21120.0,67.1926,67.4037,67.1417,67.2145,21120.0
2015-07-24 12:00:00,92.43,92.7,92.37,92.63,16300.0,67.2654,67.4619,67.2217,67.4109,16300.0
2015-07-24 12:30:00,92.62,92.67,92.48,92.48,9089.0,67.4037,67.4401,67.3018,67.3018,9089.0
2015-07-24 13:00:00,92.62,93.01,92.53,92.91,18171.0,67.4037,67.6875,67.3382,67.6147,18171.0
2015-07-24 13:30:00,92.89,92.93,92.57,92.57,12900.0,67.6002,67.6293,67.3673,67.3673,12900.0
2015-07-24 14:00:00,92.57,92.67,92.44,92.59,13647.0,67.3673,67.4401,67.2727,67.3818,13647.0
2015-07-24 14:30:00,92.58,92.73,92.51,92.73,14437.0,67.3746,67.4837,67.3236,67.4837,14437.0
2015-07-24 15:00:00,92.7,92.97,92.61,92.63,22216.0,67.4619,67.6584,67.3964,67.4109,22216.0
2015-07-24 15:30:00,92.63,92.67,92.38,92.55,65894.0,67.4109,67.4401,67.229,67.3527,65894.0
2015-07-27 09:30:00,92.81,93.38,92.71,92.78,15585.0,67.5419,67.9567,67.4692,67.5201,15585.0
2015-07-27 10:00:00,92.88,93.03,92.47,92.67,9487.0,67.5929,67.702,67.2945,67.4401,9487.0
2015-07-27 10:30:00,92.58,92.87,92.48,92.85,4600.0,67.3746,67.5856,67.3018,67.571,4600.0
2015-07-27 11:00:00,92.91,92.96,92.37,92.44,18800.0,67.6147,67.6511,67.2217,67.2727,18800.0
2015-07-27 11:30:00,92.5,92.84,92.33,92.75,3702.0,67.3163,67.5638,67.1926,67.4983,3702.0
2015-07-27 12:00:00,92.79,92.88,92.61,92.81,13856.0,67.5274,67.5929,67.3964,67.5419,13856.0
2015-07-27 12:30:00,92.76,92.85,92.63,92.76,12907.0,67.5055,67.571,67.4109,67.5055,12907.0
2015-07-27 13:00:00,92.82,92.88,92.63,92.7,9308.0,67.5492,67.5929,67.4109,67.4619,9308.0
2015-07-27 13:30:00,92.74,92.78,92.6,92.7,5751.0,67.491,67.5201,67.3891,67.4619,5751.0
2015-07-27 14:00:00,92.72,92.88,92.72,92.75,6741.0,67.4764,67.5929,67.4764,67.4983,6741.0
2015-07-27 14:30:00,92.7,92.8,92.57,92.76,15884.0,67.4619,67.5347,67.3673,67.5055,15884.0
2015-07-27 15:00:00,92.76,92.83,92.71,92.78,34932.0,67.5055,67.5565,67.4692,67.5201,34932.0
2015-07-27 15:30:00,92.79,92.82,92.52,92.65,50507.0,67.5274,67.5492,67.3309,67.4255,50507.0
2015-07-28 09:30:00,91.51,92.79,91.0,92.63,27956.0,66.5959,67.5274,66.2247,67.4109,27956.0
2015-07-28 10:00:00,92.56,92.89,92.05,92.11,20163.0,67.36,67.6002,66.9889,67.0325,20163.0
2015-07-28 10:30:00,92.26,93.05,92.23,92.93,17133.0,67.1417,67.7166,67.1198,67.6293,17133.0
2015-07-28 11:00:00,92.84,92.94,92.31,92.93,17559.0,67.5638,67.6365,67.1781,67.6293,17559.0
2015-07-28 11:30:00,92.92,93.01,92.8,92.99,14400.0,67.622,67.6875,67.5347,67.6729,14400.0
2015-07-28 12:00:00,92.9,93.04,92.83,92.92,9975.0,67.6074,67.7093,67.5565,67.622,9975.0
2015-07-28 12:30:00,92.86,93.5,92.83,93.3,28329.0,67.5783,68.0441,67.5565,67.8985,28329.0
2015-07-28 13:00:00,93.37,93.48,93.02,93.1,10610.0,67.9495,68.0295,67.6948,67.753,10610.0
2015-07-28 13:30:00,93.06,93.13,92.73,92.8,8597.0,67.7239,67.7748,67.4837,67.5347,8597.0
2015-07-28 14:00:00,92.82,92.93,92.75,92.84,8285.0,67.5492,67.6293,67.4983,67.5638,8285.0
2015-07-28 14:30:00,92.92,92.92,92.58,92.83,11620.0,67.622,67.622,67.3746,67.5565,11620.0
2015-07-28 15:00:00,92.83,92.99,92.75,92.81,15684.0,67.5565,67.6729,67.4983,67.5419,15684.0
2015-07-28 15:30:00,92.81,92.93,92.42,92.69,42152.0,67.5419,67.6293,67.2581,67.4546,42152.0
2015-07-29 09:30:00,92.64,92.78,91.91,92.13,14391.0,67.4182,67.5201,66.887,67.0471,14391.0
2015-07-29 10:00:00,92.09,92.67,92.08,92.55,12212.0,67.018,67.4401,67.0107,67.3527,12212.0
2015-07-29 10:30:00,92.57,92.63,92.18,92.51,25482.0,67.3673,67.4109,67.0835,67.3236,25482.0
2015-07-29 11:00:00,92.56,92.69,92.38,92.6,25000.0,67.36,67.4546,67.229,67.3891,25000.0
2015-07-29 11:30:00,92.56,93.05,92.56,93.03,34967.0,67.36,67.7166,67.36,67.702,34967.0
2015-07-29 12:00:00,92.96,93.02,92.73,92.86,24610.0,67.6511,67.6948,67.4837,67.5783,24610.0
2015-07-29 12:30:00,92.91,93.14,92.89,93.03,8814.0,67.6147,67.7821,67.6002,67.702,8814.0
2015-07-29 13:00:00,93.05,93.05,92.68,92.87,11858.0,67.7166,67.7166,67.4473,67.5856,11858.0
2015-07-29 13:30:00,92.89,93.49,92.86,93.48,10358.0,67.6002,68.0368,67.5783,68.0295,10358.0
2015-07-29 14:00:00,93.4,93.77,93.06,93.3,22504.0,67.9713,68.2406,67.7239,67.8985,22504.0
2015-07-29 14:30:00,93.24,93.42,93.1,93.41,20358.0,67.8549,67.9859,67.753,67.9786,20358.0
2015-07-29 15:00:00,93.41,93.5,93.25,93.29,17182.0,67.9786,68.0441,67.8621,67.8913,17182.0
2015-07-29 15:30:00,93.27,93.68,93.23,93.62,62125.0,67.8767,68.1751,67.8476,68.1314,62125.0
2015-07-30 09:30:00,93.43,93.8,92.69,93.2,21127.0,67.9931,68.2624,67.4546,67.8258,21127.0
2015-07-30 10:00:00,93.2,93.2,92.72,92.85,13148.0,67.8258,67.8258,67.4764,67.571,13148.0
2015-07-30 10:30:00,92.87,92.93,92.54,92.73,14519.0,67.5856,67.6293,67.3454,67.4837,14519.0
2015-07-30 11:00:00,92.67,92.8,92.6,92.68,12611.0,67.4401,67.5347,67.3891,67.4473,12611.0
2015-07-30 11:30:00,92.68,93.1,92.63,92.95,17746.0,67.4473,67.753,67.4109,67.6438,17746.0
2015-07-30 12:00:00,92.97,93.07,92.74,92.84,7877.0,67.6584,67.7311,67.491,67.5638,7877.0
2015-07-30 12:30:00,92.83,92.91,92.72,92.73,16913.0,67.5565,67.6147,67.4764,67.4837,16913.0
2015-07-30 13:00:00,92.81,92.88,92.73,92.86,16389.0,67.5419,67.5929,67.4837,67.5783,16389.0
2015-07-30 13:30:00,92.86,92.93,92.74,92.86,24515.0,67.5783,67.6293,67.491,67.5783,24515.0
2015-07-30 14:00:00,92.86,92.89,92.66,92.66,10183.0,67.5783,67.6002,67.4328,67.4328,10183.0
2015-07-30 14:30:00,92.65,92.65,92.29,92.34,15944.0,67.4255,67.4255,67.1635,67.1999,15944.0
2015-07-30 15:00:00,92.34,92.47,92.23,92.4,17095.0,67.1999,67.2945,67.1198,67.2436,17095.0
2015-07-30 15:30:00,92.39,92.69,92.37,92.61,47997.0,67.2363,67.4546,67.2217,67.3964,47997.0
2015-07-31 09:30:00,93.34,93.97,92.96,93.65,16289.0,67.9276,68.3861,67.6511,68.1532,16289.0
2015-07-31 10:00:00,93.62,93.96,93.48,93.8,10550.0,68.1314,68.3788,68.0295,68.2624,10550.0
2015-07-31 10:30:00,93.78,93.91,93.46,93.58,12964.0,68.2478,68.3425,68.015,68.1023,12964.0
2015-07-31 11:00:00,93.53,93.54,93.23,93.4,15018.0,68.0659,68.0732,67.8476,67.9713,15018.0
2015-07-31 11:30:00,93.41,93.57,93.24,93.37,12627.0,67.9786,68.095,67.8549,67.9495,12627.0
2015-07-31 12:00:00,93.31,93.59,93.29,93.36,11202.0,67.9058,68.1096,67.8913,67.9422,11202.0
2015-07-31 12:30:00,93.36,93.44,93.15,93.23,13806.0,67.9422,68.0004,67.7894,67.8476,13806.0
2015-07-31 13:00:00,93.24,93.41,93.01,93.03,13839.0,67.8549,67.9786,67.6875,67.702,13839.0
2015-07-31 13:30:00,93.03,93.09,92.95,93.06,10925.0,67.702,67.7457,67.6438,67.7239,10925.0
2015-07-31 14:00:00,93.07,93.09,92.88,92.97,11476.0,67.7311,67.7457,67.5929,67.6584,11476.0
2015-07-31 14:30:00,92.88,93.04,92.73,93.01,13883.0,67.5929,67.7093,67.4837,67.6875,13883.0
2015-07-31 15:00:00,93.01,93.07,92.65,92.65,20694.0,67.6875,67.7311,67.4255,67.4255,20694.0
2015-07-31 15:30:00,92.66,92.86,92.62,92.71,70393.0,67.4328,67.5783,67.4037,67.4692,70393.0
2015-08-03 09:30:00,92.87,93.92,92.87,93.61,14628.0,67.5856,68.3497,67.5856,68.1241,14628.0
2015-08-03 10:00:00,93.6,93.96,93.39,93.51,8612.0,68.1169,68.3788,67.964,68.0514,8612.0
2015-08-03 10:30:00,93.45,93.55,93.26,93.31,17357.0,68.0077,68.0805,67.8694,67.9058,17357.0
2015-08-03 11:00:00,93.38,93.69,93.25,93.69,9700.0,67.9567,68.1824,67.8621,68.1824,9700.0
2015-08-03 11:30:00,93.76,93.84,93.64,93.68,9490.0,68.2333,68.2915,68.146,68.1751,9490.0
2015-08-03 12:00:00,93.73,94.09,93.65,94.04,6119.0,68.2115,68.4734,68.1532,68.4371,6119.0
2015-08-03 12:30:00,94.06,94.06,93.61,93.85,14988.0,68.4516,68.4516,68.1241,68.2988,14988.0
2015-08-03 13:00:00,93.84,94.09,93.83,94.09,14404.0,68.2915,68.4734,68.2842,68.4734,14404.0
2015-08-03 13:30:00,94.03,94.11,93.88,93.97,25998.0,68.4298,68.488,68.3206,68.3861,25998.0
2015-08-03 14:00:00,93.97,94.0,93.83,93.92,10329.0,68.3861,68.408,68.2842,68.3497,10329.0
2015-08-03 14:30:00,93.91,94.04,93.8,93.87,13150.0,68.3425,68.4371,68.2624,68.3133,13150.0
2015-08-03 15:00:00,93.92,93.98,93.79,93.9,8663.0,68.3497,68.3934,68.2551,68.3352,8663.0
2015-08-03 15:30:00,93.95,94.21,93.9,94.15,40634.0,68.3716,68.5608,68.3352,68.5171,40634.0
2015-08-04 09:30:00,93.59,94.22,93.36,93.54,13331.0,68.1096,68.5681,67.9422,68.0732,13331.0
2015-08-04 10:00:00,93.69,94.2,93.57,94.18,9650.0,68.1824,68.5535,68.095,68.5389,9650.0
2015-08-04 10:30:00,94.2,94.43,94.05,94.31,11640.0,68.5535,68.7209,68.4443,68.6336,11640.0
2015-08-04 11:00:00,94.33,94.37,94.04,94.13,7090.0,68.6481,68.6772,68.4371,68.5026,7090.0
2015-08-04 11:30:00,94.23,94.31,93.91,94.04,13764.0,68.5753,68.6336,68.3425,68.4371,13764.0
2015-08-04 12:00:00,94.04,94.19,93.93,94.0,20660.0,68.4371,68.5462,68.357,68.408,20660.0
2015-08-04 12:30:00,93.99,94.05,93.77,93.82,8597.0,68.4007,68.4443,68.2406,68.277,8597.0
2015-08-04 13:00:00,93.73,93.83,93.56,93.77,3100.0,68.2115,68.2842,68.0877,68.2406,3100.0
2015-08-04 13:30:00,93.79,93.88,93.52,93.57,3493.0,68.2551,68.3206,68.0586,68.095,3493.0
2015-08-04 14:00:00,93.51,93.65,93.27,93.65,8600.0,68.0514,68.1532,67.8767,68.1532,8600.0
2015-08-04 14:30:00,93.65,93.95,93.57,93.6,17100.0,68.1532,68.3716,68.095,68.1169,17100.0
2015-08-04 15:00:00,93.64,93.66,93.21,93.29,11448.0,68.146,68.1605,67.833,67.8913,11448.0
2015-08-04 15:30:00,93.26,93.41,93.13,93.34,29021.0,67.8694,67.9786,67.7748,67.9276,29021.0
2015-08-05 09:30:00,93.54,94.13,92.6,93.31,8934.0,68.0732,68.5026,67.3891,67.9058,8934.0
2015-08-05 10:00:00,93.19,93.23,92.85,93.08,7300.0,67.8185,67.8476,67.571,67.7384,7300.0
2015-08-05 10:30:00,93.13,93.21,92.86,93.03,7945.0,67.7748,67.833,67.5783,67.702,7945.0
2015-08-05 11:00:00,93.04,93.09,92.87,92.97,6032.0,67.7093,67.7457,67.5856,67.6584,6032.0
2015-08-05 11:30:00,92.88,93.12,92.81,92.96,6629.0,67.5929,67.7675,67.5419,67.6511,6629.0
2015-08-05 12:00:00,93.04,93.08,92.75,92.75,4385.0,67.7093,67.7384,67.4983,67.4983,4385.0
2015-08-05 12:30:00,92.81,92.81,92.37,92.58,24224.0,67.5419,67.5419,67.2217,67.3746,24224.0
2015-08-05 13:00:00,92.58,92.69,92.14,92.18,8200.0,67.3746,67.4546,67.0543,67.0835,8200.0
2015-08-05 13:30:00,92.16,92.28,92.04,92.18,9161.0,67.0689,67.1562,66.9816,67.0835,9161.0
2015-08-05 14:00:00,92.15,92.34,92.06,92.26,8700.0,67.0616,67.1999,66.9961,67.1417,8700.0
2015-08-05 14:30:00,92.29,92.29,92.06,92.11,28193.0,67.1635,67.1635,66.9961,67.0325,28193.0
2015-08-05 15:00:00,92.06,92.3,91.98,92.05,10606.0,66.9961,67.1708,66.9379,66.9889,10606.0
2015-08-05 15:30:00,92.04,92.61,92.04,92.55,54952.0,66.9816,67.3964,66.9816,67.3527,54952.0
2015-08-06 09:30:00,92.55,92.81,92.11,92.41,11843.0,67.3527,67.5419,67.0325,67.2508,11843.0
2015-08-06 10:00:00,92.19,92.49,92.09,92.2,8636.0,67.0907,67.3091,67.018,67.098,8636.0
2015-08-06 10:30:00,92.15,92.2,91.55,91.71,10824.0,67.0616,67.098,66.625,66.7414,10824.0
2015-08-06 11:00:00,91.62,91.89,91.54,91.89,3192.0,66.6759,66.8724,66.6177,66.8724,3192.0
2015-08-06 11:30:00,91.71,91.8,91.34,91.39,12324.0,66.7414,66.8069,66.4722,66.5085,12324.0
2015-08-06 12:00:00,91.4,91.51,91.06,91.13,7529.0,66.5158,66.5959,66.2684,66.3193,7529.0
2015-08-06 12:30:00,91.16,91.24,90.83,90.96,5700.0,66.3412,66.3994,66.101,66.1956,5700.0
2015-08-06 13:00:00,90.96,91.21,90.85,91.1,4734.0,66.1956,66.3775,66.1156,66.2975,4734.0
2015-08-06 13:30:00,91.09,91.44,91.04,91.44,14235.0,66.2902,66.5449,66.2538,66.5449,14235.0
2015-08-06 14:00:00,91.45,92.05,91.32,91.95,14500.0,66.5522,66.9889,66.4576,66.9161,14500.0
2015-08-06 14:30:00,92.01,92.33,91.89,92.26,19511.0,66.9597,67.1926,66.8724,67.1417,19511.0
2015-08-06 15:00:00,92.27,92.34,92.13,92.13,28822.0,67.149,67.1999,67.0471,67.0471,28822.0
2015-08-06 15:30:00,92.13,92.34,92.1,92.19,40993.0,67.0471,67.1999,67.0252,67.0907,40993.0
2015-08-07 09:30:00,92.22,92.56,91.45,91.46,5199.0,67.1126,67.36,66.5522,66.5595,5199.0
2015-08-07 10:00:00,91.46,91.89,91.46,91.48,3620.0,66.5595,66.8724,66.5595,66.574,3620.0
2015-08-07 10:30:00,91.68,92.41,91.65,92.39,8463.0,66.7196,67.2508,66.6978,67.2363,8463.0
2015-08-07 11:00:00,92.28,92.34,91.71,92.26,7451.0,67.1562,67.1999,66.7414,67.1417,7451.0
2015-08-07 11:30:00,92.27,92.27,91.86,91.99,2403.0,67.149,67.149,66.8506,66.9452,2403.0
2015-08-07 12:00:00,91.99,92.38,91.89,92.19,28099.0,66.9452,67.229,66.8724,67.0907,28099.0
2015-08-07 12:30:00,92.12,92.48,92.09,92.37,5297.0,67.0398,67.3018,67.018,67.2217,5297.0
2015-08-07 13:00:00,92.29,92.41,92.07,92.36,5300.0,67.1635,67.2508,67.0034,67.2145,5300.0
2015-08-07 13:30:00,92.33,92.45,92.26,92.27,6423.0,67.1926,67.2799,67.1417,67.149,6423.0
2015-08-07 14:00:00,92.36,92.36,92.11,92.21,13095.0,67.2145,67.2145,67.0325,67.1053,13095.0
2015-08-07 14:30:00,92.23,92.67,92.23,92.6,9760.0,67.1198,67.4401,67.1198,67.3891,9760.0
2015-08-07 15:00:00,92.58,92.68,92.46,92.64,14231.0,67.3746,67.4473,67.2872,67.4182,14231.0
2015-08-07 15:30:00,92.7,92.7,92.52,92.63,41839.0,67.4619,67.4619,67.3309,67.4109,41839.0
2015-08-10 09:30:00,92.88,92.99,92.38,92.38,4422.0,67.5929,67.6729,67.229,67.229,4422.0
2015-08-10 10:00:00,92.46,92.7,92.12,92.12,6400.0,67.2872,67.4619,67.0398,67.0398,6400.0
2015-08-10 10:30:00,92.17,92.51,92.16,92.46,5681.0,67.0762,67.3236,67.0689,67.2872,5681.0
2015-08-10 11:00:00,92.38,92.57,92.34,92.57,2400.0,67.229,67.3673,67.1999,67.3673,2400.0
2015-08-10 11:30:00,92.5,92.66,92.46,92.6,9226.0,67.3163,67.4328,67.2872,67.3891,9226.0
2015-08-10 12:00:00,92.53,92.76,92.53,92.62,5394.0,67.3382,67.5055,67.3382,67.4037,5394.0
2015-08-10 12:30:00,92.62,92.62,92.26,92.49,4000.0,67.4037,67.4037,67.1417,67.3091,4000.0
2015-08-10 13:00:00,92.4,92.63,92.4,92.51,14023.0,67.2436,67.4109,67.2436,67.3236,14023.0
2015-08-10 13:30:00,92.52,92.55,92.18,92.24,6100.0,67.3309,67.3527,67.0835,67.1271,6100.0
2015-08-10 14:00:00,92.23,92.27,91.93,92.01,5130.0,67.1198,67.149,66.9015,66.9597,5130.0
2015-08-10 14:30:00,91.97,92.13,91.97,92.05,9409.0,66.9306,67.0471,66.9306,66.9889,9409.0
2015-08-10 15:00:00,92.03,92.1,91.73,91.74,12364.0,66.9743,67.0252,66.756,66.7632,12364.0
2015-08-10 15:30:00,91.8,92.22,91.8,92.12,45798.0,66.8069,67.1126,66.8069,67.0398,45798.0
2015-08-11 09:30:00,92.03,92.69,91.32,92.33,8384.0,66.9743,67.4546,66.4576,67.1926,8384.0
2015-08-11 10:00:00,92.2,92.92,92.04,92.92,10600.0,67.098,67.622,66.9816,67.622,10600.0
2015-08-11 10:30:00,92.77,93.18,92.76,93.08,6200.0,67.5128,67.8112,67.5055,67.7384,6200.0
2015-08-11 11:00:00,93.02,93.48,93.02,93.46,8050.0,67.6948,68.0295,67.6948,68.015,8050.0
2015-08-11 11:30:00,93.39,93.49,93.23,93.46,14637.0,67.964,68.0368,67.8476,68.015,14637.0
2015-08-11 12:00:00,93.43,93.54,93.01,93.16,3380.0,67.9931,68.0732,67.6875,67.7966,3380.0
2015-08-11 12:30:00,93.03,93.18,92.98,93.16,2038.0,67.702,67.8112,67.6657,67.7966,2038.0
2015-08-11 13:00:00,93.16,93.39,92.99,93.14,8357.0,67.7966,67.964,67.6729,67.7821,8357.0
2015-08-11 13:30:00,93.1,93.19,92.87,92.93,8277.0,67.753,67.8185,67.5856,67.6293,8277.0
2015-08-11 14:00:00,92.9,93.07,92.66,92.7,10418.0,67.6074,67.7311,67.4328,67.4619,10418.0
2015-08-11 14:30:00,92.66,92.77,92.51,92.6,13935.0,67.4328,67.5128,67.3236,67.3891,13935.0
2015-08-11 15:00:00,92.58,92.66,92.48,92.53,14610.0,67.3746,67.4328,67.3018,67.3382,14610.0
2015-08-11 15:30:00,92.55,92.61,92.4,92.44,63805.0,67.3527,67.3964,67.2436,67.2727,63805.0
2015-08-12 09:30:00,92.19,92.33,91.52,92.04,9433.0,67.0907,67.1926,66.6031,66.9816,9433.0
2015-08-12 10:00:00,91.99,92.13,91.24,91.24,11635.0,66.9452,67.0471,66.3994,66.3994,11635.0
2015-08-12 10:30:00,91.11,91.62,91.04,91.41,10500.0,66.3048,66.6759,66.2538,66.5231,10500.0
2015-08-12 11:00:00,91.53,91.53,91.08,91.45,9193.0,66.6104,66.6104,66.2829,66.5522,9193.0
2015-08-12 11:30:00,91.45,91.77,91.36,91.47,9817.0,66.5522,66.7851,66.4867,66.5668,9817.0
2015-08-12 12:00:00,91.54,91.54,91.05,91.42,7640.0,66.6177,66.6177,66.2611,66.5304,7640.0
2015-08-12 12:30:00,91.39,91.78,91.34,91.69,3828.0,66.5085,66.7924,66.4722,66.7269,3828.0
2015-08-12 13:00:00,91.7,91.72,91.43,91.47,8841.0,66.7341,66.7487,66.5376,66.5668,8841.0
2015-08-12 13:30:00,91.5,91.66,91.39,91.52,8150.0,66.5886,66.705,66.5085,66.6031,8150.0
2015-08-12 14:00:00,91.47,91.65,91.37,91.4,12562.0,66.5668,66.6978,66.494,66.5158,12562.0
2015-08-12 14:30:00,91.39,91.64,91.33,91.62,8038.0,66.5085,66.6905,66.4649,66.6759,8038.0
2015-08-12 15:00:00,91.6,91.84,91.59,91.84,8800.0,66.6614,66.836,66.6541,66.836,8800.0
2015-08-12 15:30:00,91.86,92.27,91.81,92.19,41622.0,66.8506,67.149,66.8142,67.0907,41622.0
2015-08-13 09:30:00,91.66,92.22,90.85,90.97,13304.0,66.705,67.1126,66.1156,66.2029,13304.0
2015-08-13 10:00:00,90.89,91.3,90.79,91.12,10813.0,66.1447,66.443,66.0719,66.312,10813.0
2015-08-13 10:30:00,91.26,91.86,91.22,91.77,8532.0,66.4139,66.8506,66.3848,66.7851,8532.0
2015-08-13 11:00:00,91.91,91.98,91.69,91.93,11784.0,66.887,66.9379,66.7269,66.9015,11784.0
2015-08-13 11:30:00,91.85,92.23,91.73,92.12,8415.0,66.8433,67.1198,66.756,67.0398,8415.0
2015-08-13 12:00:00,92.11,92.34,92.11,92.29,6623.0,67.0325,67.1999,67.0325,67.1635,6623.0
2015-08-13 12:30:00,92.34,92.6,92.29,92.39,2889.0,67.1999,67.3891,67.1635,67.2363,2889.0
2015-08-13 13:00:00,92.32,92.57,92.17,92.54,7342.0,67.1853,67.3673,67.0762,67.3454,7342.0
2015-08-13 13:30:00,92.49,92.54,92.19,92.25,10603.0,67.3091,67.3454,67.0907,67.1344,10603.0
2015-08-13 14:00:00,92.28,92.64,92.26,92.55,12958.0,67.1562,67.4182,67.1417,67.3527,12958.0
2015-08-13 14:30:00,92.52,92.81,92.52,92.58,12285.0,67.3309,67.5419,67.3309,67.3746,12285.0
2015-08-13 15:00:00,92.56,92.64,92.32,92.35,16733.0,67.36,67.4182,67.1853,67.2072,16733.0
2015-08-13 15:30:00,92.38,92.38,91.99,92.23,33669.0,67.229,67.229,66.9452,67.1198,33669.0
2015-08-14 09:30:00,91.95,92.53,91.53,92.28,9433.0,66.9161,67.3382,66.6104,67.1562,9433.0
2015-08-14 10:00:00,92.18,92.49,91.91,92.49,6436.0,67.0835,67.3091,66.887,67.3091,6436.0
2015-08-14 10:30:00,92.54,92.84,92.45,92.67,19600.0,67.3454,67.5638,67.2799,67.4401,19600.0
2015-08-14 11:00:00,92.66,92.83,92.64,92.83,27535.0,67.4328,67.5565,67.4182,67.5565,27535.0
2015-08-14 11:30:00,92.84,93.06,92.76,92.76,13472.0,67.5638,67.7239,67.5055,67.5055,13472.0
2015-08-14 12:00:00,92.75,93.05,92.7,93.05,6500.0,67.4983,67.7166,67.4619,67.7166,6500.0
2015-08-14 12:30:00,93.05,93.27,93.0,93.25,18715.0,67.7166,67.8767,67.6802,67.8621,18715.0
2015-08-14 13:00:00,93.28,93.44,93.24,93.36,9800.0,67.884,68.0004,67.8549,67.9422,9800.0
2015-08-14 13:30:00,93.39,93.48,93.25,93.35,8450.0,67.964,68.0295,67.8621,67.9349,8450.0
2015-08-14 14:00:00,93.4,93.59,93.35,93.55,14101.0,67.9713,68.1096,67.9349,68.0805,14101.0
2015-08-14 14:30:00,93.53,93.86,93.53,93.71,15320.0,68.0659,68.3061,68.0659,68.1969,15320.0
2015-08-14 15:00:00,93.67,93.78,93.44,93.54,32232.0,68.1678,68.2478,68.0004,68.0732,32232.0
2015-08-14 15:30:00,93.52,93.86,93.51,93.82,49858.0,68.0586,68.3061,68.0514,68.277,49858.0
2015-08-17 09:30:00,93.76,93.84,93.29,93.36,18608.0,68.2333,68.2915,67.8913,67.9422,18608.0
2015-08-17 10:00:00,93.3,94.1,93.29,94.01,15409.0,67.8985,68.4807,67.8913,68.4152,15409.0
2015-08-17 10:30:00,93.96,94.39,93.96,94.33,15028.0,68.3788,68.6918,68.3788,68.6481,15028.0
2015-08-17 11:00:00,94.35,94.48,94.18,94.42,18800.0,68.6627,68.7573,68.5389,68.7136,18800.0
2015-08-17 11:30:00,94.4,94.44,94.22,94.22,15684.0,68.699,68.7282,68.5681,68.5681,15684.0
2015-08-17 12:00:00,94.2,94.65,94.17,94.58,16373.0,68.5535,68.881,68.5317,68.83,16373.0
2015-08-17 12:30:00,94.56,94.74,94.46,94.53,12884.0,68.8155,68.9465,68.7427,68.7937,12884.0
2015-08-17 13:00:00,94.54,94.78,94.52,94.58,21451.0,68.8009,68.9756,68.7864,68.83,21451.0
2015-08-17 13:30:00,94.59,94.62,94.28,94.49,13683.0,68.8373,68.8592,68.6117,68.7645,13683.0
2015-08-17 14:00:00,94.47,94.49,94.31,94.36,17466.0,68.75,68.7645,68.6336,68.6699,17466.0
2015-08-17 14:30:00,94.4,94.55,94.37,94.51,21388.0,68.699,68.8082,68.6772,68.7791,21388.0
2015-08-17 15:00:00,94.47,94.67,94.44,94.58,22691.0,68.75,68.8955,68.7282,68.83,22691.0
2015-08-17 15:30:00,94.62,94.8,94.42,94.8,68852.0,68.8592,68.9901,68.7136,68.9901,68852.0
2015-08-18 09:30:00,94.45,94.68,94.06,94.19,6766.0,68.7354,68.9028,68.4516,68.5462,6766.0
2015-08-18 10:00:00,94.23,94.74,94.23,94.61,5255.0,68.5753,68.9465,68.5753,68.8519,5255.0
2015-08-18 10:30:00,94.78,94.78,94.57,94.6,4550.0,68.9756,68.9756,68.8228,68.8446,4550.0
2015-08-18 11:00:00,94.58,94.58,94.44,94.51,3100.0,68.83,68.83,68.7282,68.7791,3100.0
2015-08-18 11:30:00,94.57,94.86,94.57,94.79,3851.0,68.8228,69.0338,68.8228,68.9829,3851.0
2015-08-18 12:00:00,94.77,94.86,94.7,94.86,5081.0,68.9683,69.0338,68.9174,69.0338,5081.0
2015-08-18 12:30:00,94.95,94.95,94.8,94.9,5389.0,69.0993,69.0993,68.9901,69.0629,5389.0
2015-08-18 13:00:00,94.91,95.13,94.91,94.94,4900.0,69.0702,69.2303,69.0702,69.092,4900.0
2015-08-18 13:30:00,94.94,94.94,94.75,94.84,5600.0,69.092,69.092,68.9538,69.0193,5600.0
2015-08-18 14:00:00,94.81,94.85,94.69,94.82,2613.0,68.9974,69.0265,68.9101,69.0047,2613.0
2015-08-18 14:30:00,94.82,94.87,94.65,94.72,3500.0,69.0047,69.0411,68.881,68.9319,3500.0
2015-08-18 15:00:00,94.7,94.89,94.7,94.78,7000.0,68.9174,69.0556,68.9174,68.9756,7000.0
2015-08-18 15:30:00,94.76,94.88,94.73,94.83,19529.0,68.961,69.0484,68.9392,69.012,19529.0
2015-08-19 09:30:00,94.1,94.59,94.1,94.23,4166.0,68.4807,68.8373,68.4807,68.5753,4166.0
2015-08-19 10:00:00,94.11,94.3,93.76,93.94,3100.0,68.488,68.6263,68.2333,68.3643,3100.0
2015-08-19 10:30:00,93.87,94.03,93.79,94.02,6292.0,68.3133,68.4298,68.2551,68.4225,6292.0
2015-08-19 11:00:00,94.06,94.23,94.03,94.17,9195.0,68.4516,68.5753,68.4298,68.5317,9195.0
2015-08-19 11:30:00,94.07,94.14,93.94,94.02,8314.0,68.4589,68.5098,68.3643,68.4225,8314.0
2015-08-19 12:00:00,94.03,94.26,93.86,94.22,8000.0,68.4298,68.5972,68.3061,68.5681,8000.0
2015-08-19 12:30:00,94.21,94.4,94.19,94.25,8850.0,68.5608,68.699,68.5462,68.5899,8850.0
2015-08-19 13:00:00,94.35,94.56,94.32,94.4,13821.0,68.6627,68.8155,68.6408,68.699,13821.0
2015-08-19 13:30:00,94.37,94.58,94.22,94.47,5150.0,68.6772,68.83,68.5681,68.75,5150.0
2015-08-19 14:00:00,94.55,95.06,94.55,94.75,4305.0,68.8082,69.1794,68.8082,68.9538,4305.0
2015-08-19 14:30:00,94.65,94.79,94.44,94.52,4472.0,68.881,68.9829,68.7282,68.7864,4472.0
2015-08-19 15:00:00,94.4,94.57,94.39,94.56,5270.0,68.699,68.8228,68.6918,68.8155,5270.0
2015-08-19 15:30:00,94.61,94.75,94.43,94.53,20881.0,68.8519,68.9538,68.7209,68.7937,20881.0
2015-08-20 09:30:00,94.34,94.34,93.34,93.84,11537.0,68.6554,68.6554,67.9276,68.2915,11537.0
2015-08-20 10:00:00,93.95,94.08,93.63,93.92,13263.0,68.3716,68.4662,68.1387,68.3497,13263.0
2015-08-20 10:30:00,93.86,94.49,93.84,94.2,8681.0,68.3061,68.7645,68.2915,68.5535,8681.0
2015-08-20 11:00:00,94.2,94.26,93.91,94.25,12963.0,68.5535,68.5972,68.3425,68.5899,12963.0
2015-08-20 11:30:00,94.17,94.42,94.03,94.36,6279.0,68.5317,68.7136,68.4298,68.6699,6279.0
2015-08-20 12:00:00,94.31,94.71,94.31,94.71,9100.0,68.6336,68.9246,68.6336,68.9246,9100.0
2015-08-20 12:30:00,94.64,94.9,94.56,94.76,19219.0,68.8737,69.0629,68.8155,68.961,19219.0
2015-08-20 13:00:00,94.72,94.99,94.59,94.99,13793.0,68.9319,69.1284,68.8373,69.1284,13793.0
2015-08-20 13:30:00,94.95,95.21,94.83,95.14,13257.0,69.0993,69.2885,69.012,69.2376,13257.0
2015-08-20 14:00:00,95.17,95.21,94.98,95.1,30090.0,69.2594,69.2885,69.1211,69.2085,30090.0
2015-08-20 14:30:00,95.07,95.1,94.86,94.91,21590.0,69.1866,69.2085,69.0338,69.0702,21590.0
2015-08-20 15:00:00,94.89,95.12,94.89,95.05,32478.0,69.0556,69.223,69.0556,69.1721,32478.0
2015-08-20 15:30:00,95.05,95.13,94.32,94.47,60391.0,69.1721,69.2303,68.6408,68.75,60391.0
2015-08-21 09:30:00,93.87,94.11,93.29,93.87,20953.0,68.3133,68.488,67.8913,68.3133,20953.0
2015-08-21 10:00:00,93.74,93.91,93.43,93.5,20863.0,68.2187,68.3425,67.9931,68.0441,20863.0
2015-08-21 10:30:00,93.51,93.68,93.46,93.58,13343.0,68.0514,68.1751,68.015,68.1023,13343.0
2015-08-21 11:00:00,93.65,93.71,93.32,93.48,14176.0,68.1532,68.1969,67.9131,68.0295,14176.0
2015-08-21 11:30:00,93.51,93.91,93.45,93.91,13497.0,68.0514,68.3425,68.0077,68.3425,13497.0
2015-08-21 12:00:00,93.9,93.9,93.43,93.55,55680.0,68.3352,68.3352,67.9931,68.0805,55680.0
2015-08-21 12:30:00,93.56,93.59,93.18,93.38,18695.0,68.0877,68.1096,67.8112,67.9567,18695.0
2015-08-21 13:00:00,93.38,93.67,93.28,93.62,16652.0,67.9567,68.1678,67.884,68.1314,16652.0
2015-08-21 13:30:00,93.68,94.02,93.57,94.02,28480.0,68.1751,68.4225,68.095,68.4225,28480.0
2015-08-21 14:00:00,94.03,94.03,93.62,93.66,22871.0,68.4298,68.4298,68.1314,68.1605,22871.0
2015-08-21 14:30:00,93.73,93.73,93.18,93.39,6351.0,68.2115,68.2115,67.8112,67.964,6351.0
2015-08-21 15:00:00,93.37,93.37,92.72,92.84,15520.0,67.9495,67.9495,67.4764,67.5638,15520.0
2015-08-21 15:30:00,92.8,92.8,92.22,92.22,33512.0,67.5347,67.5347,67.1126,67.1126,33512.0
2015-08-24 09:30:00,89.91,90.5,88.11,89.55,58360.0,65.4315,65.8608,64.1215,65.1695,58360.0
2015-08-24 10:00:00,89.5,91.49,89.5,90.39,33871.0,65.1331,66.5813,65.1331,65.7808,33871.0
2015-08-24 10:30:00,90.32,91.54,89.89,91.37,25218.0,65.7299,66.6177,65.4169,66.494,25218.0
2015-08-24 11:00:00,91.23,91.23,90.0,90.28,14214.0,66.3921,66.3921,65.497,65.7007,14214.0
2015-08-24 11:30:00,90.2,91.16,90.06,90.98,29200.0,65.6425,66.3412,65.5406,66.2102,29200.0
2015-08-24 12:00:00,90.78,91.04,90.2,91.04,16962.0,66.0646,66.2538,65.6425,66.2538,16962.0
2015-08-24 12:30:00,90.91,90.91,90.37,90.42,7900.0,66.1592,66.1592,65.7662,65.8026,7900.0
2015-08-24 13:00:00,90.5,90.83,90.48,90.62,23097.0,65.8608,66.101,65.8463,65.9482,23097.0
2015-08-24 13:30:00,90.61,90.61,89.84,89.84,22800.0,65.9409,65.9409,65.3805,65.3805,22800.0
2015-08-24 14:00:00,89.84,89.97,89.5,89.78,36342.0,65.3805,65.4751,65.1331,65.3369,36342.0
2015-08-24 14:30:00,89.72,89.92,88.88,88.89,60104.0,65.2932,65.4388,64.6819,64.6892,60104.0
2015-08-24 15:00:00,88.83,89.21,88.42,88.49,49241.0,64.6455,64.9221,64.3471,64.3981,49241.0
2015-08-24 15:30:00,88.44,89.43,88.14,88.16,115169.0,64.3617,65.0822,64.1434,64.1579,115169.0
2015-08-25 09:30:00,89.97,90.4,88.71,89.49,39116.0,65.4751,65.7881,64.5582,65.1258,39116.0
2015-08-25 10:00:00,89.61,89.82,88.93,88.93,26965.0,65.2132,65.366,64.7183,64.7183,26965.0
2015-08-25 10:30:00,88.94,89.0,88.65,88.73,28667.0,64.7256,64.7692,64.5145,64.5727,28667.0
2015-08-25 11:00:00,88.72,89.27,88.72,89.01,19024.0,64.5655,64.9657,64.5655,64.7765,19024.0
2015-08-25 11:30:00,88.89,88.93,88.55,88.74,28175.0,64.6892,64.7183,64.4417,64.58,28175.0
2015-08-25 12:00:00,88.74,89.19,88.7,89.14,26846.0,64.58,64.9075,64.5509,64.8711,26846.0
2015-08-25 12:30:00,89.13,89.27,88.79,89.13,21613.0,64.8638,64.9657,64.6164,64.8638,21613.0
2015-08-25 13:00:00,89.25,89.34,88.58,88.68,31448.0,64.9512,65.0167,64.4636,64.5364,31448.0
2015-08-25 13:30:00,88.72,88.94,88.66,88.69,16835.0,64.5655,64.7256,64.5218,64.5436,16835.0
2015-08-25 14:00:00,88.72,88.88,88.56,88.6,18796.0,64.5655,64.6819,64.449,64.4781,18796.0
2015-08-25 14:30:00,88.65,88.83,88.51,88.69,26307.0,64.5145,64.6455,64.4126,64.5436,26307.0
2015-08-25 15:00:00,88.67,88.76,87.42,87.53,39351.0,64.5291,64.5946,63.6194,63.6994,39351.0
2015-08-25 15:30:00,87.5,87.54,85.57,85.85,156187.0,63.6776,63.7067,62.2731,62.4768,156187.0
2015-08-26 09:30:00,87.44,87.83,86.18,86.67,12733.0,63.6339,63.9178,62.717,63.0736,12733.0
2015-08-26 10:00:00,86.29,87.09,86.17,86.68,16746.0,62.797,63.3792,62.7097,63.0809,16746.0
2015-08-26 10:30:00,86.63,87.28,86.45,87.09,19854.0,63.0445,63.5175,62.9135,63.3792,19854.0
2015-08-26 11:00:00,86.75,86.89,86.53,86.61,8920.0,63.1318,63.2337,62.9717,63.0299,8920.0
2015-08-26 11:30:00,86.77,86.82,86.37,86.53,12672.0,63.1464,63.1827,62.8553,62.9717,12672.0
2015-08-26 12:00:00,86.36,86.42,86.02,86.02,13259.0,62.848,62.8917,62.6006,62.6006,13259.0
2015-08-26 12:30:00,85.97,86.65,85.83,86.65,8200.0,62.5642,63.059,62.4623,63.059,8200.0
2015-08-26 13:00:00,86.64,86.82,86.3,86.58,12600.0,63.0518,63.1827,62.8043,63.0081,12600.0
2015-08-26 13:30:00,86.58,86.67,86.26,86.53,23210.0,63.0081,63.0736,62.7752,62.9717,23210.0
2015-08-26 14:00:00,86.47,86.54,86.12,86.42,12378.0,62.928,62.979,62.6733,62.8917,12378.0
2015-08-26 14:30:00,86.42,86.86,86.28,86.69,17332.0,62.8917,63.2119,62.7898,63.0881,17332.0
2015-08-26 15:00:00,86.66,87.36,86.58,87.14,25236.0,63.0663,63.5757,63.0081,63.4156,25236.0
2015-08-26 15:30:00,87.14,87.88,87.12,87.5,74525.0,63.4156,63.9542,63.4011,63.6776,74525.0
2015-08-27 09:30:00,88.5,88.5,87.49,87.85,17226.0,64.4054,64.4054,63.6703,63.9323,17226.0
2015-08-27 10:00:00,87.72,87.97,87.48,87.73,14156.0,63.8377,64.0197,63.6631,63.845,14156.0
2015-08-27 10:30:00,87.75,87.84,87.52,87.52,32273.0,63.8596,63.925,63.6922,63.6922,32273.0
2015-08-27 11:00:00,87.57,87.89,87.43,87.81,20668.0,63.7286,63.9614,63.6267,63.9032,20668.0
2015-08-27 11:30:00,87.83,88.16,87.71,88.04,22296.0,63.9178,64.1579,63.8304,64.0706,22296.0
2015-08-27 12:00:00,88.06,88.48,87.98,88.3,28595.0,64.0852,64.3908,64.0269,64.2598,28595.0
2015-08-27 12:30:00,88.34,88.65,88.32,88.65,16708.0,64.2889,64.5145,64.2744,64.5145,16708.0
2015-08-27 13:00:00,88.63,88.99,88.63,88.75,26331.0,64.5,64.762,64.5,64.5873,26331.0
2015-08-27 13:30:00,88.75,88.95,88.56,88.95,16296.0,64.5873,64.7328,64.449,64.7328,16296.0
2015-08-27 14:00:00,88.97,89.08,88.37,88.4,23501.0,64.7474,64.8275,64.3108,64.3326,23501.0
2015-08-27 14:30:00,88.37,88.44,87.42,87.42,26794.0,64.3108,64.3617,63.6194,63.6194,26794.0
2015-08-27 15:00:00,87.41,87.78,87.09,87.76,34008.0,63.6121,63.8814,63.3792,63.8668,34008.0
2015-08-27 15:30:00,87.77,88.28,87.5,88.25,73153.0,63.8741,64.2453,63.6776,64.2234,73153.0
2015-08-28 09:30:00,88.38,88.49,87.52,88.15,15351.0,64.318,64.3981,63.6922,64.1506,15351.0
2015-08-28 10:00:00,88.19,88.28,87.72,87.72,9498.0,64.1798,64.2453,63.8377,63.8377,9498.0
2015-08-28 10:30:00,87.95,88.29,87.94,88.26,13814.0,64.0051,64.2525,63.9978,64.2307,13814.0
2015-08-28 11:00:00,88.29,88.48,88.13,88.39,6543.0,64.2525,64.3908,64.1361,64.3253,6543.0
2015-08-28 11:30:00,88.51,88.58,88.04,88.15,5609.0,64.4126,64.4636,64.0706,64.1506,5609.0
2015-08-28 12:00:00,88.15,88.28,88.0,88.25,5370.0,64.1506,64.2453,64.0415,64.2234,5370.0
2015-08-28 12:30:00,88.27,88.31,88.1,88.21,4555.0,64.238,64.2671,64.1143,64.1943,4555.0
2015-08-28 13:00:00,88.26,88.44,88.25,88.26,6675.0,64.2307,64.3617,64.2234,64.2307,6675.0
2015-08-28 13:30:00,88.26,88.46,88.15,88.34,9890.0,64.2307,64.3762,64.1506,64.2889,9890.0
2015-08-28 14:00:00,88.38,88.73,88.38,88.7,23254.0,64.318,64.5727,64.318,64.5509,23254.0
2015-08-28 14:30:00,88.71,88.93,88.52,88.58,20479.0,64.5582,64.7183,64.4199,64.4636,20479.0
2015-08-28 15:00:00,88.55,88.63,88.17,88.29,23556.0,64.4417,64.5,64.1652,64.2525,23556.0
2015-08-28 15:30:00,88.28,88.51,88.05,88.43,42998.0,64.2453,64.4126,64.0779,64.3544,42998.0
2015-08-31 09:30:00,88.4,88.49,88.0,88.06,17108.0,64.3326,64.3981,64.0415,64.0852,17108.0
2015-08-31 10:00:00,87.85,88.4,87.7,88.4,24187.0,63.9323,64.3326,63.8232,64.3326,24187.0
2015-08-31 10:30:00,88.31,88.61,88.16,88.17,26663.0,64.2671,64.4854,64.1579,64.1652,26663.0
2015-08-31 11:00:00,88.27,88.41,87.88,88.13,23870.0,64.238,64.3399,63.9542,64.1361,23870.0
2015-08-31 11:30:00,88.0,88.32,87.51,87.97,25215.0,64.0415,64.2744,63.6849,64.0197,25215.0
2015-08-31 12:00:00,87.88,88.21,87.83,88.03,14443.0,63.9542,64.1943,63.9178,64.0633,14443.0
2015-08-31 12:30:00,88.0,88.15,87.63,87.79,19884.0,64.0415,64.1506,63.7722,63.8887,19884.0
2015-08-31 13:00:00,87.76,87.83,87.24,87.43,28996.0,63.8668,63.9178,63.4884,63.6267,28996.0
2015-08-31 13:30:00,87.43,87.46,87.25,87.28,10910.0,63.6267,63.6485,63.4957,63.5175,10910.0
2015-08-31 14:00:00,87.32,87.38,87.13,87.22,12098.0,63.5466,63.5903,63.4083,63.4738,12098.0
2015-08-31 14:30:00,87.2,87.52,86.71,86.72,50507.0,63.4593,63.6922,63.1027,63.11,50507.0
2015-08-31 15:00:00,86.78,87.03,86.25,86.38,24211.0,63.1536,63.3356,62.7679,62.8625,24211.0
2015-08-31 15:30:00,86.38,86.65,85.86,85.99,170693.0,62.8625,63.059,62.4841,62.5787,170693.0
2015-09-01 09:30:00,84.82,85.26,84.62,85.1,14488.0,61.7273,62.0475,61.5817,61.931,14488.0
2015-09-01 10:00:00,85.1,85.5,84.78,85.5,26432.0,61.931,62.2221,61.6982,62.2221,26432.0
2015-09-01 10:30:00,85.48,85.5,84.78,85.09,15568.0,62.2076,62.2221,61.6982,61.9238,15568.0
2015-09-01 11:00:00,85.09,85.11,84.38,84.61,16560.0,61.9238,61.9383,61.4071,61.5744,16560.0
2015-09-01 11:30:00,84.54,84.98,84.49,84.93,28119.0,61.5235,61.8437,61.4871,61.8073,28119.0
2015-09-01 12:00:00,84.83,84.94,84.12,84.12,10100.0,61.7345,61.8146,61.2178,61.2178,10100.0
2015-09-01 12:30:00,84.21,84.45,83.76,84.07,8194.0,61.2833,61.458,60.9559,61.1815,8194.0
2015-09-01 13:00:00,84.17,84.45,83.85,84.38,10303.0,61.2542,61.458,61.0213,61.4071,10303.0
2015-09-01 13:30:00,84.35,84.44,84.16,84.28,12095.0,61.3852,61.4507,61.2469,61.3343,12095.0
2015-09-01 14:00:00,84.28,84.29,83.89,84.2,17595.0,61.3343,61.3416,61.0505,61.2761,17595.0
2015-09-01 14:30:00,84.21,84.43,84.1,84.16,20392.0,61.2833,61.4434,61.2033,61.2469,20392.0
2015-09-01 15:00:00,84.15,84.29,83.76,84.1,40699.0,61.2397,61.3416,60.9559,61.2033,40699.0
2015-09-01 15:30:00,84.03,84.41,83.71,84.24,67046.0,61.1523,61.4289,60.9195,61.3052,67046.0
2015-09-02 09:30:00,84.85,85.45,84.46,84.62,19164.0,61.7491,62.1857,61.4653,61.5817,19164.0
2015-09-02 10:00:00,84.67,85.12,84.62,84.62,4564.0,61.6181,61.9456,61.5817,61.5817,4564.0
2015-09-02 10:30:00,84.65,84.98,84.39,84.71,6559.0,61.6035,61.8437,61.4143,61.6472,6559.0
2015-09-02 11:00:00,84.73,84.88,84.33,84.86,18515.0,61.6618,61.7709,61.3707,61.7564,18515.0
2015-09-02 11:30:00,84.93,85.02,84.49,84.59,13884.0,61.8073,61.8728,61.4871,61.5599,13884.0
2015-09-02 12:00:00,84.66,85.2,84.65,85.2,8900.0,61.6108,62.0038,61.6035,62.0038,8900.0
2015-09-02 12:30:00,85.17,85.44,85.04,85.33,10486.0,61.982,62.1785,61.8874,62.0984,10486.0
2015-09-02 13:00:00,85.36,85.39,85.18,85.38,6910.0,62.1202,62.1421,61.9892,62.1348,6910.0
2015-09-02 13:30:00,85.39,85.39,85.06,85.09,8471.0,62.1421,62.1421,61.9019,61.9238,8471.0
2015-09-02 14:00:00,85.12,85.28,85.01,85.03,10756.0,61.9456,62.062,61.8655,61.8801,10756.0
2015-09-02 14:30:00,85.02,85.02,84.75,84.9,10928.0,61.8728,61.8728,61.6763,61.7855,10928.0
2015-09-02 15:00:00,84.94,85.06,84.75,84.89,11435.0,61.8146,61.9019,61.6763,61.7782,11435.0
2015-09-02 15:30:00,84.97,85.33,84.95,85.32,42068.0,61.8364,62.0984,61.8219,62.0911,42068.0
2015-09-03 09:30:00,85.59,86.4,85.52,85.52,5097.0,62.2876,62.8771,62.2367,62.2367,5097.0
2015-09-03 10:00:00,85.67,85.85,85.35,85.85,4717.0,62.3458,62.4768,62.113,62.4768,4717.0
2015-09-03 10:30:00,85.92,86.0,85.57,86.0,6491.0,62.5278,62.586,62.2731,62.586,6491.0
2015-09-03 11:00:00,85.96,86.06,85.57,85.57,4220.0,62.5569,62.6297,62.2731,62.2731,4220.0
2015-09-03 11:30:00,85.5,85.6,85.34,85.51,2235.0,62.2221,62.2949,62.1057,62.2294,2235.0
2015-09-03 12:00:00,85.61,85.61,85.16,85.21,2817.0,62.3022,62.3022,61.9747,62.0111,2817.0
2015-09-03 12:30:00,85.26,85.42,85.07,85.35,4177.0,62.0475,62.1639,61.9092,62.113,4177.0
2015-09-03 13:00:00,85.35,85.42,85.15,85.42,5400.0,62.113,62.1639,61.9674,62.1639,5400.0
2015-09-03 13:30:00,85.34,85.51,85.2,85.46,5400.0,62.1057,62.2294,62.0038,62.193,5400.0
2015-09-03 14:00:00,85.38,85.52,85.33,85.45,6492.0,62.1348,62.2367,62.0984,62.1857,6492.0
2015-09-03 14:30:00,85.45,85.63,85.3,85.47,10089.0,62.1857,62.3167,62.0766,62.2003,10089.0
2015-09-03 15:00:00,85.55,85.69,85.45,85.55,15831.0,62.2585,62.3604,62.1857,62.2585,15831.0
2015-09-03 15:30:00,85.5,85.58,85.22,85.37,21750.0,62.2221,62.2803,62.0184,62.1275,21750.0
2015-09-04 09:30:00,84.62,84.62,84.15,84.15,1763.0,61.5817,61.5817,61.2397,61.2397,1763.0
2015-09-04 10:00:00,84.1,84.35,83.96,84.35,1976.0,61.2033,61.3852,61.1014,61.3852,1976.0
2015-09-04 10:30:00,84.55,84.61,84.1,84.1,2171.0,61.5308,61.5744,61.2033,61.2033,2171.0
2015-09-04 11:00:00,84.04,84.17,83.91,84.15,1500.0,61.1596,61.2542,61.065,61.2397,1500.0
2015-09-04 11:30:00,84.15,84.15,83.61,83.68,6595.0,61.2397,61.2397,60.8467,60.8976,6595.0
2015-09-04 12:00:00,83.61,83.77,83.6,83.6,2322.0,60.8467,60.9631,60.8394,60.8394,2322.0
2015-09-04 12:30:00,83.55,83.65,83.31,83.59,6218.0,60.803,60.8758,60.6284,60.8321,6218.0
2015-09-04 13:00:00,83.33,83.39,82.91,83.06,6800.0,60.6429,60.6866,60.3373,60.4464,6800.0
2015-09-04 13:30:00,83.03,83.53,83.02,83.33,11128.0,60.4246,60.7885,60.4173,60.6429,11128.0
2015-09-04 14:00:00,83.42,83.46,83.16,83.38,6955.0,60.7084,60.7375,60.5192,60.6793,6955.0
2015-09-04 14:30:00,83.39,83.61,83.13,83.45,4312.0,60.6866,60.8467,60.4974,60.7303,4312.0
2015-09-04 15:00:00,83.53,83.55,83.17,83.28,13560.0,60.7885,60.803,60.5265,60.6065,13560.0
2015-09-04 15:30:00,83.32,83.9,83.28,83.45,45545.0,60.6356,61.0577,60.6065,60.7303,45545.0
2015-09-08 09:30:00,84.52,85.06,83.99,84.0,9095.0,61.5089,61.9019,61.1232,61.1305,9095.0
2015-09-08 10:00:00,83.87,84.08,83.72,83.95,8600.0,61.0359,61.1887,60.9267,61.0941,8600.0
2015-09-08 10:30:00,83.98,84.05,83.72,83.86,15677.0,61.116,61.1669,60.9267,61.0286,15677.0
2015-09-08 11:00:00,83.81,83.95,83.41,83.94,14717.0,60.9922,61.0941,60.7011,61.0868,14717.0
2015-09-08 11:30:00,83.84,83.94,83.57,83.57,3500.0,61.0141,61.0868,60.8176,60.8176,3500.0
2015-09-08 12:00:00,83.56,84.05,83.56,83.93,18480.0,60.8103,61.1669,60.8103,61.0796,18480.0
2015-09-08 12:30:00,83.97,84.31,83.87,84.31,9416.0,61.1087,61.3561,61.0359,61.3561,9416.0
2015-09-08 13:00:00,84.23,84.33,84.16,84.27,4832.0,61.2979,61.3707,61.2469,61.327,4832.0
2015-09-08 13:30:00,84.24,84.55,84.14,84.53,7663.0,61.3052,61.5308,61.2324,61.5162,7663.0
2015-09-08 14:00:00,84.55,84.56,84.28,84.48,17570.0,61.5308,61.538,61.3343,61.4798,17570.0
2015-09-08 14:30:00,84.52,84.56,84.37,84.37,52843.0,61.5089,61.538,61.3998,61.3998,52843.0
2015-09-08 15:00:00,84.37,84.48,84.04,84.31,51359.0,61.3998,61.4798,61.1596,61.3561,51359.0
2015-09-08 15:30:00,84.31,84.55,84.29,84.4,87988.0,61.3561,61.5308,61.3416,61.4216,87988.0
2015-09-09 09:30:00,85.31,85.31,84.07,84.3,12036.0,62.0839,62.0839,61.1815,61.3488,12036.0
2015-09-09 10:00:00,84.42,84.5,84.25,84.46,23541.0,61.4362,61.4944,61.3124,61.4653,23541.0
2015-09-09 10:30:00,84.46,84.52,83.95,84.09,9632.0,61.4653,61.5089,61.0941,61.196,9632.0
2015-09-09 11:00:00,84.11,84.25,84.04,84.06,3917.0,61.2106,61.3124,61.1596,61.1742,3917.0
2015-09-09 11:30:00,84.03,84.24,83.93,84.15,3500.0,61.1523,61.3052,61.0796,61.2397,3500.0
2015-09-09 12:00:00,84.17,84.28,84.12,84.18,9620.0,61.2542,61.3343,61.2178,61.2615,9620.0
2015-09-09 12:30:00,84.25,84.49,84.24,84.43,14711.0,61.3124,61.4871,61.3052,61.4434,14711.0
2015-09-09 13:00:00,84.43,84.6,84.4,84.46,12021.0,61.4434,61.5672,61.4216,61.4653,12021.0
2015-09-09 13:30:00,84.45,84.59,84.38,84.5,24432.0,61.458,61.5599,61.4071,61.4944,24432.0
2015-09-09 14:00:00,84.48,84.63,84.47,84.61,23852.0,61.4798,61.589,61.4725,61.5744,23852.0
2015-09-09 14:30:00,84.57,84.68,84.45,84.59,18043.0,61.5453,61.6254,61.458,61.5599,18043.0
2015-09-09 15:00:00,84.56,84.72,84.43,84.63,19934.0,61.538,61.6545,61.4434,61.589,19934.0
2015-09-09 15:30:00,84.65,84.65,84.14,84.24,81314.0,61.6035,61.6035,61.2324,61.3052,81314.0
2015-09-10 09:30:00,84.05,84.53,83.83,84.43,6522.0,61.1669,61.5162,61.0068,61.4434,6522.0
2015-09-10 10:00:00,84.45,84.7,84.27,84.68,5718.0,61.458,61.6399,61.327,61.6254,5718.0
2015-09-10 10:30:00,84.74,85.29,84.65,84.96,7600.0,61.669,62.0693,61.6035,61.8291,7600.0
2015-09-10 11:00:00,84.98,84.98,84.52,84.66,11502.0,61.8437,61.8437,61.5089,61.6108,11502.0
2015-09-10 11:30:00,84.66,84.83,84.58,84.76,21114.0,61.6108,61.7345,61.5526,61.6836,21114.0
2015-09-10 12:00:00,84.74,84.84,84.47,84.5,23336.0,61.669,61.7418,61.4725,61.4944,23336.0
2015-09-10 12:30:00,84.55,84.65,84.45,84.45,6999.0,61.5308,61.6035,61.458,61.458,6999.0
2015-09-10 13:00:00,84.47,84.88,84.42,84.8,29812.0,61.4725,61.7709,61.4362,61.7127,29812.0
2015-09-10 13:30:00,84.79,84.94,84.47,84.53,26523.0,61.7054,61.8146,61.4725,61.5162,26523.0
2015-09-10 14:00:00,84.56,84.62,84.41,84.53,14900.0,61.538,61.5817,61.4289,61.5162,14900.0
2015-09-10 14:30:00,84.5,84.59,84.2,84.22,14430.0,61.4944,61.5599,61.2761,61.2906,14430.0
2015-09-10 15:00:00,84.19,84.62,84.18,84.42,29400.0,61.2688,61.5817,61.2615,61.4362,29400.0
2015-09-10 15:30:00,84.39,84.45,84.12,84.36,61502.0,61.4143,61.458,61.2178,61.3925,61502.0
2015-09-11 09:30:00,84.33,84.46,84.0,84.44,15853.0,61.3707,61.4653,61.1305,61.4507,15853.0
2015-09-11 10:00:00,84.42,84.78,84.31,84.68,20108.0,61.4362,61.6982,61.3561,61.6254,20108.0
2015-09-11 10:30:00,84.63,84.84,84.63,84.82,5000.0,61.589,61.7418,61.589,61.7273,5000.0
2015-09-11 11:00:00,84.83,84.97,84.8,84.94,15175.0,61.7345,61.8364,61.7127,61.8146,15175.0
2015-09-11 11:30:00,84.94,85.18,84.82,85.06,11302.0,61.8146,61.9892,61.7273,61.9019,11302.0
2015-09-11 12:00:00,85.07,85.36,84.97,85.08,11772.0,61.9092,62.1202,61.8364,61.9165,11772.0
2015-09-11 12:30:00,85.06,85.54,85.06,85.54,20394.0,61.9019,62.2512,61.9019,62.2512,20394.0
2015-09-11 13:00:00,85.48,85.48,85.3,85.43,22589.0,62.2076,62.2076,62.0766,62.1712,22589.0
2015-09-11 13:30:00,85.4,85.51,85.31,85.4,12235.0,62.1494,62.2294,62.0839,62.1494,12235.0
2015-09-11 14:00:00,85.39,85.49,85.32,85.4,9210.0,62.1421,62.2148,62.0911,62.1494,9210.0
2015-09-11 14:30:00,85.48,85.55,85.42,85.53,15459.0,62.2076,62.2585,62.1639,62.244,15459.0
2015-09-11 15:00:00,85.53,85.86,85.51,85.86,24901.0,62.244,62.4841,62.2294,62.4841,24901.0
2015-09-11 15:30:00,85.87,86.26,85.81,86.24,74382.0,62.4914,62.7752,62.4477,62.7607,74382.0
2015-09-14 09:30:00,86.53,86.53,85.94,86.16,9180.0,62.9717,62.9717,62.5423,62.7024,9180.0
2015-09-14 10:00:00,86.22,86.36,86.15,86.34,4118.0,62.7461,62.848,62.6952,62.8334,4118.0
2015-09-14 10:30:00,86.33,86.52,86.12,86.12,7329.0,62.8262,62.9644,62.6733,62.6733,7329.0
2015-09-14 11:00:00,86.11,86.13,85.72,85.92,4900.0,62.666,62.6806,62.3822,62.5278,4900.0
2015-09-14 11:30:00,85.87,86.16,85.87,86.12,9963.0,62.4914,62.7024,62.4914,62.6733,9963.0
2015-09-14 12:00:00,86.12,86.31,86.07,86.27,9976.0,62.6733,62.8116,62.6369,62.7825,9976.0
2015-09-14 12:30:00,86.27,86.45,86.17,86.43,21452.0,62.7825,62.9135,62.7097,62.8989,21452.0
2015-09-14 13:00:00,86.37,86.61,86.29,86.61,13362.0,62.8553,63.0299,62.797,63.0299,13362.0
2015-09-14 13:30:00,86.59,86.67,86.5,86.59,10445.0,63.0154,63.0736,62.9499,63.0154,10445.0
2015-09-14 14:00:00,86.51,86.54,86.3,86.42,11084.0,62.9571,62.979,62.8043,62.8917,11084.0
2015-09-14 14:30:00,86.4,86.49,86.35,86.43,12012.0,62.8771,62.9426,62.8407,62.8989,12012.0
2015-09-14 15:00:00,86.4,86.57,86.38,86.48,11668.0,62.8771,63.0008,62.8625,62.9353,11668.0
2015-09-14 15:30:00,86.48,86.62,86.43,86.53,37443.0,62.9353,63.0372,62.8989,62.9717,37443.0
2015-09-15 09:30:00,86.67,86.67,86.02,86.02,50520.0,63.0736,63.0736,62.6006,62.6006,50520.0
2015-09-15 10:00:00,86.22,86.69,86.08,86.55,25383.0,62.7461,63.0881,62.6442,62.9863,25383.0
2015-09-15 10:30:00,86.58,86.92,86.46,86.92,2703.0,63.0081,63.2555,62.9208,63.2555,2703.0
2015-09-15 11:00:00,86.76,86.86,86.66,86.86,6335.0,63.1391,63.2119,63.0663,63.2119,6335.0
2015-09-15 11:30:00,86.91,86.91,86.53,86.72,4156.0,63.2482,63.2482,62.9717,63.11,4156.0
2015-09-15 12:00:00,86.71,86.81,86.7,86.8,2903.0,63.1027,63.1755,63.0954,63.1682,2903.0
2015-09-15 12:30:00,86.78,87.0,86.77,86.94,3336.0,63.1536,63.3137,63.1464,63.2701,3336.0
2015-09-15 13:00:00,86.84,87.28,86.81,87.22,7307.0,63.1973,63.5175,63.1755,63.4738,7307.0
2015-09-15 13:30:00,87.22,87.35,87.12,87.35,5073.0,63.4738,63.5685,63.4011,63.5685,5073.0
2015-09-15 14:00:00,87.43,87.64,87.35,87.37,7851.0,63.6267,63.7795,63.5685,63.583,7851.0
2015-09-15 14:30:00,87.39,87.65,87.39,87.63,12155.0,63.5976,63.7868,63.5976,63.7722,12155.0
2015-09-15 15:00:00,87.68,87.74,87.54,87.71,18303.0,63.8086,63.8523,63.7067,63.8304,18303.0
2015-09-15 15:30:00,87.68,87.72,87.5,87.64,38361.0,63.8086,63.8377,63.6776,63.7795,38361.0
2015-09-16 09:30:00,87.53,87.95,87.53,87.9,5942.0,63.6994,64.0051,63.6994,63.9687,5942.0
2015-09-16 10:00:00,87.9,88.46,87.75,88.01,7012.0,63.9687,64.3762,63.8596,64.0488,7012.0
2015-09-16 10:30:00,88.05,88.36,87.78,87.79,4900.0,64.0779,64.3035,63.8814,63.8887,4900.0
2015-09-16 11:00:00,87.73,88.47,87.73,88.42,10671.0,63.845,64.3835,63.845,64.3471,10671.0
2015-09-16 11:30:00,88.28,88.65,88.28,88.59,5000.0,64.2453,64.5145,64.2453,64.4709,5000.0
2015-09-16 12:00:00,88.52,88.88,88.52,88.73,15038.0,64.4199,64.6819,64.4199,64.5727,15038.0
2015-09-16 12:30:00,88.7,89.17,88.62,89.17,22627.0,64.5509,64.8929,64.4927,64.8929,22627.0
2015-09-16 13:00:00,89.05,89.14,88.83,88.97,7523.0,64.8056,64.8711,64.6455,64.7474,7523.0
2015-09-16 13:30:00,88.9,89.0,88.66,88.82,5943.0,64.6965,64.7692,64.5218,64.6382,5943.0
2015-09-16 14:00:00,88.74,88.83,88.46,88.55,12931.0,64.58,64.6455,64.3762,64.4417,12931.0
2015-09-16 14:30:00,88.58,88.81,88.4,88.81,23953.0,64.4636,64.631,64.3326,64.631,23953.0
2015-09-16 15:00:00,88.82,88.91,88.71,88.85,15978.0,64.6382,64.7037,64.5582,64.6601,15978.0
2015-09-16 15:30:00,88.87,88.91,88.68,88.8,41162.0,64.6746,64.7037,64.5364,64.6237,41162.0
2015-09-17 09:30:00,88.88,88.93,88.11,88.11,8085.0,64.6819,64.7183,64.1215,64.1215,8085.0
2015-09-17 10:00:00,88.11,88.68,88.11,88.17,22858.0,64.1215,64.5364,64.1215,64.1652,22858.0
2015-09-17 10:30:00,88.23,88.45,88.21,88.22,5331.0,64.2089,64.369,64.1943,64.2016,5331.0
2015-09-17 11:00:00,88.22,88.34,87.93,88.22,9169.0,64.2016,64.2889,63.9905,64.2016,9169.0
2015-09-17 11:30:00,88.18,88.25,88.13,88.14,6655.0,64.1725,64.2234,64.1361,64.1434,6655.0
2015-09-17 12:00:00,88.14,88.49,88.04,88.07,6166.0,64.1434,64.3981,64.0706,64.0924,6166.0
2015-09-17 12:30:00,88.03,88.32,87.91,88.3,7235.0,64.0633,64.2744,63.976,64.2598,7235.0
2015-09-17 13:00:00,88.4,88.64,88.22,88.45,7930.0,64.3326,64.5072,64.2016,64.369,7930.0
2015-09-17 13:30:00,88.41,88.58,88.14,88.19,9539.0,64.3399,64.4636,64.1434,64.1798,9539.0
2015-09-17 14:00:00,88.3,90.45,88.3,89.57,21620.0,64.2598,65.8245,64.2598,65.184,21620.0
2015-09-17 14:30:00,89.64,90.83,89.52,90.22,21378.0,65.235,66.101,65.1477,65.6571,21378.0
2015-09-17 15:00:00,90.25,90.37,89.1,89.52,20076.0,65.6789,65.7662,64.842,65.1477,20076.0
2015-09-17 15:30:00,89.48,89.78,89.46,89.5,33470.0,65.1185,65.3369,65.104,65.1331,33470.0
2015-09-18 09:30:00,88.68,89.54,88.47,89.42,71852.0,64.5364,65.1622,64.3835,65.0749,71852.0
2015-09-18 10:00:00,89.39,89.64,89.18,89.64,9864.0,65.0531,65.235,64.9002,65.235,9864.0
2015-09-18 10:30:00,89.63,89.86,89.26,89.68,8449.0,65.2277,65.3951,64.9584,65.2641,8449.0
2015-09-18 11:00:00,89.77,90.15,89.68,89.72,26693.0,65.3296,65.6061,65.2641,65.2932,26693.0
2015-09-18 11:30:00,89.66,90.23,89.66,89.97,26765.0,65.2495,65.6644,65.2495,65.4751,26765.0
2015-09-18 12:00:00,89.83,89.97,89.4,89.58,9366.0,65.3733,65.4751,65.0603,65.1913,9366.0
2015-09-18 12:30:00,89.64,90.02,89.57,89.88,7400.0,65.235,65.5115,65.184,65.4096,7400.0
2015-09-18 13:00:00,89.81,89.97,89.62,89.82,8154.0,65.3587,65.4751,65.2204,65.366,8154.0
2015-09-18 13:30:00,89.83,89.93,89.65,89.68,8900.0,65.3733,65.446,65.2423,65.2641,8900.0
2015-09-18 14:00:00,89.6,89.89,89.58,89.73,11313.0,65.2059,65.4169,65.1913,65.3005,11313.0
2015-09-18 14:30:00,89.72,89.74,89.23,89.44,12992.0,65.2932,65.3078,64.9366,65.0894,12992.0
2015-09-18 15:00:00,89.43,89.48,89.09,89.35,22384.0,65.0822,65.1185,64.8347,65.0239,22384.0
2015-09-18 15:30:00,89.34,89.35,88.85,88.92,57003.0,65.0167,65.0239,64.6601,64.711,57003.0
2015-09-21 09:30:00,88.86,90.22,88.86,90.13,9722.0,64.6673,65.6571,64.6673,65.5916,9722.0
2015-09-21 10:00:00,90.03,90.16,89.7,89.82,9800.0,65.5188,65.6134,65.2787,65.366,9800.0
2015-09-21 10:30:00,89.97,90.22,89.89,89.97,5600.0,65.4751,65.6571,65.4169,65.4751,5600.0
2015-09-21 11:00:00,90.06,90.24,89.72,89.73,10780.0,65.5406,65.6716,65.2932,65.3005,10780.0
2015-09-21 11:30:00,89.74,89.94,89.68,89.82,14461.0,65.3078,65.4533,65.2641,65.366,14461.0
2015-09-21 12:00:00,89.87,89.87,89.49,89.78,18831.0,65.4024,65.4024,65.1258,65.3369,18831.0
2015-09-21 12:30:00,89.82,89.82,89.51,89.63,24700.0,65.366,65.366,65.1404,65.2277,24700.0
2015-09-21 13:00:00,89.68,89.86,89.61,89.71,13614.0,65.2641,65.3951,65.2132,65.2859,13614.0
2015-09-21 13:30:00,89.7,89.81,89.3,89.42,14457.0,65.2787,65.3587,64.9876,65.0749,14457.0
2015-09-21 14:00:00,89.42,89.44,89.14,89.14,26555.0,65.0749,65.0894,64.8711,64.8711,26555.0
2015-09-21 14:30:00,89.12,89.45,89.11,89.39,58577.0,64.8566,65.0967,64.8493,65.0531,58577.0
2015-09-21 15:00:00,89.37,89.39,89.15,89.26,28198.0,65.0385,65.0531,64.8784,64.9584,28198.0
2015-09-21 15:30:00,89.25,89.33,88.93,89.33,46568.0,64.9512,65.0094,64.7183,65.0094,46568.0
2015-09-22 09:30:00,88.71,89.3,88.45,88.45,4925.0,64.5582,64.9876,64.369,64.369,4925.0
2015-09-22 10:00:00,88.73,88.93,88.45,88.6,17701.0,64.5727,64.7183,64.369,64.4781,17701.0
2015-09-22 10:30:00,88.58,88.66,88.38,88.49,9876.0,64.4636,64.5218,64.318,64.3981,9876.0
2015-09-22 11:00:00,88.4,88.62,88.11,88.11,3200.0,64.3326,64.4927,64.1215,64.1215,3200.0
2015-09-22 11:30:00,88.0,88.4,88.0,88.4,5121.0,64.0415,64.3326,64.0415,64.3326,5121.0
2015-09-22 12:00:00,88.22,88.51,88.17,88.4,3650.0,64.2016,64.4126,64.1652,64.3326,3650.0
2015-09-22 12:30:00,88.24,88.29,88.0,88.0,13630.0,64.2161,64.2525,64.0415,64.0415,13630.0
2015-09-22 13:00:00,87.95,88.14,87.82,87.82,8887.0,64.0051,64.1434,63.9105,63.9105,8887.0
2015-09-22 13:30:00,87.81,87.87,87.63,87.76,14748.0,63.9032,63.9469,63.7722,63.8668,14748.0
2015-09-22 14:00:00,87.73,87.86,87.64,87.79,17222.0,63.845,63.9396,63.7795,63.8887,17222.0
2015-09-22 14:30:00,87.82,87.83,87.5,87.6,32358.0,63.9105,63.9178,63.6776,63.7504,32358.0
2015-09-22 15:00:00,87.59,87.59,87.35,87.55,53084.0,63.7431,63.7431,63.5685,63.714,53084.0
2015-09-22 15:30:00,87.57,87.72,87.26,87.29,75887.0,63.7286,63.8377,63.503,63.5248,75887.0
2015-09-23 09:30:00,87.76,89.72,87.7,88.96,163472.0,63.8668,65.2932,63.8232,64.7401,163472.0
2015-09-23 10:00:00,88.97,89.91,88.95,89.86,65000.0,64.7474,65.4315,64.7328,65.3951,65000.0
2015-09-23 10:30:00,89.87,90.09,89.83,90.01,86631.0,65.4024,65.5625,65.3733,65.5043,86631.0
2015-09-23 11:00:00,90.01,90.21,89.78,90.0,66648.0,65.5043,65.6498,65.3369,65.497,66648.0
2015-09-23 11:30:00,90.0,90.11,89.81,90.08,46048.0,65.497,65.577,65.3587,65.5552,46048.0
2015-09-23 12:00:00,90.08,90.09,89.64,89.75,25006.0,65.5552,65.5625,65.235,65.315,25006.0
2015-09-23 12:30:00,89.7,89.84,89.64,89.65,15823.0,65.2787,65.3805,65.235,65.2423,15823.0
2015-09-23 13:00:00,89.71,89.99,89.56,89.61,58777.0,65.2859,65.4897,65.1768,65.2132,58777.0
2015-09-23 13:30:00,89.65,90.13,89.64,90.08,28782.0,65.2423,65.5916,65.235,65.5552,28782.0
2015-09-23 14:00:00,90.06,90.2,89.74,89.84,30352.0,65.5406,65.6425,65.3078,65.3805,30352.0
2015-09-23 14:30:00,89.78,89.83,89.42,89.56,42431.0,65.3369,65.3733,65.0749,65.1768,42431.0
2015-09-23 15:00:00,89.55,89.83,89.54,89.69,45455.0,65.1695,65.3733,65.1622,65.2714,45455.0
2015-09-23 15:30:00,89.68,89.7,89.45,89.54,83324.0,65.2641,65.2787,65.0967,65.1622,83324.0
2015-09-24 09:30:00,89.44,89.9,89.11,89.34,15513.0,65.0894,65.4242,64.8493,65.0167,15513.0
2015-09-24 10:00:00,89.33,89.5,89.09,89.5,6600.0,65.0094,65.1331,64.8347,65.1331,6600.0
2015-09-24 10:30:00,89.45,89.45,88.75,88.75,11305.0,65.0967,65.0967,64.5873,64.5873,11305.0
2015-09-24 11:00:00,88.57,88.84,88.43,88.43,10205.0,64.4563,64.6528,64.3544,64.3544,10205.0
2015-09-24 11:30:00,88.48,88.65,88.14,88.42,35122.0,64.3908,64.5145,64.1434,64.3471,35122.0
2015-09-24 12:00:00,88.48,88.55,88.24,88.34,29866.0,64.3908,64.4417,64.2161,64.2889,29866.0
2015-09-24 12:30:00,88.51,88.85,88.47,88.79,32318.0,64.4126,64.6601,64.3835,64.6164,32318.0
2015-09-24 13:00:00,88.83,88.88,88.71,88.82,42340.0,64.6455,64.6819,64.5582,64.6382,42340.0
2015-09-24 13:30:00,88.76,88.84,88.7,88.76,21930.0,64.5946,64.6528,64.5509,64.5946,21930.0
2015-09-24 14:00:00,88.76,88.84,88.48,88.69,11325.0,64.5946,64.6528,64.3908,64.5436,11325.0
2015-09-24 14:30:00,88.64,89.21,88.56,89.06,10973.0,64.5072,64.9221,64.449,64.8129,10973.0
2015-09-24 15:00:00,89.07,89.1,88.73,88.99,9249.0,64.8202,64.842,64.5727,64.762,9249.0
2015-09-24 15:30:00,88.95,89.03,88.71,88.74,31905.0,64.7328,64.7911,64.5582,64.58,31905.0
2015-09-25 09:30:00,88.48,89.66,88.27,88.75,23724.0,64.3908,65.2495,64.238,64.5873,23724.0
2015-09-25 10:00:00,88.75,88.98,88.7,88.97,5079.0,64.5873,64.7547,64.5509,64.7474,5079.0
2015-09-25 10:30:00,89.03,89.5,88.98,89.41,25212.0,64.7911,65.1331,64.7547,65.0676,25212.0
2015-09-25 11:00:00,89.5,89.65,89.39,89.49,8264.0,65.1331,65.2423,65.0531,65.1258,8264.0
2015-09-25 11:30:00,89.47,89.78,89.34,89.74,4700.0,65.1113,65.3369,65.0167,65.3078,4700.0
2015-09-25 12:00:00,89.71,89.73,89.49,89.6,6954.0,65.2859,65.3005,65.1258,65.2059,6954.0
2015-09-25 12:30:00,89.66,89.66,89.49,89.54,6269.0,65.2495,65.2495,65.1258,65.1622,6269.0
2015-09-25 13:00:00,89.47,89.61,89.43,89.55,8690.0,65.1113,65.2132,65.0822,65.1695,8690.0
2015-09-25 13:30:00,89.56,89.75,89.56,89.65,5950.0,65.1768,65.315,65.1768,65.2423,5950.0
2015-09-25 14:00:00,89.7,89.73,89.3,89.32,10257.0,65.2787,65.3005,64.9876,65.0021,10257.0
2015-09-25 14:30:00,89.34,89.43,89.12,89.16,13460.0,65.0167,65.0822,64.8566,64.8857,13460.0
2015-09-25 15:00:00,89.19,89.19,88.67,88.7,38506.0,64.9075,64.9075,64.5291,64.5509,38506.0
2015-09-25 15:30:00,88.69,88.78,87.81,87.88,149499.0,64.5436,64.6091,63.9032,63.9542,149499.0
2015-09-28 09:30:00,87.06,87.97,86.59,86.66,36043.0,63.9283,64.5965,63.5832,63.6346,36043.0
2015-09-28 10:00:00,86.64,86.79,85.94,86.08,16511.0,63.6199,63.7301,63.1059,63.2087,16511.0
2015-09-28 10:30:00,86.09,86.17,85.53,85.66,48950.0,63.2161,63.2748,62.8048,62.9003,48950.0
2015-09-28 11:00:00,85.72,85.79,85.31,85.37,21584.0,62.9444,62.9958,62.6433,62.6874,21584.0
2015-09-28 11:30:00,85.35,85.53,85.27,85.4,19153.0,62.6727,62.8048,62.6139,62.7094,19153.0
2015-09-28 12:00:00,85.4,85.42,85.16,85.3,17935.0,62.7094,62.7241,62.5332,62.636,17935.0
2015-09-28 12:30:00,85.27,85.43,85.1,85.37,7845.0,62.6139,62.7314,62.4891,62.6874,7845.0
2015-09-28 13:00:00,85.33,85.58,85.29,85.32,12284.0,62.658,62.8416,62.6286,62.6506,12284.0
2015-09-28 13:30:00,85.35,85.47,85.17,85.21,14964.0,62.6727,62.7608,62.5405,62.5699,14964.0
2015-09-28 14:00:00,85.22,85.23,84.86,85.06,16988.0,62.5772,62.5846,62.3129,62.4597,16988.0
2015-09-28 14:30:00,85.06,85.19,84.87,84.87,10330.0,62.4597,62.5552,62.3202,62.3202,10330.0
2015-09-28 15:00:00,84.84,85.11,84.69,84.98,20062.0,62.2982,62.4964,62.188,62.401,20062.0
2015-09-28 15:30:00,84.98,85.65,84.94,85.53,47765.0,62.401,62.893,62.3716,62.8048,47765.0
2015-09-29 09:30:00,85.46,86.04,85.11,85.62,32416.0,62.7534,63.1793,62.4964,62.8709,32416.0
2015-09-29 10:00:00,85.62,85.91,85.21,85.52,54147.0,62.8709,63.0839,62.5699,62.7975,54147.0
2015-09-29 10:30:00,85.46,85.69,85.15,85.47,37924.0,62.7534,62.9223,62.5258,62.7608,37924.0
2015-09-29 11:00:00,85.43,85.71,85.43,85.46,17886.0,62.7314,62.937,62.7314,62.7534,17886.0
2015-09-29 11:30:00,85.44,85.47,85.01,85.22,29381.0,62.7388,62.7608,62.423,62.5772,29381.0
2015-09-29 12:00:00,85.19,85.31,85.07,85.18,18723.0,62.5552,62.6433,62.4671,62.5478,18723.0
2015-09-29 12:30:00,85.2,85.2,84.82,84.87,27564.0,62.5625,62.5625,62.2835,62.3202,27564.0
2015-09-29 13:00:00,84.88,85.18,84.77,85.11,62604.0,62.3275,62.5478,62.2468,62.4964,62604.0
2015-09-29 13:30:00,85.08,85.33,85.06,85.23,25258.0,62.4744,62.658,62.4597,62.5846,25258.0
2015-09-29 14:00:00,85.23,85.67,85.15,85.67,49838.0,62.5846,62.9076,62.5258,62.9076,49838.0
2015-09-29 14:30:00,85.66,85.7,85.42,85.42,25608.0,62.9003,62.9297,62.7241,62.7241,25608.0
2015-09-29 15:00:00,85.4,85.41,85.09,85.16,48328.0,62.7094,62.7167,62.4818,62.5332,48328.0
2015-09-29 15:30:00,85.18,85.67,85.17,85.62,82724.0,62.5478,62.9076,62.5405,62.8709,82724.0
2015-09-30 09:30:00,86.06,86.28,85.67,85.74,16559.0,63.194,63.3556,62.9076,62.959,16559.0
2015-09-30 10:00:00,85.76,86.16,85.6,85.76,26431.0,62.9737,63.2675,62.8562,62.9737,26431.0
2015-09-30 10:30:00,85.7,85.81,85.27,85.5,24528.0,62.9297,63.0105,62.6139,62.7828,24528.0
2015-09-30 11:00:00,85.44,85.59,85.02,85.08,13917.0,62.7388,62.8489,62.4304,62.4744,13917.0
2015-09-30 11:30:00,85.14,85.26,84.67,84.69,16790.0,62.5185,62.6066,62.1733,62.188,16790.0
2015-09-30 12:00:00,84.69,84.82,84.49,84.6,25293.0,62.188,62.2835,62.0412,62.1219,25293.0
2015-09-30 12:30:00,84.54,84.73,84.38,84.64,17900.0,62.0779,62.2174,61.9604,62.1513,17900.0
2015-09-30 13:00:00,84.61,84.64,84.27,84.33,39896.0,62.1293,62.1513,61.8796,61.9237,39896.0
2015-09-30 13:30:00,84.35,84.47,84.29,84.39,34656.0,61.9384,62.0265,61.8943,61.9677,34656.0
2015-09-30 14:00:00,84.39,84.64,84.32,84.63,37099.0,61.9677,62.1513,61.9163,62.144,37099.0
2015-09-30 14:30:00,84.65,84.69,84.25,84.39,49087.0,62.1587,62.188,61.8649,61.9677,49087.0
2015-09-30 15:00:00,84.39,84.7,84.23,84.7,45469.0,61.9677,62.1954,61.8503,62.1954,45469.0
2015-09-30 15:30:00,84.69,84.95,84.62,84.67,136393.0,62.188,62.379,62.1366,62.1733,136393.0
2015-10-01 09:30:00,84.99,84.99,84.46,84.89,20715.0,62.4083,62.4083,62.0191,62.3349,20715.0
2015-10-01 10:00:00,84.87,85.11,84.45,85.02,34124.0,62.3202,62.4964,62.0118,62.4304,34124.0
2015-10-01 10:30:00,85.05,85.2,84.84,84.84,28790.0,62.4524,62.5625,62.2982,62.2982,28790.0
2015-10-01 11:00:00,84.88,85.02,84.51,84.53,19116.0,62.3275,62.4304,62.0559,62.0705,19116.0
2015-10-01 11:30:00,84.52,84.73,84.28,84.32,23427.0,62.0632,62.2174,61.887,61.9163,23427.0
2015-10-01 12:00:00,84.32,84.36,84.01,84.28,30541.0,61.9163,61.9457,61.6887,61.887,30541.0
2015-10-01 12:30:00,84.28,84.32,84.01,84.12,29532.0,61.887,61.9163,61.6887,61.7695,29532.0
2015-10-01 13:00:00,84.11,84.23,84.0,84.12,30951.0,61.7621,61.8503,61.6814,61.7695,30951.0
2015-10-01 13:30:00,84.1,84.18,83.99,84.08,45687.0,61.7548,61.8135,61.674,61.7401,45687.0
2015-10-01 14:00:00,84.09,84.38,83.95,84.28,39764.0,61.7475,61.9604,61.6446,61.887,39764.0
2015-10-01 14:30:00,84.33,84.51,84.29,84.39,37033.0,61.9237,62.0559,61.8943,61.9677,37033.0
2015-10-01 15:00:00,84.38,84.53,84.12,84.14,46548.0,61.9604,62.0705,61.7695,61.7842,46548.0
2015-10-01 15:30:00,84.13,84.56,83.96,84.48,100109.0,61.7768,62.0926,61.652,62.0338,100109.0
2015-10-02 09:30:00,84.2,84.75,83.98,84.35,17541.0,61.8282,62.2321,61.6667,61.9384,17541.0
2015-10-02 10:00:00,84.3,84.43,83.92,84.0,57263.0,61.9017,61.9971,61.6226,61.6814,57263.0
2015-10-02 10:30:00,84.0,84.71,84.0,84.71,24303.0,61.6814,62.2027,61.6814,62.2027,24303.0
2015-10-02 11:00:00,84.71,84.87,84.43,84.59,13637.0,62.2027,62.3202,61.9971,62.1146,13637.0
2015-10-02 11:30:00,84.63,84.64,84.27,84.33,11889.0,62.144,62.1513,61.8796,61.9237,11889.0
2015-10-02 12:00:00,84.23,84.52,84.23,84.43,12285.0,61.8503,62.0632,61.8503,61.9971,12285.0
2015-10-02 12:30:00,84.44,84.74,84.44,84.72,11539.0,62.0045,62.2247,62.0045,62.2101,11539.0
2015-10-02 13:00:00,84.69,84.87,84.43,84.87,21372.0,62.188,62.3202,61.9971,62.3202,21372.0
2015-10-02 13:30:00,84.85,84.93,84.68,84.79,21535.0,62.3055,62.3643,62.1807,62.2615,21535.0
2015-10-02 14:00:00,84.77,84.96,84.66,84.96,15690.0,62.2468,62.3863,62.166,62.3863,15690.0
2015-10-02 14:30:00,84.96,85.0,84.7,84.72,24509.0,62.3863,62.4157,62.1954,62.2101,24509.0
2015-10-02 15:00:00,84.7,85.22,84.69,85.15,38013.0,62.1954,62.5772,62.188,62.5258,38013.0
2015-10-02 15:30:00,85.21,85.64,85.2,85.61,85365.0,62.5699,62.8856,62.5625,62.8636,85365.0
2015-10-05 09:30:00,86.29,86.58,84.12,86.33,27306.0,63.3629,63.5759,61.7695,63.3923,27306.0
2015-10-05 10:00:00,86.23,86.35,85.84,86.02,13190.0,63.3189,63.407,63.0325,63.1647,13190.0
2015-10-05 10:30:00,86.03,86.57,86.03,86.51,12445.0,63.172,63.5685,63.172,63.5245,12445.0
2015-10-05 11:00:00,86.51,86.78,86.51,86.69,10443.0,63.5245,63.7227,63.5245,63.6566,10443.0
2015-10-05 11:30:00,86.69,86.98,86.53,86.96,9838.0,63.6566,63.8696,63.5391,63.8549,9838.0
2015-10-05 12:00:00,86.99,87.3,86.93,87.15,20100.0,63.8769,64.1046,63.8329,63.9944,20100.0
2015-10-05 12:30:00,87.15,87.32,87.03,87.32,11400.0,63.9944,64.1192,63.9063,64.1192,11400.0
2015-10-05 13:00:00,87.24,87.33,87.2,87.29,5874.0,64.0605,64.1266,64.0311,64.0972,5874.0
2015-10-05 13:30:00,87.21,87.29,87.14,87.27,11000.0,64.0385,64.0972,63.9871,64.0825,11000.0
2015-10-05 14:00:00,87.26,87.4,87.21,87.32,10101.0,64.0752,64.178,64.0385,64.1192,10101.0
2015-10-05 14:30:00,87.29,87.43,87.13,87.35,31119.0,64.0972,64.2,63.9797,64.1413,31119.0
2015-10-05 15:00:00,87.35,87.52,87.31,87.43,18036.0,64.1413,64.2661,64.1119,64.2,18036.0
2015-10-05 15:30:00,87.47,87.75,87.44,87.63,33588.0,64.2294,64.435,64.2074,64.3469,33588.0
2015-10-06 09:30:00,87.48,87.86,87.07,87.78,16573.0,64.2367,64.5158,63.9357,64.457,16573.0
2015-10-06 10:00:00,87.81,87.96,87.65,87.65,15250.0,64.4791,64.5892,64.3616,64.3616,15250.0
2015-10-06 10:30:00,87.71,88.09,87.62,87.82,8600.0,64.4056,64.6847,64.3395,64.4864,8600.0
2015-10-06 11:00:00,87.8,88.11,87.58,87.77,12196.0,64.4717,64.6993,64.3102,64.4497,12196.0
2015-10-06 11:30:00,87.72,87.78,87.41,87.45,30401.0,64.413,64.457,64.1853,64.2147,30401.0
2015-10-06 12:00:00,87.53,87.68,87.41,87.41,14620.0,64.2734,64.3836,64.1853,64.1853,14620.0
2015-10-06 12:30:00,87.34,87.55,87.27,87.48,9229.0,64.1339,64.2881,64.0825,64.2367,9229.0
2015-10-06 13:00:00,87.47,87.53,87.33,87.43,13400.0,64.2294,64.2734,64.1266,64.2,13400.0
2015-10-06 13:30:00,87.38,87.41,87.18,87.41,9200.0,64.1633,64.1853,64.0164,64.1853,9200.0
2015-10-06 14:00:00,87.36,87.53,87.3,87.49,8500.0,64.1486,64.2734,64.1046,64.2441,8500.0
2015-10-06 14:30:00,87.5,87.61,87.41,87.54,20312.0,64.2514,64.3322,64.1853,64.2808,20312.0
2015-10-06 15:00:00,87.53,87.65,87.52,87.58,24075.0,64.2734,64.3616,64.2661,64.3102,24075.0
2015-10-06 15:30:00,87.58,87.64,87.44,87.63,40718.0,64.3102,64.3542,64.2074,64.3469,40718.0
2015-10-07 09:30:00,87.59,88.58,87.59,88.27,28527.0,64.3175,65.0445,64.3175,64.8168,28527.0
2015-10-07 10:00:00,88.34,88.75,88.34,88.65,20718.0,64.8682,65.1693,64.8682,65.0959,20718.0
2015-10-07 10:30:00,88.63,88.67,88.17,88.32,13900.0,65.0812,65.1106,64.7434,64.8535,13900.0
2015-10-07 11:00:00,88.32,88.43,87.99,88.34,16310.0,64.8535,64.9343,64.6112,64.8682,16310.0
2015-10-07 11:30:00,88.28,88.38,88.2,88.26,11878.0,64.8242,64.8976,64.7654,64.8095,11878.0
2015-10-07 12:00:00,88.22,88.22,87.89,88.01,10624.0,64.7801,64.7801,64.5378,64.6259,10624.0
2015-10-07 12:30:00,87.96,88.24,87.96,88.17,4356.0,64.5892,64.7948,64.5892,64.7434,4356.0
2015-10-07 13:00:00,88.21,88.43,88.09,88.14,11614.0,64.7728,64.9343,64.6847,64.7214,11614.0
2015-10-07 13:30:00,88.15,88.43,88.14,88.25,21050.0,64.7287,64.9343,64.7214,64.8021,21050.0
2015-10-07 14:00:00,88.22,88.39,88.0,88.14,13700.0,64.7801,64.9049,64.6186,64.7214,13700.0
2015-10-07 14:30:00,88.23,88.3,87.98,88.03,18617.0,64.7875,64.8389,64.6039,64.6406,18617.0
2015-10-07 15:00:00,88.0,88.19,87.93,87.96,41937.0,64.6186,64.7581,64.5672,64.5892,41937.0
2015-10-07 15:30:00,87.98,88.41,87.94,88.39,114272.0,64.6039,64.9196,64.5745,64.9049,114272.0
2015-10-08 09:30:00,89.74,90.12,89.24,90.0,189676.0,65.8963,66.1753,65.5291,66.0872,189676.0
2015-10-08 10:00:00,90.02,90.8,89.99,90.69,84960.0,66.1019,66.6746,66.0798,66.5938,84960.0
2015-10-08 10:30:00,90.68,91.13,90.44,90.44,74745.0,66.5865,66.9169,66.4103,66.4103,74745.0
2015-10-08 11:00:00,90.45,90.64,90.33,90.35,16884.0,66.4176,66.5571,66.3295,66.3442,16884.0
2015-10-08 11:30:00,90.35,90.39,90.06,90.13,18006.0,66.3442,66.3736,66.1312,66.1826,18006.0
2015-10-08 12:00:00,90.06,90.17,89.89,90.06,16069.0,66.1312,66.212,66.0064,66.1312,16069.0
2015-10-08 12:30:00,90.03,90.19,90.0,90.19,21601.0,66.1092,66.2267,66.0872,66.2267,21601.0
2015-10-08 13:00:00,90.2,90.59,90.1,90.59,33140.0,66.234,66.5204,66.1606,66.5204,33140.0
2015-10-08 13:30:00,90.55,90.71,90.47,90.64,27301.0,66.491,66.6085,66.4323,66.5571,27301.0
2015-10-08 14:00:00,90.56,91.26,90.56,91.05,108907.0,66.4984,67.0124,66.4984,66.8582,108907.0
2015-10-08 14:30:00,91.1,91.17,90.79,91.0,65620.0,66.8949,66.9463,66.6673,66.8215,65620.0
2015-10-08 15:00:00,90.99,91.08,90.81,90.91,45477.0,66.8141,66.8802,66.682,66.7554,45477.0
2015-10-08 15:30:00,90.93,91.01,90.7,90.72,109579.0,66.7701,66.8288,66.6012,66.6159,109579.0
2015-10-09 09:30:00,90.89,91.78,90.47,90.54,27704.0,66.7407,67.3942,66.4323,66.4837,27704.0
2015-10-09 10:00:00,90.61,90.75,90.17,90.17,13809.0,66.5351,66.6379,66.212,66.212,13809.0
2015-10-09 10:30:00,90.26,90.44,90.01,90.1,15171.0,66.2781,66.4103,66.0945,66.1606,15171.0
2015-10-09 11:00:00,90.12,90.33,89.95,90.21,11800.0,66.1753,66.3295,66.0505,66.2414,11800.0
2015-10-09 11:30:00,90.21,90.24,90.06,90.11,8260.0,66.2414,66.2634,66.1312,66.1679,8260.0
2015-10-09 12:00:00,90.14,90.18,89.75,89.82,13536.0,66.19,66.2194,65.9036,65.955,13536.0
2015-10-09 12:30:00,89.76,89.79,89.54,89.74,12300.0,65.9109,65.933,65.7494,65.8963,12300.0
2015-10-09 13:00:00,89.75,89.75,89.52,89.6,10310.0,65.9036,65.9036,65.7347,65.7935,10310.0
2015-10-09 13:30:00,89.62,89.69,89.5,89.5,16309.0,65.8081,65.8595,65.72,65.72,16309.0
2015-10-09 14:00:00,89.54,89.55,89.39,89.48,18876.0,65.7494,65.7567,65.6393,65.7053,18876.0
2015-10-09 14:30:00,89.48,89.7,89.48,89.69,31061.0,65.7053,65.8669,65.7053,65.8595,31061.0
2015-10-09 15:00:00,89.7,89.86,89.64,89.8,16883.0,65.8669,65.9844,65.8228,65.9403,16883.0
2015-10-09 15:30:00,89.8,90.08,89.73,89.92,91214.0,65.9403,66.1459,65.8889,66.0284,91214.0
2015-10-12 09:30:00,90.17,90.8,90.13,90.42,9804.0,66.212,66.6746,66.1826,66.3956,9804.0
2015-10-12 10:00:00,90.61,90.83,90.46,90.66,23636.0,66.5351,66.6966,66.425,66.5718,23636.0
2015-10-12 10:30:00,90.71,90.83,90.47,90.52,24014.0,66.6085,66.6966,66.4323,66.469,24014.0
2015-10-12 11:00:00,90.51,90.51,90.2,90.21,4270.0,66.4617,66.4617,66.234,66.2414,4270.0
2015-10-12 11:30:00,90.23,90.37,90.12,90.18,27938.0,66.2561,66.3589,66.1753,66.2194,27938.0
2015-10-12 12:00:00,90.23,90.58,90.23,90.56,53453.0,66.2561,66.5131,66.2561,66.4984,53453.0
2015-10-12 12:30:00,90.58,90.59,90.33,90.51,12352.0,66.5131,66.5204,66.3295,66.4617,12352.0
2015-10-12 13:00:00,90.46,90.53,90.32,90.33,18170.0,66.425,66.4764,66.3222,66.3295,18170.0
2015-10-12 13:30:00,90.34,90.44,90.27,90.3,14136.0,66.3368,66.4103,66.2854,66.3075,14136.0
2015-10-12 14:00:00,90.3,90.37,90.25,90.31,9445.0,66.3075,66.3589,66.2708,66.3148,9445.0
2015-10-12 14:30:00,90.3,90.4,90.24,90.37,8787.0,66.3075,66.3809,66.2634,66.3589,8787.0
2015-10-12 15:00:00,90.39,90.49,90.34,90.36,39323.0,66.3736,66.447,66.3368,66.3515,39323.0
2015-10-12 15:30:00,90.37,90.4,90.2,90.38,71919.0,66.3589,66.3809,66.234,66.3662,71919.0
2015-10-13 09:30:00,91.25,91.62,90.33,91.31,52597.0,67.0051,67.2767,66.3295,67.0491,52597.0
2015-10-13 10:00:00,91.26,91.42,91.05,91.32,79684.0,67.0124,67.1299,66.8582,67.0565,79684.0
2015-10-13 10:30:00,91.37,91.54,91.25,91.33,15950.0,67.0932,67.218,67.0051,67.0638,15950.0
2015-10-13 11:00:00,91.38,91.53,91.33,91.5,26360.0,67.1005,67.2107,67.0638,67.1886,26360.0
2015-10-13 11:30:00,91.49,91.53,91.36,91.38,5947.0,67.1813,67.2107,67.0858,67.1005,5947.0
2015-10-13 12:00:00,91.38,91.46,91.27,91.42,18126.0,67.1005,67.1593,67.0197,67.1299,18126.0
2015-10-13 12:30:00,91.41,91.48,91.11,91.36,82615.0,67.1225,67.1739,66.9023,67.0858,82615.0
2015-10-13 13:00:00,91.35,91.59,91.25,91.59,63580.0,67.0785,67.2547,67.0051,67.2547,63580.0
2015-10-13 13:30:00,91.56,91.79,91.51,91.63,15375.0,67.2327,67.4016,67.196,67.2841,15375.0
2015-10-13 14:00:00,91.63,91.7,91.49,91.68,42598.0,67.2841,67.3355,67.1813,67.3208,42598.0
2015-10-13 14:30:00,91.66,92.01,91.62,91.96,46531.0,67.3061,67.5631,67.2767,67.5264,46531.0
2015-10-13 15:00:00,91.94,92.07,91.92,92.03,69054.0,67.5117,67.6072,67.497,67.5778,69054.0
2015-10-13 15:30:00,92.02,92.32,91.99,92.25,131131.0,67.5705,67.7908,67.5484,67.7394,131131.0
2015-10-14 09:30:00,92.48,92.88,91.85,91.94,68042.0,67.9082,68.202,67.4456,67.5117,68042.0
2015-10-14 10:00:00,92.01,92.23,91.87,92.1,38019.0,67.5631,67.7247,67.4603,67.6292,38019.0
2015-10-14 10:30:00,92.05,92.18,91.93,91.98,13960.0,67.5925,67.688,67.5044,67.5411,13960.0
2015-10-14 11:00:00,91.9,92.17,91.8,92.17,68752.0,67.4823,67.6806,67.4089,67.6806,68752.0
2015-10-14 11:30:00,92.13,92.17,92.01,92.06,71231.0,67.6512,67.6806,67.5631,67.5998,71231.0
2015-10-14 12:00:00,92.08,92.14,91.94,92.03,38786.0,67.6145,67.6586,67.5117,67.5778,38786.0
2015-10-14 12:30:00,92.03,92.16,91.98,92.06,50300.0,67.5778,67.6733,67.5411,67.5998,50300.0
2015-10-14 13:00:00,92.03,92.07,91.97,92.05,33107.0,67.5778,67.6072,67.5338,67.5925,33107.0
2015-10-14 13:30:00,92.01,92.1,91.94,92.05,26607.0,67.5631,67.6292,67.5117,67.5925,26607.0
2015-10-14 14:00:00,92.06,92.08,91.93,92.05,92971.0,67.5998,67.6145,67.5044,67.5925,92971.0
2015-10-14 14:30:00,92.05,92.06,91.94,92.01,104492.0,67.5925,67.5998,67.5117,67.5631,104492.0
2015-10-14 15:00:00,91.99,92.07,91.84,91.9,82637.0,67.5484,67.6072,67.4383,67.4823,82637.0
2015-10-14 15:30:00,91.91,92.0,91.81,91.96,192383.0,67.4897,67.5558,67.4163,67.5264,192383.0
2015-10-15 09:30:00,91.94,94.19,91.87,91.98,32619.0,67.5117,69.1639,67.4603,67.5411,32619.0
2015-10-15 10:00:00,91.98,92.3,91.89,92.17,29206.0,67.5411,67.7761,67.475,67.6806,29206.0
2015-10-15 10:30:00,92.12,92.38,92.02,92.09,23466.0,67.6439,67.8348,67.5705,67.6219,23466.0
2015-10-15 11:00:00,92.1,92.25,92.05,92.23,27475.0,67.6292,67.7394,67.5925,67.7247,27475.0
2015-10-15 11:30:00,92.23,92.24,92.05,92.11,21416.0,67.7247,67.732,67.5925,67.6366,21416.0
2015-10-15 12:00:00,92.08,92.18,92.06,92.1,14049.0,67.6145,67.688,67.5998,67.6292,14049.0
2015-10-15 12:30:00,92.13,92.18,92.06,92.13,17298.0,67.6512,67.688,67.5998,67.6512,17298.0
2015-10-15 13:00:00,92.12,92.27,92.08,92.12,26187.0,67.6439,67.754,67.6145,67.6439,26187.0
2015-10-15 13:30:00,92.14,92.23,92.08,92.2,24035.0,67.6586,67.7247,67.6145,67.7026,24035.0
2015-10-15 14:00:00,92.21,92.3,92.16,92.21,23748.0,67.71,67.7761,67.6733,67.71,23748.0
2015-10-15 14:30:00,92.23,92.38,92.17,92.28,27744.0,67.7247,67.8348,67.6806,67.7614,27744.0
2015-10-15 15:00:00,92.31,92.48,92.26,92.33,21845.0,67.7834,67.9082,67.7467,67.7981,21845.0
2015-10-15 15:30:00,92.31,92.47,92.26,92.42,84039.0,67.7834,67.9009,67.7467,67.8642,84039.0
2015-10-16 09:30:00,92.43,92.97,92.06,92.61,60557.0,67.8715,68.2681,67.5998,68.0037,60557.0
2015-10-16 10:00:00,92.59,93.01,92.44,92.86,27341.0,67.989,68.2974,67.8789,68.1873,27341.0
2015-10-16 10:30:00,92.86,93.01,92.79,92.91,18972.0,68.1873,68.2974,68.1359,68.224,18972.0
2015-10-16 11:00:00,92.89,92.95,92.78,92.9,10125.0,68.2093,68.2534,68.1285,68.2167,10125.0
2015-10-16 11:30:00,92.9,93.0,92.83,92.99,25870.0,68.2167,68.2901,68.1653,68.2827,25870.0
2015-10-16 12:00:00,92.95,93.06,92.85,93.0,12080.0,68.2534,68.3341,68.1799,68.2901,12080.0
2015-10-16 12:30:00,92.97,93.36,92.94,93.34,47652.0,68.2681,68.5544,68.246,68.5397,47652.0
2015-10-16 13:00:00,93.33,93.33,92.88,92.97,15028.0,68.5324,68.5324,68.202,68.2681,15028.0
2015-10-16 13:30:00,92.98,93.06,92.95,92.99,22355.0,68.2754,68.3341,68.2534,68.2827,22355.0
2015-10-16 14:00:00,93.0,93.1,92.85,92.88,25356.0,68.2901,68.3635,68.1799,68.202,25356.0
2015-10-16 14:30:00,92.92,93.06,92.86,92.94,23417.0,68.2313,68.3341,68.1873,68.246,23417.0
2015-10-16 15:00:00,92.92,93.09,92.88,93.0,24951.0,68.2313,68.3562,68.202,68.2901,24951.0
2015-10-16 15:30:00,93.04,93.09,92.97,93.0,100228.0,68.3195,68.3562,68.2681,68.2901,100228.0
2015-10-19 09:30:00,93.06,93.87,92.5,93.48,25372.0,68.3341,68.9289,67.9229,68.6425,25372.0
2015-10-19 10:00:00,93.48,93.75,93.38,93.43,17100.0,68.6425,68.8408,68.5691,68.6058,17100.0
2015-10-19 10:30:00,93.46,93.62,93.44,93.53,13220.0,68.6279,68.7453,68.6132,68.6793,13220.0
2015-10-19 11:00:00,93.46,94.0,93.42,93.91,11500.0,68.6279,69.0244,68.5985,68.9583,11500.0
2015-10-19 11:30:00,93.91,94.1,93.77,93.78,7800.0,68.9583,69.0978,68.8555,68.8628,7800.0
2015-10-19 12:00:00,93.75,93.83,93.56,93.76,20606.0,68.8408,68.8996,68.7013,68.8482,20606.0
2015-10-19 12:30:00,93.75,94.05,93.75,93.96,10128.0,68.8408,69.0611,68.8408,68.995,10128.0
2015-10-19 13:00:00,93.96,94.21,93.95,94.0,11684.0,68.995,69.1786,68.9877,69.0244,11684.0
2015-10-19 13:30:00,93.98,94.08,93.88,94.01,9800.0,69.0097,69.0831,68.9363,69.0317,9800.0
2015-10-19 14:00:00,93.98,94.09,93.82,93.82,16591.0,69.0097,69.0905,68.8922,68.8922,16591.0
2015-10-19 14:30:00,93.81,94.07,93.73,94.06,24353.0,68.8849,69.0758,68.8261,69.0684,24353.0
2015-10-19 15:00:00,94.06,94.25,94.0,94.16,15500.0,69.0684,69.208,69.0244,69.1419,15500.0
2015-10-19 15:30:00,94.15,94.48,94.13,94.42,79802.0,69.1345,69.3768,69.1198,69.3328,79802.0
2015-10-20 09:30:00,94.38,96.86,94.21,94.74,15638.0,69.3034,71.1245,69.1786,69.5678,15638.0
2015-10-20 10:00:00,94.87,95.01,94.67,94.67,26133.0,69.6632,69.766,69.5164,69.5164,26133.0
2015-10-20 10:30:00,94.64,94.93,94.64,94.93,5195.0,69.4943,69.7073,69.4943,69.7073,5195.0
2015-10-20 11:00:00,94.91,94.91,94.38,94.5,7498.0,69.6926,69.6926,69.3034,69.3915,7498.0
2015-10-20 11:30:00,94.44,94.64,94.28,94.49,14373.0,69.3475,69.4943,69.23,69.3842,14373.0
2015-10-20 12:00:00,94.43,94.48,94.21,94.28,7363.0,69.3401,69.3768,69.1786,69.23,7363.0
2015-10-20 12:30:00,94.28,94.3,94.12,94.26,10728.0,69.23,69.2447,69.1125,69.2153,10728.0
2015-10-20 13:00:00,94.2,94.25,94.04,94.22,9387.0,69.1712,69.208,69.0538,69.1859,9387.0
2015-10-20 13:30:00,94.1,94.11,93.99,94.05,4975.0,69.0978,69.1052,69.017,69.0611,4975.0
2015-10-20 14:00:00,94.01,94.22,94.01,94.15,31954.0,69.0317,69.1859,69.0317,69.1345,31954.0
2015-10-20 14:30:00,94.18,94.41,94.1,94.41,7376.0,69.1566,69.3254,69.0978,69.3254,7376.0
2015-10-20 15:00:00,94.35,94.42,94.3,94.31,6870.0,69.2814,69.3328,69.2447,69.252,6870.0
2015-10-20 15:30:00,94.33,94.48,94.27,94.38,41084.0,69.2667,69.3768,69.2226,69.3034,41084.0
2015-10-21 09:30:00,94.97,95.37,94.21,94.21,36563.0,69.7367,70.0304,69.1786,69.1786,36563.0
2015-10-21 10:00:00,94.33,94.76,94.3,94.64,6097.0,69.2667,69.5825,69.2447,69.4943,6097.0
2015-10-21 10:30:00,94.53,94.7,94.27,94.43,27195.0,69.4136,69.5384,69.2226,69.3401,27195.0
2015-10-21 11:00:00,94.32,94.43,93.76,93.76,23421.0,69.2594,69.3401,68.8482,68.8482,23421.0
2015-10-21 11:30:00,93.8,94.03,93.69,94.03,19400.0,68.8775,69.0464,68.7967,69.0464,19400.0
2015-10-21 12:00:00,94.07,94.11,93.83,93.83,6044.0,69.0758,69.1052,68.8996,68.8996,6044.0
2015-10-21 12:30:00,93.81,93.95,93.72,93.87,34407.0,68.8849,68.9877,68.8188,68.9289,34407.0
2015-10-21 13:00:00,93.86,93.93,93.69,93.8,15186.0,68.9216,68.973,68.7967,68.8775,15186.0
2015-10-21 13:30:00,93.8,93.9,93.62,93.9,46885.0,68.8775,68.951,68.7453,68.951,46885.0
2015-10-21 14:00:00,93.89,93.93,93.51,93.56,58006.0,68.9436,68.973,68.6646,68.7013,58006.0
2015-10-21 14:30:00,93.57,94.07,93.56,94.04,73936.0,68.7086,69.0758,68.7013,69.0538,73936.0
2015-10-21 15:00:00,94.04,94.12,93.93,94.1,40350.0,69.0538,69.1125,68.973,69.0978,40350.0
2015-10-21 15:30:00,94.05,94.14,93.94,94.03,52523.0,69.0611,69.1272,68.9803,69.0464,52523.0
2015-10-22 09:30:00,94.43,95.03,93.32,93.69,29105.0,69.3401,69.7807,68.5251,68.7967,29105.0
2015-10-22 10:00:00,93.72,93.77,93.01,93.12,18888.0,68.8188,68.8555,68.2974,68.3782,18888.0
2015-10-22 10:30:00,93.15,93.2,92.91,93.16,30797.0,68.4002,68.4369,68.224,68.4076,30797.0
2015-10-22 11:00:00,93.18,93.18,92.87,92.95,58226.0,68.4223,68.4223,68.1946,68.2534,58226.0
2015-10-22 11:30:00,93.0,93.19,93.0,93.19,9970.0,68.2901,68.4296,68.2901,68.4296,9970.0
2015-10-22 12:00:00,93.2,93.21,93.01,93.21,14223.0,68.4369,68.4443,68.2974,68.4443,14223.0
2015-10-22 12:30:00,93.24,93.29,93.03,93.15,17617.0,68.4663,68.503,68.3121,68.4002,17617.0
2015-10-22 13:00:00,93.13,93.17,92.9,92.93,10600.0,68.3855,68.4149,68.2167,68.2387,10600.0
2015-10-22 13:30:00,92.92,93.0,92.77,92.8,20785.0,68.2313,68.2901,68.1212,68.1432,20785.0
2015-10-22 14:00:00,92.8,92.8,92.5,92.56,35239.0,68.1432,68.1432,67.9229,67.967,35239.0
2015-10-22 14:30:00,92.55,92.59,92.05,92.08,38811.0,67.9596,67.989,67.5925,67.6145,38811.0
2015-10-22 15:00:00,92.12,92.14,91.18,91.19,115723.0,67.6439,67.6586,66.9537,66.961,115723.0
2015-10-22 15:30:00,91.19,91.22,90.64,90.65,411308.0,66.961,66.983,66.5571,66.5645,411308.0
2015-10-23 09:30:00,90.32,90.98,90.09,90.84,112683.0,66.3222,66.8068,66.1533,66.704,112683.0
2015-10-23 10:00:00,90.83,91.08,90.71,90.74,61022.0,66.6966,66.8802,66.6085,66.6306,61022.0
2015-10-23 10:30:00,90.7,90.8,90.32,90.57,77834.0,66.6012,66.6746,66.3222,66.5057,77834.0
2015-10-23 11:00:00,90.53,90.62,90.27,90.51,44419.0,66.4764,66.5424,66.2854,66.4617,44419.0
2015-10-23 11:30:00,90.49,90.55,90.24,90.26,26380.0,66.447,66.491,66.2634,66.2781,26380.0
2015-10-23 12:00:00,90.26,90.37,90.03,90.1,36731.0,66.2781,66.3589,66.1092,66.1606,36731.0
2015-10-23 12:30:00,90.1,90.24,89.88,90.19,24913.0,66.1606,66.2634,65.9991,66.2267,24913.0
2015-10-23 13:00:00,90.2,90.39,90.04,90.23,28050.0,66.234,66.3736,66.1165,66.2561,28050.0
2015-10-23 13:30:00,90.29,90.34,90.17,90.33,51099.0,66.3001,66.3368,66.212,66.3295,51099.0
2015-10-23 14:00:00,90.34,90.7,90.26,90.7,43926.0,66.3368,66.6012,66.2781,66.6012,43926.0
2015-10-23 14:30:00,90.69,90.81,90.48,90.5,71592.0,66.5938,66.682,66.4396,66.4543,71592.0
2015-10-23 15:00:00,90.51,90.56,90.42,90.5,87804.0,66.4617,66.4984,66.3956,66.4543,87804.0
2015-10-23 15:30:00,90.5,90.63,90.39,90.4,187250.0,66.4543,66.5498,66.3736,66.3809,187250.0
2015-10-26 09:30:00,90.66,90.87,89.87,90.15,33573.0,66.5718,66.726,65.9917,66.1973,33573.0
2015-10-26 10:00:00,90.06,90.11,89.83,89.92,18998.0,66.1312,66.1679,65.9623,66.0284,18998.0
2015-10-26 10:30:00,89.89,89.96,89.25,89.28,20608.0,66.0064,66.0578,65.5364,65.5585,20608.0
2015-10-26 11:00:00,89.26,89.31,88.96,89.28,57996.0,65.5438,65.5805,65.3235,65.5585,57996.0
2015-10-26 11:30:00,89.28,89.31,89.15,89.3,33476.0,65.5585,65.5805,65.463,65.5732,33476.0
2015-10-26 12:00:00,89.31,89.55,89.23,89.35,55915.0,65.5805,65.7567,65.5218,65.6099,55915.0
2015-10-26 12:30:00,89.33,89.4,89.16,89.16,62915.0,65.5952,65.6466,65.4704,65.4704,62915.0
2015-10-26 13:00:00,89.18,89.35,89.12,89.23,25042.0,65.485,65.6099,65.441,65.5218,25042.0
2015-10-26 13:30:00,89.29,89.35,89.21,89.26,39991.0,65.5658,65.6099,65.5071,65.5438,39991.0
2015-10-26 14:00:00,89.3,89.39,89.19,89.21,27870.0,65.5732,65.6393,65.4924,65.5071,27870.0
2015-10-26 14:30:00,89.24,89.3,89.18,89.21,60523.0,65.5291,65.5732,65.485,65.5071,60523.0
2015-10-26 15:00:00,89.21,89.3,89.16,89.23,33521.0,65.5071,65.5732,65.4704,65.5218,33521.0
2015-10-26 15:30:00,89.23,89.29,89.11,89.25,89902.0,65.5218,65.5658,65.4336,65.5364,89902.0
2015-10-27 09:30:00,89.19,89.63,88.86,89.55,61561.0,65.4924,65.8155,65.2501,65.7567,61561.0
2015-10-27 10:00:00,89.47,89.66,89.14,89.37,38115.0,65.698,65.8375,65.4557,65.6246,38115.0
2015-10-27 10:30:00,89.41,89.6,89.32,89.6,34965.0,65.6539,65.7935,65.5879,65.7935,34965.0
2015-10-27 11:00:00,89.57,89.7,89.52,89.65,27194.0,65.7714,65.8669,65.7347,65.8302,27194.0
2015-10-27 11:30:00,89.6,89.75,89.59,89.66,17055.0,65.7935,65.9036,65.7861,65.8375,17055.0
2015-10-27 12:00:00,89.65,89.73,89.63,89.69,15762.0,65.8302,65.8889,65.8155,65.8595,15762.0
2015-10-27 12:30:00,89.68,89.78,89.52,89.62,18710.0,65.8522,65.9256,65.7347,65.8081,18710.0
2015-10-27 13:00:00,89.57,89.57,89.19,89.27,22886.0,65.7714,65.7714,65.4924,65.5511,22886.0
2015-10-27 13:30:00,89.25,89.57,89.23,89.5,13138.0,65.5364,65.7714,65.5218,65.72,13138.0
2015-10-27 14:00:00,89.49,89.71,89.49,89.6,14704.0,65.7127,65.8742,65.7127,65.7935,14704.0
2015-10-27 14:30:00,89.59,89.66,89.4,89.61,22925.0,65.7861,65.8375,65.6466,65.8008,22925.0
2015-10-27 15:00:00,89.59,89.74,89.57,89.64,59761.0,65.7861,65.8963,65.7714,65.8228,59761.0
2015-10-27 15:30:00,89.64,89.73,89.49,89.56,172095.0,65.8228,65.8889,65.7127,65.7641,172095.0
2015-10-28 09:30:00,89.82,90.13,89.72,90.1,32164.0,65.955,66.1826,65.8816,66.1606,32164.0
2015-10-28 10:00:00,90.18,90.28,89.89,90.0,18062.0,66.2194,66.2928,66.0064,66.0872,18062.0
2015-10-28 10:30:00,90.01,90.03,89.78,89.92,19485.0,66.0945,66.1092,65.9256,66.0284,19485.0
2015-10-28 11:00:00,89.94,89.99,89.82,89.94,27775.0,66.0431,66.0798,65.955,66.0431,27775.0
2015-10-28 11:30:00,89.91,90.06,89.87,90.05,35461.0,66.0211,66.1312,65.9917,66.1239,35461.0
2015-10-28 12:00:00,90.08,90.09,89.95,90.03,29422.0,66.1459,66.1533,66.0505,66.1092,29422.0
2015-10-28 12:30:00,90.05,90.24,89.99,90.17,11674.0,66.1239,66.2634,66.0798,66.212,11674.0
2015-10-28 13:00:00,90.16,90.23,89.84,89.84,9019.0,66.2047,66.2561,65.9697,65.9697,9019.0
2015-10-28 13:30:00,89.85,90.23,89.84,90.23,6848.0,65.977,66.2561,65.9697,66.2561,6848.0
2015-10-28 14:00:00,90.12,90.12,88.24,88.62,28011.0,66.1753,66.1753,64.7948,65.0738,28011.0
2015-10-28 14:30:00,88.63,89.1,88.45,89.05,32442.0,65.0812,65.4263,64.949,65.3896,32442.0
2015-10-28 15:00:00,89.04,89.66,89.02,89.49,30603.0,65.3822,65.8375,65.3676,65.7127,30603.0
2015-10-28 15:30:00,89.52,90.46,89.52,90.44,87810.0,65.7347,66.425,65.7347,66.4103,87810.0
2015-10-29 09:30:00,90.42,92.05,90.42,90.68,50290.0,66.3956,67.5925,66.3956,66.5865,50290.0
2015-10-29 10:00:00,90.63,90.86,90.12,90.12,9045.0,66.5498,66.7187,66.1753,66.1753,9045.0
2015-10-29 10:30:00,90.15,90.56,90.12,90.46,14731.0,66.1973,66.4984,66.1753,66.425,14731.0
2015-10-29 11:00:00,90.4,90.56,90.22,90.37,10695.0,66.3809,66.4984,66.2487,66.3589,10695.0
2015-10-29 11:30:00,90.35,90.47,90.17,90.25,8686.0,66.3442,66.4323,66.212,66.2708,8686.0
2015-10-29 12:00:00,90.24,90.31,90.04,90.22,5338.0,66.2634,66.3148,66.1165,66.2487,5338.0
2015-10-29 12:30:00,90.17,90.18,89.98,90.12,7864.0,66.212,66.2194,66.0725,66.1753,7864.0
2015-10-29 13:00:00,90.15,90.15,90.02,90.03,17420.0,66.1973,66.1973,66.1019,66.1092,17420.0
2015-10-29 13:30:00,90.04,90.11,89.91,89.91,22776.0,66.1165,66.1679,66.0211,66.0211,22776.0
2015-10-29 14:00:00,89.87,90.02,89.84,89.84,17898.0,65.9917,66.1019,65.9697,65.9697,17898.0
2015-10-29 14:30:00,89.82,89.86,89.68,89.85,48431.0,65.955,65.9844,65.8522,65.977,48431.0
2015-10-29 15:00:00,89.88,90.35,89.78,90.33,72277.0,65.9991,66.3442,65.9256,66.3295,72277.0
2015-10-29 15:30:00,90.3,90.41,90.17,90.3,37456.0,66.3075,66.3882,66.212,66.3075,37456.0
2015-10-30 09:30:00,90.37,90.91,89.92,89.98,13568.0,66.3589,66.7554,66.0284,66.0725,13568.0
2015-10-30 10:00:00,90.03,90.03,89.65,89.73,10212.0,66.1092,66.1092,65.8302,65.8889,10212.0
2015-10-30 10:30:00,89.83,89.93,89.74,89.75,18570.0,65.9623,66.0358,65.8963,65.9036,18570.0
2015-10-30 11:00:00,89.75,89.87,89.61,89.7,29280.0,65.9036,65.9917,65.8008,65.8669,29280.0
2015-10-30 11:30:00,89.73,89.84,89.5,89.64,24101.0,65.8889,65.9697,65.72,65.8228,24101.0
2015-10-30 12:00:00,89.58,89.59,89.48,89.55,19041.0,65.7788,65.7861,65.7053,65.7567,19041.0
2015-10-30 12:30:00,89.55,89.63,89.48,89.58,15993.0,65.7567,65.8155,65.7053,65.7788,15993.0
2015-10-30 13:00:00,89.56,89.77,89.54,89.75,32875.0,65.7641,65.9183,65.7494,65.9036,32875.0
2015-10-30 13:30:00,89.75,89.82,89.71,89.77,20000.0,65.9036,65.955,65.8742,65.9183,20000.0
2015-10-30 14:00:00,89.79,90.11,89.79,90.06,24933.0,65.933,66.1679,65.933,66.1312,24933.0
2015-10-30 14:30:00,90.07,90.13,89.7,89.7,25780.0,66.1386,66.1826,65.8669,65.8669,25780.0
2015-10-30 15:00:00,89.7,90.06,89.62,89.86,29583.0,65.8669,66.1312,65.8081,65.9844,29583.0
2015-10-30 15:30:00,89.88,89.93,89.61,89.75,79984.0,65.9991,66.0358,65.8008,65.9036,79984.0
2015-11-02 09:30:00,89.59,90.19,89.22,90.09,10583.0,65.7861,66.2267,65.5144,66.1533,10583.0
2015-11-02 10:00:00,90.04,90.28,89.68,90.27,19854.0,66.1165,66.2928,65.8522,66.2854,19854.0
2015-11-02 10:30:00,90.23,90.65,90.16,90.65,10825.0,66.2561,66.5645,66.2047,66.5645,10825.0
2015-11-02 11:00:00,90.66,91.01,90.59,90.92,12534.0,66.5718,66.8288,66.5204,66.7627,12534.0
2015-11-02 11:30:00,90.99,91.14,90.88,91.11,10906.0,66.8141,66.9243,66.7334,66.9023,10906.0
2015-11-02 12:00:00,91.11,91.31,90.98,91.2,14602.0,66.9023,67.0491,66.8068,66.9683,14602.0
2015-11-02 12:30:00,91.21,91.35,90.93,91.34,13520.0,66.9757,67.0785,66.7701,67.0711,13520.0
2015-11-02 13:00:00,91.35,91.37,90.89,91.0,14876.0,67.0785,67.0932,66.7407,66.8215,14876.0
2015-11-02 13:30:00,90.97,91.1,90.95,90.99,9407.0,66.7994,66.8949,66.7848,66.8141,9407.0
2015-11-02 14:00:00,90.99,91.06,90.79,90.82,19840.0,66.8141,66.8655,66.6673,66.6893,19840.0
2015-11-02 14:30:00,90.84,91.14,90.76,91.08,26948.0,66.704,66.9243,66.6452,66.8802,26948.0
2015-11-02 15:00:00,91.08,91.28,91.02,91.27,58765.0,66.8802,67.0271,66.8362,67.0197,58765.0
2015-11-02 15:30:00,91.3,91.49,91.03,91.33,64424.0,67.0418,67.1813,66.8435,67.0638,64424.0
2015-11-03 09:30:00,90.44,90.5,88.7,89.24,73959.0,66.4103,66.4543,65.1326,65.5291,73959.0
2015-11-03 10:00:00,89.24,90.46,89.24,90.22,125826.0,65.5291,66.425,65.5291,66.2487,125826.0
2015-11-03 10:30:00,90.25,91.29,90.24,90.76,41749.0,66.2708,67.0344,66.2634,66.6452,41749.0
2015-11-03 11:00:00,90.64,90.79,90.1,90.69,29064.0,66.5571,66.6673,66.1606,66.5938,29064.0
2015-11-03 11:30:00,90.57,90.81,90.29,90.81,19252.0,66.5057,66.682,66.3001,66.682,19252.0
2015-11-03 12:00:00,90.83,90.83,90.28,90.51,17349.0,66.6966,66.6966,66.2928,66.4617,17349.0
2015-11-03 12:30:00,90.43,90.71,90.36,90.57,29145.0,66.4029,66.6085,66.3515,66.5057,29145.0
2015-11-03 13:00:00,90.52,90.79,90.51,90.59,13664.0,66.469,66.6673,66.4617,66.5204,13664.0
2015-11-03 13:30:00,90.58,90.76,90.49,90.55,17417.0,66.5131,66.6452,66.447,66.491,17417.0
2015-11-03 14:00:00,90.6,91.16,90.6,91.1,15120.0,66.5278,66.939,66.5278,66.8949,15120.0
2015-11-03 14:30:00,91.13,91.37,91.03,91.33,21473.0,66.9169,67.0932,66.8435,67.0638,21473.0
2015-11-03 15:00:00,91.31,91.39,91.12,91.12,18757.0,67.0491,67.1079,66.9096,66.9096,18757.0
2015-11-03 15:30:00,91.17,91.27,90.96,91.26,72177.0,66.9463,67.0197,66.7921,67.0124,72177.0
2015-11-04 09:30:00,91.12,91.49,90.53,91.11,28414.0,66.9096,67.1813,66.4764,66.9023,28414.0
2015-11-04 10:00:00,91.22,91.58,91.11,91.43,11304.0,66.983,67.2474,66.9023,67.1372,11304.0
2015-11-04 10:30:00,91.41,91.61,91.08,91.08,13248.0,67.1225,67.2694,66.8802,66.8802,13248.0
2015-11-04 11:00:00,91.12,91.43,91.07,91.43,39858.0,66.9096,67.1372,66.8729,67.1372,39858.0
2015-11-04 11:30:00,91.43,91.56,91.12,91.28,38694.0,67.1372,67.2327,66.9096,67.0271,38694.0
2015-11-04 12:00:00,91.3,91.37,91.09,91.19,50934.0,67.0418,67.0932,66.8876,66.961,50934.0
2015-11-04 12:30:00,91.15,91.23,91.02,91.13,10150.0,66.9316,66.9904,66.8362,66.9169,10150.0
2015-11-04 13:00:00,91.17,91.19,91.0,91.07,22400.0,66.9463,66.961,66.8215,66.8729,22400.0
2015-11-04 13:30:00,91.06,91.16,90.99,91.0,23037.0,66.8655,66.939,66.8141,66.8215,23037.0
2015-11-04 14:00:00,91.02,91.21,90.99,91.0,13500.0,66.8362,66.9757,66.8141,66.8215,13500.0
2015-11-04 14:30:00,91.0,91.18,90.97,91.03,19556.0,66.8215,66.9537,66.7994,66.8435,19556.0
2015-11-04 15:00:00,91.02,91.03,90.72,90.96,24287.0,66.8362,66.8435,66.6159,66.7921,24287.0
2015-11-04 15:30:00,90.95,91.16,90.78,91.16,68443.0,66.7848,66.939,66.6599,66.939,68443.0
2015-11-05 09:30:00,91.51,91.68,91.01,91.62,7589.0,67.196,67.3208,66.8288,67.2767,7589.0
2015-11-05 10:00:00,91.67,91.76,91.07,91.08,9592.0,67.3135,67.3795,66.8729,66.8802,9592.0
2015-11-05 10:30:00,91.06,91.47,90.93,91.4,25304.0,66.8655,67.1666,66.7701,67.1152,25304.0
2015-11-05 11:00:00,91.42,91.6,91.35,91.56,20956.0,67.1299,67.2621,67.0785,67.2327,20956.0
2015-11-05 11:30:00,91.59,91.71,91.43,91.58,15150.0,67.2547,67.3428,67.1372,67.2474,15150.0
2015-11-05 12:00:00,91.59,91.89,91.51,91.89,81232.0,67.2547,67.475,67.196,67.475,81232.0
2015-11-05 12:30:00,91.91,92.23,91.82,92.21,26385.0,67.4897,67.7247,67.4236,67.71,26385.0
2015-11-05 13:00:00,92.19,92.37,92.18,92.26,28711.0,67.6953,67.8275,67.688,67.7467,28711.0
2015-11-05 13:30:00,92.27,92.59,92.25,92.58,16453.0,67.754,67.989,67.7394,67.9817,16453.0
2015-11-05 14:00:00,92.58,92.85,92.57,92.67,41213.0,67.9817,68.1799,67.9743,68.0478,41213.0
2015-11-05 14:30:00,92.65,92.77,92.5,92.52,45808.0,68.0331,68.1212,67.9229,67.9376,45808.0
2015-11-05 15:00:00,92.52,93.0,92.4,92.98,35623.0,67.9376,68.2901,67.8495,68.2754,35623.0
2015-11-05 15:30:00,93.01,93.01,92.61,92.7,131770.0,68.2974,68.2974,68.0037,68.0698,131770.0
2015-11-06 09:30:00,91.59,91.78,90.24,90.4,17101.0,67.2547,67.3942,66.2634,66.3809,17101.0
2015-11-06 10:00:00,90.42,90.8,90.15,90.34,12681.0,66.3956,66.6746,66.1973,66.3368,12681.0
2015-11-06 10:30:00,90.31,90.44,89.89,89.97,41925.0,66.3148,66.4103,66.0064,66.0651,41925.0
2015-11-06 11:00:00,89.97,90.19,89.54,89.68,66910.0,66.0651,66.2267,65.7494,65.8522,66910.0
2015-11-06 11:30:00,89.72,89.89,89.51,89.59,27638.0,65.8816,66.0064,65.7274,65.7861,27638.0
2015-11-06 12:00:00,89.52,89.63,89.15,89.23,15228.0,65.7347,65.8155,65.463,65.5218,15228.0
2015-11-06 12:30:00,89.21,89.23,88.7,88.94,20250.0,65.5071,65.5218,65.1326,65.3088,20250.0
2015-11-06 13:00:00,88.94,89.38,88.92,89.27,34782.0,65.3088,65.6319,65.2941,65.5511,34782.0
2015-11-06 13:30:00,89.27,89.39,89.03,89.24,24547.0,65.5511,65.6393,65.3749,65.5291,24547.0
2015-11-06 14:00:00,89.3,89.5,89.06,89.25,25007.0,65.5732,65.72,65.3969,65.5364,25007.0
2015-11-06 14:30:00,89.23,89.26,88.84,88.94,73980.0,65.5218,65.5438,65.2354,65.3088,73980.0
2015-11-06 15:00:00,88.99,89.33,88.86,89.33,32157.0,65.3455,65.5952,65.2501,65.5952,32157.0
2015-11-06 15:30:00,89.35,89.62,89.21,89.4,110324.0,65.6099,65.8081,65.5071,65.6466,110324.0
2015-11-09 09:30:00,88.44,88.44,87.94,88.18,14915.0,64.9417,64.9417,64.5745,64.7507,14915.0
2015-11-09 10:00:00,88.25,88.44,87.96,88.16,34166.0,64.8021,64.9417,64.5892,64.7361,34166.0
2015-11-09 10:30:00,88.25,88.35,88.05,88.07,4306.0,64.8021,64.8756,64.6553,64.67,4306.0
2015-11-09 11:00:00,87.99,88.15,87.88,88.0,29058.0,64.6112,64.7287,64.5305,64.6186,29058.0
2015-11-09 11:30:00,88.02,88.08,87.83,87.93,16765.0,64.6333,64.6773,64.4937,64.5672,16765.0
2015-11-09 12:00:00,87.78,88.0,87.59,87.82,23185.0,64.457,64.6186,64.3175,64.4864,23185.0
2015-11-09 12:30:00,87.76,88.11,87.72,87.92,29050.0,64.4423,64.6993,64.413,64.5598,29050.0
2015-11-09 13:00:00,87.87,87.87,87.5,87.6,17150.0,64.5231,64.5231,64.2514,64.3249,17150.0
2015-11-09 13:30:00,87.63,87.63,87.44,87.57,16898.0,64.3469,64.3469,64.2074,64.3028,16898.0
2015-11-09 14:00:00,87.53,87.64,87.39,87.5,15297.0,64.2734,64.3542,64.1706,64.2514,15297.0
2015-11-09 14:30:00,87.5,87.65,87.24,87.32,16423.0,64.2514,64.3616,64.0605,64.1192,16423.0
2015-11-09 15:00:00,87.28,87.41,87.08,87.3,17436.0,64.0899,64.1853,63.943,64.1046,17436.0
2015-11-09 15:30:00,87.31,87.87,87.28,87.58,50448.0,64.1119,64.5231,64.0899,64.3102,50448.0
2015-11-10 09:30:00,87.5,88.23,87.25,88.23,17807.0,64.2514,64.7875,64.0678,64.7875,17807.0
2015-11-10 10:00:00,88.17,88.42,88.11,88.22,11265.0,64.7434,64.927,64.6993,64.7801,11265.0
2015-11-10 10:30:00,88.2,88.71,88.2,88.5,46318.0,64.7654,65.1399,64.7654,64.9857,46318.0
2015-11-10 11:00:00,88.56,88.84,88.52,88.63,9116.0,65.0298,65.2354,65.0004,65.0812,9116.0
2015-11-10 11:30:00,88.65,88.72,88.54,88.57,6195.0,65.0959,65.1473,65.0151,65.0371,6195.0
2015-11-10 12:00:00,88.5,88.62,88.4,88.4,10312.0,64.9857,65.0738,64.9123,64.9123,10312.0
2015-11-10 12:30:00,88.37,88.38,88.18,88.26,17652.0,64.8903,64.8976,64.7507,64.8095,17652.0
2015-11-10 13:00:00,88.22,88.24,87.99,88.1,9709.0,64.7801,64.7948,64.6112,64.692,9709.0
2015-11-10 13:30:00,88.12,88.12,87.89,87.97,7064.0,64.7067,64.7067,64.5378,64.5965,7064.0
2015-11-10 14:00:00,87.93,88.32,87.91,88.31,13052.0,64.5672,64.8535,64.5525,64.8462,13052.0
2015-11-10 14:30:00,88.29,88.51,88.18,88.46,13426.0,64.8315,64.9931,64.7507,64.9564,13426.0
2015-11-10 15:00:00,88.41,88.62,88.33,88.6,7684.0,64.9196,65.0738,64.8609,65.0592,7684.0
2015-11-10 15:30:00,88.63,88.88,88.5,88.75,32264.0,65.0812,65.2648,64.9857,65.1693,32264.0
2015-11-11 09:30:00,89.17,89.27,88.79,89.07,3351.0,65.4777,65.5511,65.1987,65.4043,3351.0
2015-11-11 10:00:00,89.07,89.1,88.73,88.98,4587.0,65.4043,65.4263,65.1546,65.3382,4587.0
2015-11-11 10:30:00,88.85,88.91,88.64,88.72,6100.0,65.2427,65.2868,65.0885,65.1473,6100.0
2015-11-11 11:00:00,88.67,88.85,88.62,88.77,7210.0,65.1106,65.2427,65.0738,65.184,7210.0
2015-11-11 11:30:00,88.7,88.9,88.65,88.87,8626.0,65.1326,65.2794,65.0959,65.2574,8626.0
2015-11-11 12:00:00,88.92,89.02,88.87,88.98,3549.0,65.2941,65.3676,65.2574,65.3382,3549.0
2015-11-11 12:30:00,88.97,89.24,88.96,89.23,3910.0,65.3308,65.5291,65.3235,65.5218,3910.0
2015-11-11 13:00:00,89.34,89.57,89.21,89.21,19740.0,65.6025,65.7714,65.5071,65.5071,19740.0
2015-11-11 13:30:00,89.23,89.28,89.07,89.26,15500.0,65.5218,65.5585,65.4043,65.5438,15500.0
2015-11-11 14:00:00,89.25,89.62,89.19,89.62,12080.0,65.5364,65.8081,65.4924,65.8081,12080.0
2015-11-11 14:30:00,89.62,89.64,89.28,89.3,6400.0,65.8081,65.8228,65.5585,65.5732,6400.0
2015-11-11 15:00:00,89.31,89.37,89.17,89.34,17549.0,65.5805,65.6246,65.4777,65.6025,17549.0
2015-11-11 15:30:00,89.36,89.37,89.13,89.13,50205.0,65.6172,65.6246,65.4483,65.4483,50205.0
2015-11-12 09:30:00,88.92,89.84,88.58,88.91,16146.0,65.2941,65.9697,65.0445,65.2868,16146.0
2015-11-12 10:00:00,88.87,88.93,88.54,88.55,14437.0,65.2574,65.3015,65.0151,65.0224,14437.0
2015-11-12 10:30:00,88.63,88.76,88.48,88.76,14577.0,65.0812,65.1766,64.971,65.1766,14577.0
2015-11-12 11:00:00,88.78,88.8,88.56,88.67,11844.0,65.1913,65.206,65.0298,65.1106,11844.0
2015-11-12 11:30:00,88.51,88.74,88.38,88.42,25223.0,64.9931,65.162,64.8976,64.927,25223.0
2015-11-12 12:00:00,88.42,88.61,88.38,88.43,10523.0,64.927,65.0665,64.8976,64.9343,10523.0
2015-11-12 12:30:00,88.45,88.61,88.36,88.55,18283.0,64.949,65.0665,64.8829,65.0224,18283.0
2015-11-12 13:00:00,88.6,88.86,88.6,88.82,9584.0,65.0592,65.2501,65.0592,65.2207,9584.0
2015-11-12 13:30:00,88.85,89.1,88.68,89.09,12766.0,65.2427,65.4263,65.1179,65.419,12766.0
2015-11-12 14:00:00,89.07,89.19,88.97,89.0,15604.0,65.4043,65.4924,65.3308,65.3529,15604.0
2015-11-12 14:30:00,89.01,89.13,88.86,88.92,70962.0,65.3602,65.4483,65.2501,65.2941,70962.0
2015-11-12 15:00:00,89.01,89.19,88.94,89.07,22739.0,65.3602,65.4924,65.3088,65.4043,22739.0
2015-11-12 15:30:00,89.08,89.08,88.75,88.75,46454.0,65.4116,65.4116,65.1693,65.1693,46454.0
2015-11-13 09:30:00,88.93,89.01,88.43,88.58,13387.0,65.3015,65.3602,64.9343,65.0445,13387.0
2015-11-13 10:00:00,88.72,88.76,87.96,88.0,29257.0,65.1473,65.1766,64.5892,64.6186,29257.0
2015-11-13 10:30:00,88.0,88.36,87.95,88.27,11303.0,64.6186,64.8829,64.5819,64.8168,11303.0
2015-11-13 11:00:00,88.32,88.48,88.19,88.48,12449.0,64.8535,64.971,64.7581,64.971,12449.0
2015-11-13 11:30:00,88.35,88.38,88.19,88.38,19115.0,64.8756,64.8976,64.7581,64.8976,19115.0
2015-11-13 12:00:00,88.4,88.55,88.28,88.29,8124.0,64.9123,65.0224,64.8242,64.8315,8124.0
2015-11-13 12:30:00,88.27,88.33,87.82,87.95,12100.0,64.8168,64.8609,64.4864,64.5819,12100.0
2015-11-13 13:00:00,88.05,88.18,88.02,88.05,4500.0,64.6553,64.7507,64.6333,64.6553,4500.0
2015-11-13 13:30:00,88.05,88.12,87.85,87.89,11300.0,64.6553,64.7067,64.5084,64.5378,11300.0
2015-11-13 14:00:00,87.89,87.94,87.78,87.85,6571.0,64.5378,64.5745,64.457,64.5084,6571.0
2015-11-13 14:30:00,87.85,87.89,87.53,87.54,14723.0,64.5084,64.5378,64.2734,64.2808,14723.0
2015-11-13 15:00:00,87.54,87.67,87.36,87.36,11144.0,64.2808,64.3763,64.1486,64.1486,11144.0
2015-11-13 15:30:00,87.36,87.54,87.31,87.44,72677.0,64.1486,64.2808,64.1119,64.2074,72677.0
2015-11-16 09:30:00,87.46,87.75,87.31,87.74,8322.0,64.222,64.435,64.1119,64.4277,8322.0
2015-11-16 10:00:00,87.72,87.72,87.4,87.52,7625.0,64.413,64.413,64.178,64.2661,7625.0
2015-11-16 10:30:00,87.57,87.78,87.53,87.7,15278.0,64.3028,64.457,64.2734,64.3983,15278.0
2015-11-16 11:00:00,87.74,87.86,87.7,87.74,7600.0,64.4277,64.5158,64.3983,64.4277,7600.0
2015-11-16 11:30:00,87.81,88.17,87.81,88.08,7975.0,64.4791,64.7434,64.4791,64.6773,7975.0
2015-11-16 12:00:00,88.05,88.15,87.96,88.0,3545.0,64.6553,64.7287,64.5892,64.6186,3545.0
2015-11-16 12:30:00,88.14,88.14,87.93,87.97,4560.0,64.7214,64.7214,64.5672,64.5965,4560.0
2015-11-16 13:00:00,87.94,88.13,87.92,87.95,3401.0,64.5745,64.714,64.5598,64.5819,3401.0
2015-11-16 13:30:00,87.92,87.99,87.77,87.91,7677.0,64.5598,64.6112,64.4497,64.5525,7677.0
2015-11-16 14:00:00,87.96,88.01,87.87,88.01,4800.0,64.5892,64.6259,64.5231,64.6259,4800.0
2015-11-16 14:30:00,87.94,88.67,87.86,88.25,29207.0,64.5745,65.1106,64.5158,64.8021,29207.0
2015-11-16 15:00:00,88.29,88.56,88.24,88.48,4811.0,64.8315,65.0298,64.7948,64.971,4811.0
2015-11-16 15:30:00,88.51,88.66,88.42,88.66,22095.0,64.9931,65.1032,64.927,65.1032,22095.0
2015-11-17 09:30:00,88.19,88.95,88.19,88.71,4604.0,64.7581,65.3162,64.7581,65.1399,4604.0
2015-11-17 10:00:00,88.71,89.02,88.71,88.96,3301.0,65.1399,65.3676,65.1399,65.3235,3301.0
2015-11-17 10:30:00,89.06,89.24,88.91,88.91,12104.0,65.3969,65.5291,65.2868,65.2868,12104.0
2015-11-17 11:00:00,88.93,89.05,88.83,89.02,9201.0,65.3015,65.3896,65.228,65.3676,9201.0
2015-11-17 11:30:00,89.0,89.13,88.89,89.04,4462.0,65.3529,65.4483,65.2721,65.3822,4462.0
2015-11-17 12:00:00,89.17,89.2,89.0,89.08,2579.0,65.4777,65.4997,65.3529,65.4116,2579.0
2015-11-17 12:30:00,89.06,89.19,88.75,88.81,14861.0,65.3969,65.4924,65.1693,65.2134,14861.0
2015-11-17 13:00:00,88.92,88.97,88.51,88.51,4674.0,65.2941,65.3308,64.9931,64.9931,4674.0
2015-11-17 13:30:00,88.57,88.82,88.49,88.59,6042.0,65.0371,65.2207,64.9784,65.0518,6042.0
2015-11-17 14:00:00,88.58,88.66,88.54,88.65,7139.0,65.0445,65.1032,65.0151,65.0959,7139.0
2015-11-17 14:30:00,88.6,88.71,88.44,88.71,3590.0,65.0592,65.1399,64.9417,65.1399,3590.0
2015-11-17 15:00:00,88.63,88.63,88.25,88.35,4375.0,65.0812,65.0812,64.8021,64.8756,4375.0
2015-11-17 15:30:00,88.38,88.59,88.32,88.4,28942.0,64.8976,65.0518,64.8535,64.9123,28942.0
2015-11-18 09:30:00,88.68,88.79,88.38,88.45,5453.0,65.1179,65.1987,64.8976,64.949,5453.0
2015-11-18 10:00:00,88.41,88.65,88.37,88.37,6708.0,64.9196,65.0959,64.8903,64.8903,6708.0
2015-11-18 10:30:00,88.44,88.5,88.03,88.03,7941.0,64.9417,64.9857,64.6406,64.6406,7941.0
2015-11-18 11:00:00,88.08,88.38,88.0,88.31,19881.0,64.6773,64.8976,64.6186,64.8462,19881.0
2015-11-18 11:30:00,88.33,88.83,88.2,88.68,33077.0,64.8609,65.228,64.7654,65.1179,33077.0
2015-11-18 12:00:00,88.69,88.88,88.48,88.83,11704.0,65.1252,65.2648,64.971,65.228,11704.0
2015-11-18 12:30:00,88.83,88.85,88.55,88.85,8933.0,65.228,65.2427,65.0224,65.2427,8933.0
2015-11-18 13:00:00,88.78,88.8,88.55,88.72,13606.0,65.1913,65.206,65.0224,65.1473,13606.0
2015-11-18 13:30:00,88.63,88.79,88.54,88.58,2458.0,65.0812,65.1987,65.0151,65.0445,2458.0
2015-11-18 14:00:00,88.65,89.1,88.47,89.02,32441.0,65.0959,65.4263,64.9637,65.3676,32441.0
2015-11-18 14:30:00,89.02,89.04,88.71,89.0,5210.0,65.3676,65.3822,65.1399,65.3529,5210.0
2015-11-18 15:00:00,89.08,89.1,88.86,89.01,6948.0,65.4116,65.4263,65.2501,65.3602,6948.0
2015-11-18 15:30:00,89.04,89.36,89.0,89.22,48770.0,65.3822,65.6172,65.3529,65.5144,48770.0
2015-11-19 09:30:00,89.53,89.6,88.98,89.6,8184.0,65.7421,65.7935,65.3382,65.7935,8184.0
2015-11-19 10:00:00,89.62,90.02,89.58,89.97,15802.0,65.8081,66.1019,65.7788,66.0651,15802.0
2015-11-19 10:30:00,89.98,90.4,89.98,90.24,14261.0,66.0725,66.3809,66.0725,66.2634,14261.0
2015-11-19 11:00:00,90.25,90.55,90.18,90.45,22236.0,66.2708,66.491,66.2194,66.4176,22236.0
2015-11-19 11:30:00,90.45,90.56,90.3,90.49,6557.0,66.4176,66.4984,66.3075,66.447,6557.0
2015-11-19 12:00:00,90.41,90.56,90.08,90.25,15419.0,66.3882,66.4984,66.1459,66.2708,15419.0
2015-11-19 12:30:00,90.22,90.49,90.14,90.4,11601.0,66.2487,66.447,66.19,66.3809,11601.0
2015-11-19 13:00:00,90.39,90.4,90.22,90.32,8600.0,66.3736,66.3809,66.2487,66.3222,8600.0
2015-11-19 13:30:00,90.28,90.46,90.13,90.35,12065.0,66.2928,66.425,66.1826,66.3442,12065.0
2015-11-19 14:00:00,90.34,90.44,90.23,90.38,15201.0,66.3368,66.4103,66.2561,66.3662,15201.0
2015-11-19 14:30:00,90.33,90.41,90.17,90.35,15585.0,66.3295,66.3882,66.212,66.3442,15585.0
2015-11-19 15:00:00,90.38,90.38,90.17,90.3,20401.0,66.3662,66.3662,66.212,66.3075,20401.0
2015-11-19 15:30:00,90.35,90.52,90.26,90.35,52903.0,66.3442,66.469,66.2781,66.3442,52903.0
2015-11-20 09:30:00,90.71,90.78,90.28,90.78,19572.0,66.6085,66.6599,66.2928,66.6599,19572.0
2015-11-20 10:00:00,91.01,91.15,90.86,90.9,6910.0,66.8288,66.9316,66.7187,66.748,6910.0
2015-11-20 10:30:00,90.87,91.31,90.87,91.31,5926.0,66.726,67.0491,66.726,67.0491,5926.0
2015-11-20 11:00:00,91.35,91.35,91.0,91.29,24221.0,67.0785,67.0785,66.8215,67.0344,24221.0
2015-11-20 11:30:00,91.28,91.4,91.16,91.34,9500.0,67.0271,67.1152,66.939,67.0711,9500.0
2015-11-20 12:00:00,91.29,91.36,91.09,91.17,20135.0,67.0344,67.0858,66.8876,66.9463,20135.0
2015-11-20 12:30:00,91.15,91.26,91.08,91.26,8800.0,66.9316,67.0124,66.8802,67.0124,8800.0
2015-11-20 13:00:00,91.26,91.3,91.12,91.17,9033.0,67.0124,67.0418,66.9096,66.9463,9033.0
2015-11-20 13:30:00,91.16,91.38,91.11,91.31,14764.0,66.939,67.1005,66.9023,67.0491,14764.0
2015-11-20 14:00:00,91.3,91.37,91.17,91.3,12604.0,67.0418,67.0932,66.9463,67.0418,12604.0
2015-11-20 14:30:00,91.28,91.29,91.16,91.2,5746.0,67.0271,67.0344,66.939,66.9683,5746.0
2015-11-20 15:00:00,91.18,91.18,91.09,91.12,14290.0,66.9537,66.9537,66.8876,66.9096,14290.0
2015-11-20 15:30:00,91.11,91.24,91.01,91.11,55004.0,66.9023,66.9977,66.8288,66.9023,55004.0
2015-11-23 09:30:00,90.93,91.74,90.87,91.7,10251.0,66.7701,67.3649,66.726,67.3355,10251.0
2015-11-23 10:00:00,91.7,92.12,91.7,91.91,6765.0,67.3355,67.6439,67.3355,67.4897,6765.0
2015-11-23 10:30:00,91.77,91.86,91.36,91.64,7798.0,67.3869,67.453,67.0858,67.2914,7798.0
2015-11-23 11:00:00,91.77,92.05,91.74,92.05,4744.0,67.3869,67.5925,67.3649,67.5925,4744.0
2015-11-23 11:30:00,92.11,92.12,91.76,91.85,4538.0,67.6366,67.6439,67.3795,67.4456,4538.0
2015-11-23 12:00:00,91.84,91.95,91.64,91.78,12588.0,67.4383,67.5191,67.2914,67.3942,12588.0
2015-11-23 12:30:00,91.84,91.84,91.43,91.68,9301.0,67.4383,67.4383,67.1372,67.3208,9301.0
2015-11-23 13:00:00,91.6,91.65,91.38,91.38,2200.0,67.2621,67.2988,67.1005,67.1005,2200.0
2015-11-23 13:30:00,91.32,91.53,91.3,91.42,9940.0,67.0565,67.2107,67.0418,67.1299,9940.0
2015-11-23 14:00:00,91.4,91.4,91.19,91.24,5956.0,67.1152,67.1152,66.961,66.9977,5956.0
2015-11-23 14:30:00,91.21,91.34,91.12,91.34,5400.0,66.9757,67.0711,66.9096,67.0711,5400.0
2015-11-23 15:00:00,91.34,91.52,91.29,91.51,8453.0,67.0711,67.2033,67.0344,67.196,8453.0
2015-11-23 15:30:00,91.57,91.58,91.4,91.48,34885.0,67.24,67.2474,67.1152,67.1739,34885.0
2015-11-24 09:30:00,90.72,91.85,90.61,91.15,8688.0,66.6159,67.4456,66.5351,66.9316,8688.0
2015-11-24 10:00:00,91.23,91.37,90.93,91.11,9300.0,66.9904,67.0932,66.7701,66.9023,9300.0
2015-11-24 10:30:00,90.99,91.15,90.94,91.01,15350.0,66.8141,66.9316,66.7774,66.8288,15350.0
2015-11-24 11:00:00,91.01,91.37,90.97,91.32,9664.0,66.8288,67.0932,66.7994,67.0565,9664.0
2015-11-24 11:30:00,91.34,91.52,91.23,91.3,8843.0,67.0711,67.2033,66.9904,67.0418,8843.0
2015-11-24 12:00:00,91.29,91.51,90.97,91.04,16407.0,67.0344,67.196,66.7994,66.8508,16407.0
2015-11-24 12:30:00,91.01,91.15,90.98,91.12,15629.0,66.8288,66.9316,66.8068,66.9096,15629.0
2015-11-24 13:00:00,91.13,91.78,91.06,91.72,15393.0,66.9169,67.3942,66.8655,67.3502,15393.0
2015-11-24 13:30:00,91.74,92.1,91.6,91.87,19925.0,67.3649,67.6292,67.2621,67.4603,19925.0
2015-11-24 14:00:00,91.87,91.99,91.79,91.79,15989.0,67.4603,67.5484,67.4016,67.4016,15989.0
2015-11-24 14:30:00,91.83,91.95,91.76,91.83,17508.0,67.4309,67.5191,67.3795,67.4309,17508.0
2015-11-24 15:00:00,91.82,92.09,91.79,91.87,32083.0,67.4236,67.6219,67.4016,67.4603,32083.0
2015-11-24 15:30:00,91.88,91.91,91.4,91.44,88943.0,67.4677,67.4897,67.1152,67.1446,88943.0
2015-11-25 09:30:00,91.66,91.84,91.14,91.25,12484.0,67.3061,67.4383,66.9243,67.0051,12484.0
2015-11-25 10:00:00,91.26,91.66,91.18,91.4,18510.0,67.0124,67.3061,66.9537,67.1152,18510.0
2015-11-25 10:30:00,91.4,91.73,91.17,91.7,30859.0,67.1152,67.3575,66.9463,67.3355,30859.0
2015-11-25 11:00:00,91.7,91.7,91.26,91.33,13133.0,67.3355,67.3355,67.0124,67.0638,13133.0
2015-11-25 11:30:00,91.33,91.34,91.12,91.12,6000.0,67.0638,67.0711,66.9096,66.9096,6000.0
2015-11-25 12:00:00,91.21,91.61,91.21,91.32,6797.0,66.9757,67.2694,66.9757,67.0565,6797.0
2015-11-25 12:30:00,91.27,91.44,91.27,91.36,10700.0,67.0197,67.1446,67.0197,67.0858,10700.0
2015-11-25 13:00:00,91.35,91.36,91.15,91.2,5542.0,67.0785,67.0858,66.9316,66.9683,5542.0
2015-11-25 13:30:00,91.29,91.56,91.23,91.39,11302.0,67.0344,67.2327,66.9904,67.1079,11302.0
2015-11-25 14:00:00,91.48,91.55,91.33,91.48,7977.0,67.1739,67.2253,67.0638,67.1739,7977.0
2015-11-25 14:30:00,91.49,91.54,91.38,91.47,20362.0,67.1813,67.218,67.1005,67.1666,20362.0
2015-11-25 15:00:00,91.47,91.59,91.47,91.47,19032.0,67.1666,67.2547,67.1666,67.1666,19032.0
2015-11-25 15:30:00,91.47,91.51,91.38,91.51,33636.0,67.1666,67.196,67.1005,67.196,33636.0
2015-11-27 09:30:00,91.62,92.02,91.32,91.64,34006.0,67.2767,67.5705,67.0565,67.2914,34006.0
2015-11-27 10:00:00,91.62,92.58,91.47,92.49,39523.0,67.2767,67.9817,67.1666,67.9156,39523.0
2015-11-27 10:30:00,92.53,92.53,92.07,92.24,18850.0,67.945,67.945,67.6072,67.732,18850.0
2015-11-27 11:00:00,92.28,92.46,91.92,92.16,34497.0,67.7614,67.8936,67.497,67.6733,34497.0
2015-11-27 11:30:00,92.13,92.31,92.08,92.2,37164.0,67.6512,67.7834,67.6145,67.7026,37164.0
2015-11-27 12:00:00,92.2,92.27,91.84,91.84,22000.0,67.7026,67.754,67.4383,67.4383,22000.0
2015-11-27 12:30:00,91.83,92.51,91.8,92.44,36035.0,67.4309,67.9303,67.4089,67.8789,36035.0
2015-11-30 09:30:00,92.68,92.68,91.63,91.95,12236.0,68.0551,68.0551,67.2841,67.5191,12236.0
2015-11-30 10:00:00,91.89,92.63,91.89,92.62,32598.0,67.475,68.0184,67.475,68.011,32598.0
2015-11-30 10:30:00,92.58,92.81,92.43,92.6,21278.0,67.9817,68.1506,67.8715,67.9964,21278.0
2015-11-30 11:00:00,92.62,92.8,92.49,92.58,17853.0,68.011,68.1432,67.9156,67.9817,17853.0
2015-11-30 11:30:00,92.62,92.66,91.94,92.07,14778.0,68.011,68.0404,67.5117,67.6072,14778.0
2015-11-30 12:00:00,92.11,92.29,91.95,92.29,20100.0,67.6366,67.7687,67.5191,67.7687,20100.0
2015-11-30 12:30:00,92.23,92.27,91.98,92.23,15554.0,67.7247,67.754,67.5411,67.7247,15554.0
2015-11-30 13:00:00,92.23,92.33,92.07,92.24,21352.0,67.7247,67.7981,67.6072,67.732,21352.0
2015-11-30 13:30:00,92.18,92.27,92.06,92.09,31437.0,67.688,67.754,67.5998,67.6219,31437.0
2015-11-30 14:00:00,91.98,92.33,91.98,92.29,16959.0,67.5411,67.7981,67.5411,67.7687,16959.0
2015-11-30 14:30:00,92.29,92.29,91.98,92.04,23483.0,67.7687,67.7687,67.5411,67.5852,23483.0
2015-11-30 15:00:00,92.01,92.04,91.72,91.91,57731.0,67.5631,67.5852,67.3502,67.4897,57731.0
2015-11-30 15:30:00,91.9,92.24,91.89,92.05,110715.0,67.4823,67.732,67.475,67.5925,110715.0
2015-12-01 09:30:00,92.09,92.5,91.64,92.29,20825.0,67.6219,67.9229,67.2914,67.7687,20825.0
2015-12-01 10:00:00,92.21,92.75,92.21,92.75,12617.0,67.71,68.1065,67.71,68.1065,12617.0
2015-12-01 10:30:00,92.75,92.83,92.6,92.65,12915.0,68.1065,68.1653,67.9964,68.0331,12915.0
2015-12-01 11:00:00,92.72,92.72,92.5,92.61,4900.0,68.0845,68.0845,67.9229,68.0037,4900.0
2015-12-01 11:30:00,92.66,92.83,92.61,92.83,5150.0,68.0404,68.1653,68.0037,68.1653,5150.0
2015-12-01 12:00:00,92.85,92.9,92.71,92.79,5550.0,68.1799,68.2167,68.0771,68.1359,5550.0
2015-12-01 12:30:00,92.83,92.96,92.73,92.86,7600.0,68.1653,68.2607,68.0918,68.1873,7600.0
2015-12-01 13:00:00,92.86,92.97,92.61,92.61,17773.0,68.1873,68.2681,68.0037,68.0037,17773.0
2015-12-01 13:30:00,92.59,92.66,92.49,92.58,8216.0,67.989,68.0404,67.9156,67.9817,8216.0
2015-12-01 14:00:00,92.59,92.91,92.59,92.91,6540.0,67.989,68.224,67.989,68.224,6540.0
2015-12-01 14:30:00,92.9,92.97,92.83,92.92,13966.0,68.2167,68.2681,68.1653,68.2313,13966.0
2015-12-01 15:00:00,92.91,92.95,92.83,92.9,15027.0,68.224,68.2534,68.1653,68.2167,15027.0
2015-12-01 15:30:00,92.89,93.14,92.85,93.03,62912.0,68.2093,68.3929,68.1799,68.3121,62912.0
2015-12-02 09:30:00,92.74,93.0,91.97,92.32,13358.0,68.0992,68.2901,67.5338,67.7908,13358.0
2015-12-02 10:00:00,92.33,93.0,92.33,92.74,46061.0,67.7981,68.2901,67.7981,68.0992,46061.0
2015-12-02 10:30:00,92.73,92.78,92.58,92.67,25337.0,68.0918,68.1285,67.9817,68.0478,25337.0
2015-12-02 11:00:00,92.68,92.71,92.4,92.57,8793.0,68.0551,68.0771,67.8495,67.9743,8793.0
2015-12-02 11:30:00,92.48,92.77,92.33,92.77,10924.0,67.9082,68.1212,67.7981,68.1212,10924.0
2015-12-02 12:00:00,92.68,92.73,92.26,92.37,14100.0,68.0551,68.0918,67.7467,67.8275,14100.0
2015-12-02 12:30:00,92.45,92.59,91.99,91.99,8797.0,67.8862,67.989,67.5484,67.5484,8797.0
2015-12-02 13:00:00,91.93,92.04,91.85,91.98,10198.0,67.5044,67.5852,67.4456,67.5411,10198.0
2015-12-02 13:30:00,92.01,92.05,91.77,91.9,8300.0,67.5631,67.5925,67.3869,67.4823,8300.0
2015-12-02 14:00:00,91.94,91.94,91.72,91.81,15802.0,67.5117,67.5117,67.3502,67.4163,15802.0
2015-12-02 14:30:00,91.78,91.79,91.45,91.45,23773.0,67.3942,67.4016,67.1519,67.1519,23773.0
2015-12-02 15:00:00,91.49,91.7,91.39,91.39,25347.0,67.1813,67.3355,67.1079,67.1079,25347.0
2015-12-02 15:30:00,91.35,91.38,90.82,91.05,64190.0,67.0785,67.1005,66.6893,66.8582,64190.0
2015-12-03 09:30:00,90.83,91.57,89.26,89.35,17439.0,66.6966,67.24,65.5438,65.6099,17439.0
2015-12-03 10:00:00,89.34,89.45,89.05,89.17,10046.0,65.6025,65.6833,65.3896,65.4777,10046.0
2015-12-03 10:30:00,89.31,89.75,89.23,89.49,12581.0,65.5805,65.9036,65.5218,65.7127,12581.0
2015-12-03 11:00:00,89.39,89.9,89.3,89.8,18751.0,65.6393,66.0137,65.5732,65.9403,18751.0
2015-12-03 11:30:00,89.86,89.88,89.59,89.66,8769.0,65.9844,65.9991,65.7861,65.8375,8769.0
2015-12-03 12:00:00,89.63,89.64,89.27,89.58,11818.0,65.8155,65.8228,65.5511,65.7788,11818.0
2015-12-03 12:30:00,89.51,89.65,89.43,89.52,13499.0,65.7274,65.8302,65.6686,65.7347,13499.0
2015-12-03 13:00:00,89.49,89.81,89.47,89.67,8833.0,65.7127,65.9477,65.698,65.8449,8833.0
2015-12-03 13:30:00,89.62,89.74,89.46,89.5,16302.0,65.8081,65.8963,65.6907,65.72,16302.0
2015-12-03 14:00:00,89.47,89.52,89.29,89.33,7533.0,65.698,65.7347,65.5658,65.5952,7533.0
2015-12-03 14:30:00,89.34,89.41,89.19,89.32,27435.0,65.6025,65.6539,65.4924,65.5879,27435.0
2015-12-03 15:00:00,89.32,89.55,89.27,89.42,21942.0,65.5879,65.7567,65.5511,65.6613,21942.0
2015-12-03 15:30:00,89.39,89.52,89.11,89.35,51868.0,65.6393,65.7347,65.4336,65.6099,51868.0
2015-12-04 09:30:00,89.57,90.86,89.57,90.58,7876.0,65.7714,66.7187,65.7714,66.5131,7876.0
2015-12-04 10:00:00,90.6,90.71,90.25,90.71,11416.0,66.5278,66.6085,66.2708,66.6085,11416.0
2015-12-04 10:30:00,90.79,91.0,90.66,90.82,19886.0,66.6673,66.8215,66.5718,66.6893,19886.0
2015-12-04 11:00:00,90.79,90.89,90.62,90.73,12611.0,66.6673,66.7407,66.5424,66.6232,12611.0
2015-12-04 11:30:00,90.78,90.79,90.4,90.54,62831.0,66.6599,66.6673,66.3809,66.4837,62831.0
2015-12-04 12:00:00,90.57,90.9,90.44,90.66,66477.0,66.5057,66.748,66.4103,66.5718,66477.0
2015-12-04 12:30:00,90.77,91.04,90.76,91.0,16110.0,66.6526,66.8508,66.6452,66.8215,16110.0
2015-12-04 13:00:00,91.02,91.13,90.89,90.98,28778.0,66.8362,66.9169,66.7407,66.8068,28778.0
2015-12-04 13:30:00,90.95,91.0,90.61,90.91,27405.0,66.7848,66.8215,66.5351,66.7554,27405.0
2015-12-04 14:00:00,90.84,90.94,90.42,90.62,29090.0,66.704,66.7774,66.3956,66.5424,29090.0
2015-12-04 14:30:00,90.62,90.93,90.56,90.83,23882.0,66.5424,66.7701,66.4984,66.6966,23882.0
2015-12-04 15:00:00,90.84,91.08,90.59,90.72,23265.0,66.704,66.8802,66.5204,66.6159,23265.0
2015-12-04 15:30:00,90.72,90.94,90.54,90.75,55171.0,66.6159,66.7774,66.4837,66.6379,55171.0
2015-12-07 09:30:00,90.67,90.87,90.34,90.52,7073.0,66.5792,66.726,66.3368,66.469,7073.0
2015-12-07 10:00:00,90.58,90.58,90.25,90.38,8682.0,66.5131,66.5131,66.2708,66.3662,8682.0
2015-12-07 10:30:00,90.38,90.5,90.04,90.23,5741.0,66.3662,66.4543,66.1165,66.2561,5741.0
2015-12-07 11:00:00,90.28,90.28,89.95,90.15,10037.0,66.2928,66.2928,66.0505,66.1973,10037.0
2015-12-07 11:30:00,90.08,90.39,90.07,90.24,21900.0,66.1459,66.3736,66.1386,66.2634,21900.0
2015-12-07 12:00:00,90.16,90.23,90.0,90.07,4700.0,66.2047,66.2561,66.0872,66.1386,4700.0
2015-12-07 12:30:00,90.05,90.05,89.71,89.84,8923.0,66.1239,66.1239,65.8742,65.9697,8923.0
2015-12-07 13:00:00,89.82,90.1,89.79,89.85,10581.0,65.955,66.1606,65.933,65.977,10581.0
2015-12-07 13:30:00,89.91,89.91,89.64,89.73,6561.0,66.0211,66.0211,65.8228,65.8889,6561.0
2015-12-07 14:00:00,89.74,90.11,89.7,89.89,9922.0,65.8963,66.1679,65.8669,66.0064,9922.0
2015-12-07 14:30:00,89.9,89.99,89.79,89.8,11813.0,66.0137,66.0798,65.933,65.9403,11813.0
2015-12-07 15:00:00,89.81,90.03,89.75,89.96,21266.0,65.9477,66.1092,65.9036,66.0578,21266.0
2015-12-07 15:30:00,89.98,90.1,89.83,89.99,65111.0,66.0725,66.1606,65.9623,66.0798,65111.0
2015-12-08 09:30:00,90.0,90.52,89.55,89.97,22507.0,66.0872,66.469,65.7567,66.0651,22507.0
2015-12-08 10:00:00,90.02,90.19,89.66,89.76,23127.0,66.1019,66.2267,65.8375,65.9109,23127.0
2015-12-08 10:30:00,89.76,90.28,89.75,90.12,20613.0,65.9109,66.2928,65.9036,66.1753,20613.0
2015-12-08 11:00:00,90.27,90.54,90.25,90.46,22851.0,66.2854,66.4837,66.2708,66.425,22851.0
2015-12-08 11:30:00,90.43,90.74,90.38,90.66,15825.0,66.4029,66.6306,66.3662,66.5718,15825.0
2015-12-08 12:00:00,90.66,90.7,90.4,90.53,24657.0,66.5718,66.6012,66.3809,66.4764,24657.0
2015-12-08 12:30:00,90.56,90.72,90.38,90.45,12138.0,66.4984,66.6159,66.3662,66.4176,12138.0
2015-12-08 13:00:00,90.42,90.62,90.4,90.45,9300.0,66.3956,66.5424,66.3809,66.4176,9300.0
2015-12-08 13:30:00,90.55,90.57,90.25,90.31,19974.0,66.491,66.5057,66.2708,66.3148,19974.0
2015-12-08 14:00:00,90.34,90.65,90.34,90.44,17798.0,66.3368,66.5645,66.3368,66.4103,17798.0
2015-12-08 14:30:00,90.44,90.58,90.34,90.47,48742.0,66.4103,66.5131,66.3368,66.4323,48742.0
2015-12-08 15:00:00,90.49,90.57,90.38,90.38,29002.0,66.447,66.5057,66.3662,66.3662,29002.0
2015-12-08 15:30:00,90.38,90.67,90.29,90.49,95828.0,66.3662,66.5792,66.3001,66.447,95828.0
2015-12-09 09:30:00,89.98,90.3,89.61,90.02,24892.0,66.0725,66.3075,65.8008,66.1019,24892.0
2015-12-09 10:00:00,90.02,90.42,89.99,90.41,21697.0,66.1019,66.3956,66.0798,66.3882,21697.0
2015-12-09 10:30:00,90.6,90.75,90.17,90.23,12050.0,66.5278,66.6379,66.212,66.2561,12050.0
2015-12-09 11:00:00,90.35,90.59,90.09,90.24,18343.0,66.3442,66.5204,66.1533,66.2634,18343.0
2015-12-09 11:30:00,90.17,90.41,89.97,90.12,24449.0,66.212,66.3882,66.0651,66.1753,24449.0
2015-12-09 12:00:00,90.12,90.23,89.34,89.34,5009.0,66.1753,66.2561,65.6025,65.6025,5009.0
2015-12-09 12:30:00,89.34,89.41,88.88,88.92,14129.0,65.6025,65.6539,65.2648,65.2941,14129.0
2015-12-09 13:00:00,88.85,89.4,88.85,89.21,16981.0,65.2427,65.6466,65.2427,65.5071,16981.0
2015-12-09 13:30:00,89.2,89.47,89.1,89.47,2750.0,65.4997,65.698,65.4263,65.698,2750.0
2015-12-09 14:00:00,89.37,89.37,89.12,89.26,8972.0,65.6246,65.6246,65.441,65.5438,8972.0
2015-12-09 14:30:00,89.26,89.29,89.12,89.25,9535.0,65.5438,65.5658,65.441,65.5364,9535.0
2015-12-09 15:00:00,89.2,89.46,89.2,89.3,14908.0,65.4997,65.6907,65.4997,65.5732,14908.0
2015-12-09 15:30:00,89.33,89.42,89.1,89.25,39555.0,65.5952,65.6613,65.4263,65.5364,39555.0
2015-12-10 09:30:00,89.27,89.66,88.87,88.99,9306.0,65.5511,65.8375,65.2574,65.3455,9306.0
2015-12-10 10:00:00,89.1,89.31,88.74,89.31,20126.0,65.4263,65.5805,65.162,65.5805,20126.0
2015-12-10 10:30:00,89.31,89.49,89.0,89.04,29554.0,65.5805,65.7127,65.3529,65.3822,29554.0
2015-12-10 11:00:00,89.03,89.08,88.71,88.75,15108.0,65.3749,65.4116,65.1399,65.1693,15108.0
2015-12-10 11:30:00,88.71,88.83,88.53,88.81,12181.0,65.1399,65.228,65.0078,65.2134,12181.0
2015-12-10 12:00:00,88.82,88.83,88.51,88.58,15924.0,65.2207,65.228,64.9931,65.0445,15924.0
2015-12-10 12:30:00,88.58,89.05,88.47,89.0,35955.0,65.0445,65.3896,64.9637,65.3529,35955.0
2015-12-10 13:00:00,88.93,89.1,88.82,89.0,40643.0,65.3015,65.4263,65.2207,65.3529,40643.0
2015-12-10 13:30:00,89.06,89.15,89.01,89.1,14383.0,65.3969,65.463,65.3602,65.4263,14383.0
2015-12-10 14:00:00,89.12,89.13,88.96,89.09,39423.0,65.441,65.4483,65.3235,65.419,39423.0
2015-12-10 14:30:00,89.12,89.12,88.93,88.93,18037.0,65.441,65.441,65.3015,65.3015,18037.0
2015-12-10 15:00:00,88.91,88.95,88.69,88.74,31079.0,65.2868,65.3162,65.1252,65.162,31079.0
2015-12-10 15:30:00,88.75,88.84,88.61,88.7,63806.0,65.1693,65.2354,65.0665,65.1326,63806.0
2015-12-11 09:30:00,88.36,88.83,88.08,88.14,9057.0,64.8829,65.228,64.6773,64.7214,9057.0
2015-12-11 10:00:00,88.14,88.77,88.14,88.56,18960.0,64.7214,65.184,64.7214,65.0298,18960.0
2015-12-11 10:30:00,88.62,89.08,88.56,88.68,42395.0,65.0738,65.4116,65.0298,65.1179,42395.0
2015-12-11 11:00:00,88.59,88.87,88.44,88.66,25900.0,65.0518,65.2574,64.9417,65.1032,25900.0
2015-12-11 11:30:00,88.61,88.85,88.27,88.7,24177.0,65.0665,65.2427,64.8168,65.1326,24177.0
2015-12-11 12:00:00,88.65,88.71,88.23,88.23,8814.0,65.0959,65.1399,64.7875,64.7875,8814.0
2015-12-11 12:30:00,88.33,88.52,88.28,88.47,14534.0,64.8609,65.0004,64.8242,64.9637,14534.0
2015-12-11 13:00:00,88.5,88.54,88.09,88.09,12179.0,64.9857,65.0151,64.6847,64.6847,12179.0
2015-12-11 13:30:00,88.16,88.51,88.14,88.5,21751.0,64.7361,64.9931,64.7214,64.9857,21751.0
2015-12-11 14:00:00,88.51,88.86,88.45,88.72,42877.0,64.9931,65.2501,64.949,65.1473,42877.0
2015-12-11 14:30:00,88.73,88.8,88.49,88.55,12759.0,65.1546,65.206,64.9784,65.0224,12759.0
2015-12-11 15:00:00,88.49,88.51,88.22,88.37,6600.0,64.9784,64.9931,64.7801,64.8903,6600.0
2015-12-11 15:30:00,88.4,88.8,88.31,88.75,58605.0,64.9123,65.206,64.8462,65.1693,58605.0
2015-12-14 09:30:00,88.54,88.99,88.17,88.4,27502.0,65.0151,65.3455,64.7434,64.9123,27502.0
2015-12-14 10:00:00,88.5,88.7,88.11,88.16,26946.0,64.9857,65.1326,64.6993,64.7361,26946.0
2015-12-14 10:30:00,88.15,88.45,88.03,88.36,13350.0,64.7287,64.949,64.6406,64.8829,13350.0
2015-12-14 11:00:00,88.29,88.42,88.14,88.19,15046.0,64.8315,64.927,64.7214,64.7581,15046.0
2015-12-14 11:30:00,88.19,88.2,87.67,88.05,24877.0,64.7581,64.7654,64.3763,64.6553,24877.0
2015-12-14 12:00:00,87.99,88.26,87.86,88.18,14001.0,64.6112,64.8095,64.5158,64.7507,14001.0
2015-12-14 12:30:00,88.15,88.27,87.9,88.27,16216.0,64.7287,64.8168,64.5451,64.8168,16216.0
2015-12-14 13:00:00,88.2,88.21,88.01,88.01,17245.0,64.7654,64.7728,64.6259,64.6259,17245.0
2015-12-14 13:30:00,88.0,88.26,88.0,88.18,9630.0,64.6186,64.8095,64.6186,64.7507,9630.0
2015-12-14 14:00:00,88.16,88.23,87.99,88.04,13812.0,64.7361,64.7875,64.6112,64.6479,13812.0
2015-12-14 14:30:00,88.05,88.24,87.89,88.13,13355.0,64.6553,64.7948,64.5378,64.714,13355.0
2015-12-14 15:00:00,88.14,88.23,87.96,88.2,22126.0,64.7214,64.7875,64.5892,64.7654,22126.0
2015-12-14 15:30:00,88.24,88.75,88.2,88.73,146160.0,64.7948,65.1693,64.7654,65.1546,146160.0
2015-12-15 09:30:00,89.23,90.06,88.8,89.98,28013.0,65.5218,66.1312,65.206,66.0725,28013.0
2015-12-15 10:00:00,90.08,90.09,89.68,89.85,19522.0,66.1459,66.1533,65.8522,65.977,19522.0
2015-12-15 10:30:00,89.78,89.89,89.49,89.81,15867.0,65.9256,66.0064,65.7127,65.9477,15867.0
2015-12-15 11:00:00,89.78,89.94,89.71,89.75,17032.0,65.9256,66.0431,65.8742,65.9036,17032.0
2015-12-15 11:30:00,89.75,89.99,89.67,89.91,16360.0,65.9036,66.0798,65.8449,66.0211,16360.0
2015-12-15 12:00:00,89.89,90.08,89.76,90.03,12128.0,66.0064,66.1459,65.9109,66.1092,12128.0
2015-12-15 12:30:00,90.07,90.17,89.8,90.15,14800.0,66.1386,66.212,65.9403,66.1973,14800.0
2015-12-15 13:00:00,90.1,90.12,89.75,89.94,20953.0,66.1606,66.1753,65.9036,66.0431,20953.0
2015-12-15 13:30:00,89.91,90.18,89.89,90.03,40098.0,66.0211,66.2194,66.0064,66.1092,40098.0
2015-12-15 14:00:00,90.03,90.25,90.02,90.15,22597.0,66.1092,66.2708,66.1019,66.1973,22597.0
2015-12-15 14:30:00,90.16,90.26,90.01,90.08,18725.0,66.2047,66.2781,66.0945,66.1459,18725.0
2015-12-15 15:00:00,90.04,90.08,89.71,89.92,18397.0,66.1165,66.1459,65.8742,66.0284,18397.0
2015-12-15 15:30:00,89.87,89.9,89.63,89.66,71856.0,65.9917,66.0137,65.8155,65.8375,71856.0
2015-12-16 09:30:00,90.01,90.86,90.01,90.46,4677.0,66.0945,66.7187,66.0945,66.425,4677.0
2015-12-16 10:00:00,90.45,90.48,90.06,90.06,5556.0,66.4176,66.4396,66.1312,66.1312,5556.0
2015-12-16 10:30:00,90.29,90.4,90.21,90.28,8050.0,66.3001,66.3809,66.2414,66.2928,8050.0
2015-12-16 11:00:00,90.2,90.3,90.01,90.14,9666.0,66.234,66.3075,66.0945,66.19,9666.0
2015-12-16 11:30:00,90.12,90.24,90.08,90.24,2540.0,66.1753,66.2634,66.1459,66.2634,2540.0
2015-12-16 12:00:00,90.27,90.29,89.99,90.16,8412.0,66.2854,66.3001,66.0798,66.2047,8412.0
2015-12-16 12:30:00,90.18,90.23,89.86,90.01,6100.0,66.2194,66.2561,65.9844,66.0945,6100.0
2015-12-16 13:00:00,90.16,90.23,90.09,90.18,4195.0,66.2047,66.2561,66.1533,66.2194,4195.0
2015-12-16 13:30:00,90.18,90.31,90.06,90.14,21933.0,66.2194,66.3148,66.1312,66.19,21933.0
2015-12-16 14:00:00,90.1,90.4,89.82,90.36,44815.0,66.1606,66.3809,65.955,66.3515,44815.0
2015-12-16 14:30:00,90.22,90.81,90.18,90.81,24865.0,66.2487,66.682,66.2194,66.682,24865.0
2015-12-16 15:00:00,90.72,90.93,90.58,90.93,26943.0,66.6159,66.7701,66.5131,66.7701,26943.0
2015-12-16 15:30:00,90.95,91.21,90.86,90.92,72153.0,66.7848,66.9757,66.7187,66.7627,72153.0
2015-12-17 09:30:00,91.14,92.02,90.64,91.04,14754.0,66.9243,67.5705,66.5571,66.8508,14754.0
2015-12-17 10:00:00,90.96,91.11,90.8,90.92,18475.0,66.7921,66.9023,66.6746,66.7627,18475.0
2015-12-17 10:30:00,90.92,91.21,90.81,91.08,58487.0,66.7627,66.9757,66.682,66.8802,58487.0
2015-12-17 11:00:00,91.15,91.17,90.77,91.08,40015.0,66.9316,66.9463,66.6526,66.8802,40015.0
2015-12-17 11:30:00,91.04,91.1,90.91,90.98,39335.0,66.8508,66.8949,66.7554,66.8068,39335.0
2015-12-17 12:00:00,91.02,91.11,90.92,91.04,13523.0,66.8362,66.9023,66.7627,66.8508,13523.0
2015-12-17 12:30:00,91.05,91.09,90.78,90.97,15406.0,66.8582,66.8876,66.6599,66.7994,15406.0
2015-12-17 13:00:00,90.97,91.44,90.96,91.44,17940.0,66.7994,67.1446,66.7921,67.1446,17940.0
2015-12-17 13:30:00,91.41,91.56,91.36,91.48,16181.0,67.1225,67.2327,67.0858,67.1739,16181.0
2015-12-17 14:00:00,91.49,91.58,91.39,91.5,14259.0,67.1813,67.2474,67.1079,67.1886,14259.0
2015-12-17 14:30:00,91.48,91.64,91.39,91.39,36654.0,67.1739,67.2914,67.1079,67.1079,36654.0
2015-12-17 15:00:00,91.47,91.52,91.33,91.45,23104.0,67.1666,67.2033,67.0638,67.1519,23104.0
2015-12-17 15:30:00,91.42,91.54,90.84,90.9,135153.0,67.1299,67.218,66.704,66.748,135153.0
2015-12-18 09:30:00,90.97,90.97,89.72,89.99,99718.0,66.7994,66.7994,65.8816,66.0798,99718.0
2015-12-18 10:00:00,89.97,90.11,89.78,90.04,6629.0,66.0651,66.1679,65.9256,66.1165,6629.0
2015-12-18 10:30:00,90.07,90.08,89.5,89.84,33996.0,66.1386,66.1459,65.72,65.9697,33996.0
2015-12-18 11:00:00,89.85,90.17,89.85,89.91,17858.0,65.977,66.212,65.977,66.0211,17858.0
2015-12-18 11:30:00,89.86,90.03,89.8,89.94,15214.0,65.9844,66.1092,65.9403,66.0431,15214.0
2015-12-18 12:00:00,89.92,90.36,89.89,90.27,17270.0,66.0284,66.3515,66.0064,66.2854,17270.0
2015-12-18 12:30:00,90.2,90.32,89.93,90.05,7737.0,66.234,66.3222,66.0358,66.1239,7737.0
2015-12-18 13:00:00,89.95,90.3,89.95,90.21,6000.0,66.0505,66.3075,66.0505,66.2414,6000.0
2015-12-18 13:30:00,90.23,90.55,90.22,90.55,6099.0,66.2561,66.491,66.2487,66.491,6099.0
2015-12-18 14:00:00,90.55,90.79,90.43,90.74,9384.0,66.491,66.6673,66.4029,66.6306,9384.0
2015-12-18 14:30:00,90.71,91.03,90.7,91.03,10238.0,66.6085,66.8435,66.6012,66.8435,10238.0
2015-12-18 15:00:00,91.03,91.08,90.85,90.99,22784.0,66.8435,66.8802,66.7113,66.8141,22784.0
2015-12-18 15:30:00,91.05,91.05,90.45,90.46,81495.0,66.8582,66.8582,66.4176,66.425,81495.0
2015-12-21 09:30:00,91.19,91.21,90.61,91.13,21311.0,66.961,66.9757,66.5351,66.9169,21311.0
2015-12-21 10:00:00,91.04,91.14,90.95,91.01,23606.0,66.8508,66.9243,66.7848,66.8288,23606.0
2015-12-21 10:30:00,91.09,91.09,90.94,90.95,35816.0,66.8876,66.8876,66.7774,66.7848,35816.0
2015-12-21 11:00:00,90.95,91.04,90.74,90.86,106932.0,66.7848,66.8508,66.6306,66.7187,106932.0
2015-12-21 11:30:00,90.85,90.98,90.58,90.91,30707.0,66.7113,66.8068,66.5131,66.7554,30707.0
2015-12-21 12:00:00,90.93,90.94,90.53,90.61,36934.0,66.7701,66.7774,66.4764,66.5351,36934.0
2015-12-21 12:30:00,90.65,90.94,90.59,90.83,27252.0,66.5645,66.7774,66.5204,66.6966,27252.0
2015-12-21 13:00:00,90.83,91.02,90.61,90.95,65919.0,66.6966,66.8362,66.5351,66.7848,65919.0
2015-12-21 13:30:00,90.97,91.12,90.75,90.77,28022.0,66.7994,66.9096,66.6379,66.6526,28022.0
2015-12-21 14:00:00,90.78,90.87,90.46,90.59,31767.0,66.6599,66.726,66.425,66.5204,31767.0
2015-12-21 14:30:00,90.59,90.71,90.46,90.68,38761.0,66.5204,66.6085,66.425,66.5865,38761.0
2015-12-21 15:00:00,90.68,90.7,90.52,90.69,49127.0,66.5865,66.6012,66.469,66.5938,49127.0
2015-12-21 15:30:00,90.69,91.25,90.61,91.25,142121.0,66.5938,67.0051,66.5351,67.0051,142121.0
2015-12-22 09:30:00,91.47,91.6,91.2,91.31,11222.0,67.1666,67.2621,66.9683,67.0491,11222.0
2015-12-22 10:00:00,91.4,91.5,91.0,91.45,5744.0,67.1152,67.1886,66.8215,67.1519,5744.0
2015-12-22 10:30:00,91.38,91.74,91.38,91.74,7110.0,67.1005,67.3649,67.1005,67.3649,7110.0
2015-12-22 11:00:00,91.68,91.73,91.27,91.47,5033.0,67.3208,67.3575,67.0197,67.1666,5033.0
2015-12-22 11:30:00,91.5,91.71,91.33,91.33,6893.0,67.1886,67.3428,67.0638,67.0638,6893.0
2015-12-22 12:00:00,91.34,91.51,91.24,91.25,8567.0,67.0711,67.196,66.9977,67.0051,8567.0
2015-12-22 12:30:00,91.28,91.42,91.19,91.36,44528.0,67.0271,67.1299,66.961,67.0858,44528.0
2015-12-22 13:00:00,91.36,91.53,91.3,91.53,31886.0,67.0858,67.2107,67.0418,67.2107,31886.0
2015-12-22 13:30:00,91.48,91.49,91.31,91.44,9999.0,67.1739,67.1813,67.0491,67.1446,9999.0
2015-12-22 14:00:00,91.38,91.45,91.18,91.38,8318.0,67.1005,67.1519,66.9537,67.1005,8318.0
2015-12-22 14:30:00,91.35,91.42,91.25,91.29,13145.0,67.0785,67.1299,67.0051,67.0344,13145.0
2015-12-22 15:00:00,91.35,91.53,91.28,91.53,19285.0,67.0785,67.2107,67.0271,67.2107,19285.0
2015-12-22 15:30:00,91.53,91.63,90.84,90.9,89487.0,67.2107,67.2841,66.704,66.748,89487.0
2015-12-23 09:30:00,91.25,91.47,90.94,91.11,4923.0,67.0051,67.1666,66.7774,66.9023,4923.0
2015-12-23 10:00:00,91.17,91.29,91.04,91.08,3993.0,66.9463,67.0344,66.8508,66.8802,3993.0
2015-12-23 10:30:00,91.14,91.47,91.01,91.14,5852.0,66.9243,67.1666,66.8288,66.9243,5852.0
2015-12-23 11:00:00,91.31,91.48,91.11,91.25,5337.0,67.0491,67.1739,66.9023,67.0051,5337.0
2015-12-23 11:30:00,91.19,91.42,91.16,91.21,7301.0,66.961,67.1299,66.939,66.9757,7301.0
2015-12-23 12:00:00,91.21,91.32,91.12,91.23,7238.0,66.9757,67.0565,66.9096,66.9904,7238.0
2015-12-23 12:30:00,91.14,91.23,91.02,91.13,5604.0,66.9243,66.9904,66.8362,66.9169,5604.0
2015-12-23 13:00:00,91.04,91.04,90.74,90.83,6796.0,66.8508,66.8508,66.6306,66.6966,6796.0
2015-12-23 13:30:00,90.79,91.0,90.67,90.99,8731.0,66.6673,66.8215,66.5792,66.8141,8731.0
2015-12-23 14:00:00,90.96,91.18,90.84,90.93,9025.0,66.7921,66.9537,66.704,66.7701,9025.0
2015-12-23 14:30:00,91.01,91.02,90.82,91.01,7713.0,66.8288,66.8362,66.6893,66.8288,7713.0
2015-12-23 15:00:00,91.03,91.09,90.83,90.86,13475.0,66.8435,66.8876,66.6966,66.7187,13475.0
2015-12-23 15:30:00,90.91,91.18,90.65,91.18,69305.0,66.7554,66.9537,66.5645,66.9537,69305.0
2015-12-24 09:30:00,91.25,91.25,90.29,90.29,5480.0,67.0051,67.0051,66.3001,66.3001,5480.0
2015-12-24 10:00:00,90.34,90.97,90.34,90.97,7182.0,66.3368,66.7994,66.3368,66.7994,7182.0
2015-12-24 10:30:00,91.02,91.22,90.86,91.06,6544.0,66.8362,66.983,66.7187,66.8655,6544.0
2015-12-24 11:00:00,91.09,91.29,90.95,91.23,5432.0,66.8876,67.0344,66.7848,66.9904,5432.0
2015-12-24 11:30:00,91.26,91.37,91.09,91.23,5151.0,67.0124,67.0932,66.8876,66.9904,5151.0
2015-12-24 12:00:00,91.25,91.36,91.09,91.36,6351.0,67.0051,67.0858,66.8876,67.0858,6351.0
2015-12-24 12:30:00,91.33,91.45,91.0,91.0,28024.0,67.0638,67.1519,66.8215,66.8215,28024.0
2015-12-28 09:30:00,90.83,90.83,90.51,90.57,5361.0,66.6966,66.6966,66.4617,66.5057,5361.0
2015-12-28 10:00:00,90.56,91.24,90.47,91.22,5082.0,66.4984,66.9977,66.4323,66.983,5082.0
2015-12-28 10:30:00,91.09,91.09,90.74,91.07,10645.0,66.8876,66.8876,66.6306,66.8729,10645.0
2015-12-28 11:00:00,91.06,91.2,91.04,91.07,5110.0,66.8655,66.9683,66.8508,66.8729,5110.0
2015-12-28 11:30:00,91.01,91.15,90.85,90.85,13501.0,66.8288,66.9316,66.7113,66.7113,13501.0
2015-12-28 12:00:00,90.95,91.09,90.89,91.04,3802.0,66.7848,66.8876,66.7407,66.8508,3802.0
2015-12-28 12:30:00,91.08,91.23,91.07,91.08,3325.0,66.8802,66.9904,66.8729,66.8802,3325.0
2015-12-28 13:00:00,91.04,91.4,91.03,91.39,4601.0,66.8508,67.1152,66.8435,67.1079,4601.0
2015-12-28 13:30:00,91.4,91.46,91.27,91.34,6250.0,67.1152,67.1593,67.0197,67.0711,6250.0
2015-12-28 14:00:00,91.49,91.49,91.34,91.49,3539.0,67.1813,67.1813,67.0711,67.1813,3539.0
2015-12-28 14:30:00,91.53,91.68,91.45,91.64,6325.0,67.2107,67.3208,67.1519,67.2914,6325.0
2015-12-28 15:00:00,91.65,91.81,91.65,91.8,12991.0,67.2988,67.4163,67.2988,67.4089,12991.0
2015-12-28 15:30:00,91.79,91.82,91.69,91.76,37157.0,67.4016,67.4236,67.3281,67.3795,37157.0
2015-12-29 09:30:00,91.41,92.75,91.41,91.75,6972.0,67.6843,68.6765,67.6843,67.9361,6972.0
2015-12-29 10:00:00,91.87,91.98,91.78,91.95,8473.0,68.0249,68.1064,67.9583,68.0842,8473.0
2015-12-29 10:30:00,91.98,92.07,91.84,92.01,7300.0,68.1064,68.173,68.0027,68.1286,7300.0
2015-12-29 11:00:00,92.0,92.0,91.73,91.92,13075.0,68.1212,68.1212,67.9213,68.062,13075.0
2015-12-29 11:30:00,91.91,91.94,91.27,91.32,29605.0,68.0546,68.0768,67.5807,67.6177,29605.0
2015-12-29 12:00:00,91.33,91.55,91.24,91.53,59088.0,67.6251,67.788,67.5585,67.7732,59088.0
2015-12-29 12:30:00,91.5,91.56,91.2,91.5,8855.0,67.751,67.7954,67.5288,67.751,8855.0
2015-12-29 13:00:00,91.5,91.79,91.5,91.56,9933.0,67.751,67.9657,67.751,67.7954,9933.0
2015-12-29 13:30:00,91.56,91.73,91.56,91.7,4311.0,67.7954,67.9213,67.7954,67.8991,4311.0
2015-12-29 14:00:00,91.59,91.74,91.59,91.74,37051.0,67.8176,67.9287,67.8176,67.9287,37051.0
2015-12-29 14:30:00,91.7,91.81,91.69,91.73,9146.0,67.8991,67.9805,67.8917,67.9213,9146.0
2015-12-29 15:00:00,91.76,91.97,91.74,91.91,18537.0,67.9435,68.099,67.9287,68.0546,18537.0
2015-12-29 15:30:00,91.91,92.07,91.67,92.07,64444.0,68.0546,68.173,67.8768,68.173,64444.0
2015-12-30 09:30:00,91.91,92.24,91.75,91.86,1971.0,68.0546,68.2989,67.9361,68.0175,1971.0
2015-12-30 10:00:00,91.87,92.2,91.87,92.15,3549.0,68.0249,68.2693,68.0249,68.2323,3549.0
2015-12-30 10:30:00,92.1,92.33,92.05,92.05,8460.0,68.1952,68.3655,68.1582,68.1582,8460.0
2015-12-30 11:00:00,92.05,92.13,91.79,91.91,13600.0,68.1582,68.2175,67.9657,68.0546,13600.0
2015-12-30 11:30:00,92.01,92.01,91.81,91.82,5416.0,68.1286,68.1286,67.9805,67.9879,5416.0
2015-12-30 12:00:00,91.75,91.8,91.6,91.65,2640.0,67.9361,67.9731,67.825,67.862,2640.0
2015-12-30 12:30:00,91.57,91.58,91.4,91.5,7542.0,67.8028,67.8102,67.6769,67.751,7542.0
2015-12-30 13:00:00,91.6,91.6,91.22,91.28,6740.0,67.825,67.825,67.5436,67.5881,6740.0
2015-12-30 13:30:00,91.36,91.39,91.19,91.39,9628.0,67.6473,67.6695,67.5214,67.6695,9628.0
2015-12-30 14:00:00,91.38,91.47,91.27,91.47,3702.0,67.6621,67.7288,67.5807,67.7288,3702.0
2015-12-30 14:30:00,91.41,91.59,91.41,91.53,2459.0,67.6843,67.8176,67.6843,67.7732,2459.0
2015-12-30 15:00:00,91.51,91.54,91.35,91.47,7166.0,67.7584,67.7806,67.6399,67.7288,7166.0
2015-12-30 15:30:00,91.51,91.57,91.22,91.35,40702.0,67.7584,67.8028,67.5436,67.6399,40702.0
2015-12-31 09:30:00,91.45,91.45,90.68,90.75,8365.0,67.7139,67.7139,67.1438,67.1956,8365.0
2015-12-31 10:00:00,90.82,90.93,90.45,90.57,7493.0,67.2475,67.3289,66.9735,67.0624,7493.0
2015-12-31 10:30:00,90.57,90.84,90.48,90.6,7909.0,67.0624,67.2623,66.9957,67.0846,7909.0
2015-12-31 11:00:00,90.65,90.97,90.64,90.92,12001.0,67.1216,67.3585,67.1142,67.3215,12001.0
2015-12-31 11:30:00,90.9,91.33,90.85,91.33,21179.0,67.3067,67.6251,67.2697,67.6251,21179.0
2015-12-31 12:00:00,91.38,91.69,91.28,91.54,14405.0,67.6621,67.8917,67.5881,67.7806,14405.0
2015-12-31 12:30:00,91.54,91.67,91.38,91.55,5950.0,67.7806,67.8768,67.6621,67.788,5950.0
2015-12-31 13:00:00,91.52,91.71,91.31,91.71,10900.0,67.7658,67.9065,67.6103,67.9065,10900.0
2015-12-31 13:30:00,91.65,91.71,91.48,91.7,6328.0,67.862,67.9065,67.7362,67.8991,6328.0
2015-12-31 14:00:00,91.71,91.75,91.43,91.53,12403.0,67.9065,67.9361,67.6991,67.7732,12403.0
2015-12-31 14:30:00,91.54,91.54,91.39,91.47,11699.0,67.7806,67.7806,67.6695,67.7288,11699.0
2015-12-31 15:00:00,91.4,91.45,91.2,91.25,20110.0,67.6769,67.7139,67.5288,67.5659,20110.0
2015-12-31 15:30:00,91.23,91.32,90.33,90.39,120928.0,67.551,67.6177,66.8846,66.9291,120928.0
2016-01-04 09:30:00,89.67,89.71,89.08,89.08,16306.0,66.3959,66.4256,65.9591,65.9591,16306.0
2016-01-04 10:00:00,89.3,89.3,88.71,89.11,12653.0,66.122,66.122,65.6851,65.9813,12653.0
2016-01-04 10:30:00,89.01,89.32,88.59,89.11,33498.0,65.9073,66.1368,65.5963,65.9813,33498.0
2016-01-04 11:00:00,89.21,89.31,88.66,89.23,45312.0,66.0553,66.1294,65.6481,66.0702,45312.0
2016-01-04 11:30:00,89.16,89.53,89.09,89.2,16436.0,66.0183,66.2923,65.9665,66.0479,16436.0
2016-01-04 12:00:00,89.22,89.22,88.79,89.03,11913.0,66.0627,66.0627,65.7444,65.9221,11913.0
2016-01-04 12:30:00,88.99,89.13,88.78,88.98,14369.0,65.8924,65.9961,65.737,65.885,14369.0
2016-01-04 13:00:00,89.1,89.17,88.76,88.87,14937.0,65.9739,66.0257,65.7221,65.8036,14937.0
2016-01-04 13:30:00,88.79,88.85,88.61,88.77,14742.0,65.7444,65.7888,65.6111,65.7295,14742.0
2016-01-04 14:00:00,88.7,88.82,88.58,88.63,19350.0,65.6777,65.7666,65.5889,65.6259,19350.0
2016-01-04 14:30:00,88.63,88.78,88.58,88.62,52568.0,65.6259,65.737,65.5889,65.6185,52568.0
2016-01-04 15:00:00,88.62,88.71,88.46,88.64,42116.0,65.6185,65.6851,65.5,65.6333,42116.0
2016-01-04 15:30:00,88.59,89.11,88.58,89.08,67115.0,65.5963,65.9813,65.5889,65.9591,67115.0
2016-01-05 09:30:00,89.22,89.91,89.12,89.45,8885.0,66.0627,66.5737,65.9887,66.2331,8885.0
2016-01-05 10:00:00,89.42,89.63,89.15,89.5,7310.0,66.2108,66.3663,66.0109,66.2701,7310.0
2016-01-05 10:30:00,89.49,90.03,89.37,89.96,11096.0,66.2627,66.6625,66.1738,66.6107,11096.0
2016-01-05 11:00:00,89.9,90.26,89.9,90.18,14960.0,66.5663,66.8328,66.5663,66.7736,14960.0
2016-01-05 11:30:00,90.18,90.36,90.15,90.24,4900.0,66.7736,66.9069,66.7514,66.818,4900.0
2016-01-05 12:00:00,90.25,90.25,89.84,90.01,9308.0,66.8254,66.8254,66.5218,66.6477,9308.0
2016-01-05 12:30:00,89.99,90.25,89.89,90.24,10080.0,66.6329,66.8254,66.5588,66.818,10080.0
2016-01-05 13:00:00,90.25,90.34,89.99,90.08,9400.0,66.8254,66.892,66.6329,66.6995,9400.0
2016-01-05 13:30:00,90.17,90.57,90.15,90.5,5656.0,66.7662,67.0624,66.7514,67.0105,5656.0
2016-01-05 14:00:00,90.51,90.62,90.27,90.61,8135.0,67.0179,67.0994,66.8402,67.092,8135.0
2016-01-05 14:30:00,90.62,90.62,90.34,90.45,9326.0,67.0994,67.0994,66.892,66.9735,9326.0
2016-01-05 15:00:00,90.52,90.71,90.42,90.71,7508.0,67.0253,67.166,66.9513,67.166,7508.0
2016-01-05 15:30:00,90.69,90.73,90.25,90.37,41342.0,67.1512,67.1808,66.8254,66.9143,41342.0
2016-01-06 09:30:00,89.71,90.53,89.66,90.3,5362.0,66.4256,67.0327,66.3885,66.8624,5362.0
2016-01-06 10:00:00,90.17,90.18,89.93,90.15,7658.0,66.7662,66.7736,66.5885,66.7514,7658.0
2016-01-06 10:30:00,90.01,90.18,90.0,90.14,6200.0,66.6477,66.7736,66.6403,66.744,6200.0
2016-01-06 11:00:00,90.13,90.26,90.08,90.25,3061.0,66.7366,66.8328,66.6995,66.8254,3061.0
2016-01-06 11:30:00,90.24,90.27,90.11,90.11,7067.0,66.818,66.8402,66.7217,66.7217,7067.0
2016-01-06 12:00:00,90.11,90.2,90.05,90.1,6734.0,66.7217,66.7884,66.6773,66.7143,6734.0
2016-01-06 12:30:00,90.06,90.14,89.89,89.89,12400.0,66.6847,66.744,66.5588,66.5588,12400.0
2016-01-06 13:00:00,89.92,89.98,89.77,89.81,23040.0,66.5811,66.6255,66.47,66.4996,23040.0
2016-01-06 13:30:00,89.8,89.86,89.7,89.84,7320.0,66.4922,66.5366,66.4182,66.5218,7320.0
2016-01-06 14:00:00,89.72,89.85,89.62,89.77,7154.0,66.433,66.5292,66.3589,66.47,7154.0
2016-01-06 14:30:00,89.74,89.79,89.29,89.4,8140.0,66.4478,66.4848,66.1146,66.196,8140.0
2016-01-06 15:00:00,89.4,89.63,89.36,89.53,7890.0,66.196,66.3663,66.1664,66.2923,7890.0
2016-01-06 15:30:00,89.62,89.78,89.53,89.73,31028.0,66.3589,66.4774,66.2923,66.4404,31028.0
2016-01-07 09:30:00,88.45,88.82,88.09,88.48,13263.0,65.4926,65.7666,65.226,65.5148,13263.0
2016-01-07 10:00:00,88.47,88.6,88.39,88.51,9516.0,65.5074,65.6037,65.4482,65.537,9516.0
2016-01-07 10:30:00,88.5,88.51,88.2,88.2,27015.0,65.5296,65.537,65.3075,65.3075,27015.0
2016-01-07 11:00:00,88.24,88.31,87.87,88.04,15850.0,65.3371,65.3889,65.0631,65.189,15850.0
2016-01-07 11:30:00,87.97,88.09,87.92,88.05,10639.0,65.1372,65.226,65.1002,65.1964,10639.0
2016-01-07 12:00:00,88.0,88.11,87.94,88.0,27179.0,65.1594,65.2409,65.115,65.1594,27179.0
2016-01-07 12:30:00,87.95,88.23,87.9,87.99,21201.0,65.1224,65.3297,65.0854,65.152,21201.0
2016-01-07 13:00:00,87.97,88.12,87.61,87.83,18255.0,65.1372,65.2483,64.8706,65.0335,18255.0
2016-01-07 13:30:00,87.73,88.02,87.63,87.89,9757.0,64.9595,65.1742,64.8854,65.078,9757.0
2016-01-07 14:00:00,87.89,87.92,87.46,87.54,8908.0,65.078,65.1002,64.7596,64.8188,8908.0
2016-01-07 14:30:00,87.48,87.6,87.23,87.23,6842.0,64.7744,64.8632,64.5893,64.5893,6842.0
2016-01-07 15:00:00,87.3,87.42,87.06,87.11,13658.0,64.6411,64.7299,64.4634,64.5004,13658.0
2016-01-07 15:30:00,87.09,87.26,86.76,86.76,84794.0,64.4856,64.6115,64.2412,64.2412,84794.0
2016-01-08 09:30:00,87.13,87.63,86.98,87.25,18031.0,64.5152,64.8854,64.4041,64.6041,18031.0
2016-01-08 10:00:00,87.34,87.34,86.9,87.06,13189.0,64.6707,64.6707,64.3449,64.4634,13189.0
2016-01-08 10:30:00,87.01,87.1,86.42,86.6,19431.0,64.4264,64.493,63.9895,64.1228,19431.0
2016-01-08 11:00:00,86.6,86.69,86.27,86.5,18038.0,64.1228,64.1894,63.8784,64.0487,18038.0
2016-01-08 11:30:00,86.46,86.46,86.12,86.46,21578.0,64.0191,64.0191,63.7674,64.0191,21578.0
2016-01-08 12:00:00,86.48,86.66,86.48,86.54,11433.0,64.0339,64.1672,64.0339,64.0783,11433.0
2016-01-08 12:30:00,86.59,86.69,86.53,86.55,10976.0,64.1154,64.1894,64.0709,64.0858,10976.0
2016-01-08 13:00:00,86.56,86.65,86.45,86.58,19045.0,64.0932,64.1598,64.0117,64.108,19045.0
2016-01-08 13:30:00,86.61,86.73,86.52,86.58,8056.0,64.1302,64.219,64.0635,64.108,8056.0
2016-01-08 14:00:00,86.54,86.79,86.39,86.42,42144.0,64.0783,64.2635,63.9673,63.9895,42144.0
2016-01-08 14:30:00,86.39,86.55,86.37,86.46,19424.0,63.9673,64.0858,63.9525,64.0191,19424.0
2016-01-08 15:00:00,86.45,86.5,86.21,86.21,16941.0,64.0117,64.0487,63.834,63.834,16941.0
2016-01-08 15:30:00,86.23,86.25,85.51,85.57,55026.0,63.8488,63.8636,63.3157,63.3601,55026.0
2016-01-11 09:30:00,85.55,86.15,85.53,85.87,27020.0,63.3453,63.7896,63.3305,63.5822,27020.0
2016-01-11 10:00:00,85.86,86.04,85.28,85.49,52994.0,63.5748,63.7081,63.1454,63.3009,52994.0
2016-01-11 10:30:00,85.55,85.96,85.48,85.61,68316.0,63.3453,63.6489,63.2935,63.3897,68316.0
2016-01-11 11:00:00,85.66,85.85,85.52,85.71,35941.0,63.4268,63.5674,63.3231,63.4638,35941.0
2016-01-11 11:30:00,85.79,85.81,85.59,85.71,25614.0,63.523,63.5378,63.3749,63.4638,25614.0
2016-01-11 12:00:00,85.71,85.83,85.67,85.72,22915.0,63.4638,63.5526,63.4342,63.4712,22915.0
2016-01-11 12:30:00,85.73,85.79,85.35,85.44,29534.0,63.4786,63.523,63.1972,63.2639,29534.0
2016-01-11 13:00:00,85.43,85.57,85.37,85.41,18585.0,63.2565,63.3601,63.212,63.2416,18585.0
2016-01-11 13:30:00,85.42,85.48,85.23,85.23,25949.0,63.249,63.2935,63.1084,63.1084,25949.0
2016-01-11 14:00:00,85.3,85.4,85.14,85.25,38572.0,63.1602,63.2342,63.0417,63.1232,38572.0
2016-01-11 14:30:00,85.27,85.33,84.86,84.88,24169.0,63.138,63.1824,62.8344,62.8492,24169.0
2016-01-11 15:00:00,84.88,84.98,84.43,84.7,61227.0,62.8492,62.9232,62.516,62.7159,61227.0
2016-01-11 15:30:00,84.71,85.07,84.47,84.49,185167.0,62.7233,62.9899,62.5456,62.5604,185167.0
2016-01-12 09:30:00,84.99,85.0,84.12,84.12,23421.0,62.9307,62.9381,62.2865,62.2865,23421.0
2016-01-12 10:00:00,84.06,84.27,83.72,83.87,29365.0,62.242,62.3975,61.9903,62.1014,29365.0
2016-01-12 10:30:00,83.99,84.03,83.57,83.98,37102.0,62.1902,62.2198,61.8792,62.1828,37102.0
2016-01-12 11:00:00,83.9,84.14,83.77,83.98,47332.0,62.1236,62.3013,62.0273,62.1828,47332.0
2016-01-12 11:30:00,84.04,84.08,83.76,83.76,97602.0,62.2272,62.2568,62.0199,62.0199,97602.0
2016-01-12 12:00:00,83.82,83.87,83.56,83.63,16677.0,62.0643,62.1014,61.8718,61.9236,16677.0
2016-01-12 12:30:00,83.63,83.77,83.51,83.63,12890.0,61.9236,62.0273,61.8348,61.9236,12890.0
2016-01-12 13:00:00,83.62,83.78,83.41,83.53,15078.0,61.9162,62.0347,61.7607,61.8496,15078.0
2016-01-12 13:30:00,83.53,83.78,83.45,83.51,22799.0,61.8496,62.0347,61.7904,61.8348,22799.0
2016-01-12 14:00:00,83.53,83.54,83.05,83.13,19438.0,61.8496,61.857,61.4942,61.5534,19438.0
2016-01-12 14:30:00,83.16,83.47,83.13,83.31,32900.0,61.5756,61.8052,61.5534,61.6867,32900.0
2016-01-12 15:00:00,83.35,83.42,83.09,83.29,39109.0,61.7163,61.7682,61.5238,61.6719,39109.0
2016-01-12 15:30:00,83.28,83.72,83.1,83.57,81592.0,61.6645,61.9903,61.5312,61.8792,81592.0
2016-01-13 09:30:00,83.71,83.71,83.12,83.21,21119.0,61.9829,61.9829,61.546,61.6127,21119.0
2016-01-13 10:00:00,83.29,83.77,83.25,83.65,13756.0,61.6719,62.0273,61.6423,61.9385,13756.0
2016-01-13 10:30:00,83.61,83.77,83.32,83.51,21468.0,61.9088,62.0273,61.6941,61.8348,21468.0
2016-01-13 11:00:00,83.61,84.08,83.58,83.76,27717.0,61.9088,62.2568,61.8866,62.0199,27717.0
2016-01-13 11:30:00,83.79,83.9,83.37,83.37,17065.0,62.0421,62.1236,61.7311,61.7311,17065.0
2016-01-13 12:00:00,83.44,83.63,83.12,83.24,18920.0,61.783,61.9236,61.546,61.6349,18920.0
2016-01-13 12:30:00,83.19,83.2,82.7,82.85,14826.0,61.5978,61.6053,61.235,61.3461,14826.0
2016-01-13 13:00:00,82.96,83.22,82.75,82.85,13199.0,61.4275,61.6201,61.2721,61.3461,13199.0
2016-01-13 13:30:00,82.84,82.85,82.55,82.73,27734.0,61.3387,61.3461,61.124,61.2572,27734.0
2016-01-13 14:00:00,82.71,82.86,82.15,82.3,13389.0,61.2424,61.3535,60.8278,60.9388,13389.0
2016-01-13 14:30:00,82.38,82.42,81.48,82.0,30957.0,60.9981,61.0277,60.3317,60.7167,30957.0
2016-01-13 15:00:00,81.96,82.13,81.75,81.9,38206.0,60.6871,60.813,60.5316,60.6427,38206.0
2016-01-13 15:30:00,81.98,82.0,81.16,81.28,115415.0,60.7019,60.7167,60.0947,60.1836,115415.0
2016-01-14 09:30:00,81.45,81.87,80.92,80.93,17478.0,60.3095,60.6205,59.917,59.9244,17478.0
2016-01-14 10:00:00,80.97,81.06,80.24,80.34,17945.0,59.9541,60.0207,59.4135,59.4876,17945.0
2016-01-14 10:30:00,80.34,80.76,80.23,80.76,96523.0,59.4876,59.7986,59.4061,59.7986,96523.0
2016-01-14 11:00:00,80.84,81.07,80.79,80.97,72769.0,59.8578,60.0281,59.8208,59.9541,72769.0
2016-01-14 11:30:00,80.89,80.97,80.75,80.91,22243.0,59.8948,59.9541,59.7912,59.9096,22243.0
2016-01-14 12:00:00,80.9,80.96,80.72,80.74,16009.0,59.9022,59.9466,59.7689,59.7838,16009.0
2016-01-14 12:30:00,80.77,81.03,80.73,80.98,28133.0,59.806,59.9985,59.7763,59.9615,28133.0
2016-01-14 13:00:00,80.98,81.23,80.94,81.23,66845.0,59.9615,60.1466,59.9318,60.1466,66845.0
2016-01-14 13:30:00,81.26,81.4,81.21,81.32,31905.0,60.1688,60.2724,60.1318,60.2132,31905.0
2016-01-14 14:00:00,81.32,81.53,81.29,81.53,30262.0,60.2132,60.3687,60.191,60.3687,30262.0
2016-01-14 14:30:00,81.48,81.61,81.44,81.57,22366.0,60.3317,60.4279,60.3021,60.3983,22366.0
2016-01-14 15:00:00,81.59,81.66,81.5,81.58,34162.0,60.4131,60.465,60.3465,60.4057,34162.0
2016-01-14 15:30:00,81.55,81.55,80.97,81.0,59092.0,60.3835,60.3835,59.9541,59.9763,59092.0
2016-01-15 09:30:00,79.92,80.4,79.35,80.01,79745.0,59.1766,59.532,58.7545,59.2432,79745.0
2016-01-15 10:00:00,79.97,80.25,79.69,80.19,144194.0,59.2136,59.4209,59.0063,59.3765,144194.0
2016-01-15 10:30:00,80.13,80.38,79.9,80.21,17701.0,59.3321,59.5172,59.1618,59.3913,17701.0
2016-01-15 11:00:00,80.2,80.63,79.99,80.45,21738.0,59.3839,59.7023,59.2284,59.569,21738.0
2016-01-15 11:30:00,80.46,80.53,80.32,80.43,12577.0,59.5764,59.6283,59.4728,59.5542,12577.0
2016-01-15 12:00:00,80.41,80.45,80.2,80.29,25889.0,59.5394,59.569,59.3839,59.4505,25889.0
2016-01-15 12:30:00,80.17,80.27,79.97,80.25,15372.0,59.3617,59.4357,59.2136,59.4209,15372.0
2016-01-15 13:00:00,80.23,80.53,80.1,80.35,18209.0,59.4061,59.6283,59.3099,59.495,18209.0
2016-01-15 13:30:00,80.34,80.49,80.11,80.19,17614.0,59.4876,59.5986,59.3173,59.3765,17614.0
2016-01-15 14:00:00,80.23,80.48,80.19,80.22,16778.0,59.4061,59.5912,59.3765,59.3987,16778.0
2016-01-15 14:30:00,80.21,80.53,80.06,80.5,18022.0,59.3913,59.6283,59.2802,59.606,18022.0
2016-01-15 15:00:00,80.5,80.55,80.01,80.4,36135.0,59.606,59.6431,59.2432,59.532,36135.0
2016-01-15 15:30:00,80.36,80.36,79.92,80.15,135956.0,59.5024,59.5024,59.1766,59.3469,135956.0
2016-01-19 09:30:00,82.75,82.75,80.0,80.83,40252.0,61.2721,61.2721,59.2358,59.8504,40252.0
2016-01-19 10:00:00,80.87,80.92,80.53,80.92,66216.0,59.88,59.917,59.6283,59.917,66216.0
2016-01-19 10:30:00,80.89,80.89,80.28,80.45,38003.0,59.8948,59.8948,59.4431,59.569,38003.0
2016-01-19 11:00:00,80.5,80.67,80.45,80.53,47537.0,59.606,59.7319,59.569,59.6283,47537.0
2016-01-19 11:30:00,80.53,80.55,80.27,80.29,14496.0,59.6283,59.6431,59.4357,59.4505,14496.0
2016-01-19 12:00:00,80.38,80.55,80.0,80.47,38601.0,59.5172,59.6431,59.2358,59.5838,38601.0
2016-01-19 12:30:00,80.44,80.63,80.37,80.5,20053.0,59.5616,59.7023,59.5098,59.606,20053.0
2016-01-19 13:00:00,80.45,80.65,80.35,80.42,53784.0,59.569,59.7171,59.495,59.5468,53784.0
2016-01-19 13:30:00,80.41,80.63,80.4,80.53,28749.0,59.5394,59.7023,59.532,59.6283,28749.0
2016-01-19 14:00:00,80.56,80.64,80.26,80.48,30622.0,59.6505,59.7097,59.4283,59.5912,30622.0
2016-01-19 14:30:00,80.45,80.51,80.2,80.28,36432.0,59.569,59.6134,59.3839,59.4431,36432.0
2016-01-19 15:00:00,80.3,80.61,80.28,80.59,57925.0,59.458,59.6875,59.4431,59.6727,57925.0
2016-01-19 15:30:00,80.58,80.71,80.28,80.31,136589.0,59.6653,59.7615,59.4431,59.4654,136589.0
2016-01-20 09:30:00,79.41,79.49,78.21,78.35,26717.0,58.799,58.8582,57.9104,58.0141,26717.0
2016-01-20 10:00:00,78.35,78.43,77.38,77.49,34349.0,58.0141,58.0733,57.2958,57.3773,34349.0
2016-01-20 10:30:00,77.5,77.57,76.44,76.52,34962.0,57.3847,57.4365,56.5998,56.6591,34962.0
2016-01-20 11:00:00,76.56,77.16,76.54,77.02,17643.0,56.6887,57.1329,56.6739,57.0293,17643.0
2016-01-20 11:30:00,77.05,77.11,76.31,76.36,75470.0,57.0515,57.0959,56.5036,56.5406,75470.0
2016-01-20 12:00:00,76.36,76.58,75.51,75.51,21631.0,56.5406,56.7035,55.9112,55.9112,21631.0
2016-01-20 12:30:00,75.6,75.68,75.1,75.48,22741.0,55.9778,56.0371,55.6076,55.889,22741.0
2016-01-20 13:00:00,75.49,75.5,74.96,75.13,28973.0,55.8964,55.9038,55.504,55.6298,28973.0
2016-01-20 13:30:00,75.11,76.02,75.11,76.0,60427.0,55.615,56.2888,55.615,56.274,60427.0
2016-01-20 14:00:00,76.0,76.0,75.54,75.87,121160.0,56.274,56.274,55.9334,56.1778,121160.0
2016-01-20 14:30:00,75.87,76.35,75.74,76.19,39475.0,56.1778,56.5332,56.0815,56.4147,39475.0
2016-01-20 15:00:00,76.16,77.72,76.13,77.7,55191.0,56.3925,57.5476,56.3703,57.5328,55191.0
2016-01-20 15:30:00,77.69,77.83,76.45,76.45,199814.0,57.5254,57.629,56.6072,56.6072,199814.0
2016-01-21 09:30:00,76.94,77.64,76.44,76.45,70455.0,56.97,57.4884,56.5998,56.6072,70455.0
2016-01-21 10:00:00,76.53,76.83,76.31,76.82,53360.0,56.6665,56.8886,56.5036,56.8812,53360.0
2016-01-21 10:30:00,76.75,77.13,76.7,76.87,49790.0,56.8294,57.1107,56.7923,56.9182,49790.0
2016-01-21 11:00:00,76.86,77.18,76.66,76.84,40748.0,56.9108,57.1478,56.7627,56.896,40748.0
2016-01-21 11:30:00,76.95,77.19,76.66,77.07,44507.0,56.9775,57.1552,56.7627,57.0663,44507.0
2016-01-21 12:00:00,77.08,77.17,76.89,77.02,70495.0,57.0737,57.1404,56.933,57.0293,70495.0
2016-01-21 12:30:00,77.02,77.16,76.96,77.0,79284.0,57.0293,57.1329,56.9849,57.0145,79284.0
2016-01-21 13:00:00,77.03,77.06,76.62,76.64,32922.0,57.0367,57.0589,56.7331,56.7479,32922.0
2016-01-21 13:30:00,76.63,77.03,76.3,77.03,28706.0,56.7405,57.0367,56.4962,57.0367,28706.0
2016-01-21 14:00:00,77.02,77.02,76.46,76.72,16939.0,57.0293,57.0293,56.6146,56.8072,16939.0
2016-01-21 14:30:00,76.72,77.17,76.69,77.08,43431.0,56.8072,57.1404,56.7849,57.0737,43431.0
2016-01-21 15:00:00,77.07,77.07,76.66,76.84,17931.0,57.0663,57.0663,56.7627,56.896,17931.0
2016-01-21 15:30:00,76.84,77.14,76.36,76.39,84043.0,56.896,57.1181,56.5406,56.5628,84043.0
2016-01-22 09:30:00,77.31,78.39,77.15,78.39,24931.0,57.244,58.0437,57.1255,58.0437,24931.0
2016-01-22 10:00:00,78.43,78.43,77.84,78.04,24107.0,58.0733,58.0733,57.6365,57.7845,24107.0
2016-01-22 10:30:00,78.05,78.15,77.55,77.8,25137.0,57.7919,57.866,57.4217,57.6068,25137.0
2016-01-22 11:00:00,77.91,78.15,77.84,78.0,26396.0,57.6883,57.866,57.6365,57.7549,26396.0
2016-01-22 11:30:00,77.99,78.03,77.79,77.86,14666.0,57.7475,57.7771,57.5994,57.6513,14666.0
2016-01-22 12:00:00,77.86,78.09,77.67,77.76,17061.0,57.6513,57.8216,57.5106,57.5772,17061.0
2016-01-22 12:30:00,77.78,78.07,77.72,77.97,15805.0,57.592,57.8068,57.5476,57.7327,15805.0
2016-01-22 13:00:00,78.01,78.32,77.96,78.14,32257.0,57.7623,57.9919,57.7253,57.8586,32257.0
2016-01-22 13:30:00,78.17,78.35,78.06,78.19,23723.0,57.8808,58.0141,57.7994,57.8956,23723.0
2016-01-22 14:00:00,78.17,78.42,78.01,78.01,20896.0,57.8808,58.0659,57.7623,57.7623,20896.0
2016-01-22 14:30:00,77.98,78.32,77.81,78.22,26472.0,57.7401,57.9919,57.6142,57.9178,26472.0
2016-01-22 15:00:00,78.29,78.29,77.98,78.13,18239.0,57.9697,57.9697,57.7401,57.8512,18239.0
2016-01-22 15:30:00,78.08,78.51,78.0,78.27,89161.0,57.8142,58.1326,57.7549,57.9548,89161.0
2016-01-25 09:30:00,78.26,79.4,77.88,79.1,27357.0,57.9474,58.7916,57.6661,58.5694,27357.0
2016-01-25 10:00:00,79.33,79.33,77.87,78.03,21172.0,58.7397,58.7397,57.6587,57.7771,21172.0
2016-01-25 10:30:00,77.96,78.04,77.58,77.84,8779.0,57.7253,57.7845,57.4439,57.6365,8779.0
2016-01-25 11:00:00,77.84,78.21,77.71,78.03,29324.0,57.6365,57.9104,57.5402,57.7771,29324.0
2016-01-25 11:30:00,78.15,78.34,77.86,77.86,12006.0,57.866,58.0067,57.6513,57.6513,12006.0
2016-01-25 12:00:00,77.84,78.13,77.79,78.02,12681.0,57.6365,57.8512,57.5994,57.7697,12681.0
2016-01-25 12:30:00,78.02,78.31,77.96,78.31,8365.0,57.7697,57.9845,57.7253,57.9845,8365.0
2016-01-25 13:00:00,78.31,78.41,78.1,78.16,62310.0,57.9845,58.0585,57.829,57.8734,62310.0
2016-01-25 13:30:00,78.17,78.34,77.93,78.03,41205.0,57.8808,58.0067,57.7031,57.7771,41205.0
2016-01-25 14:00:00,77.95,78.29,77.85,78.01,15016.0,57.7179,57.9697,57.6439,57.7623,15016.0
2016-01-25 14:30:00,78.03,78.03,77.54,77.6,17420.0,57.7771,57.7771,57.4143,57.4587,17420.0
2016-01-25 15:00:00,77.64,77.7,77.4,77.58,20856.0,57.4884,57.5328,57.3107,57.4439,20856.0
2016-01-25 15:30:00,77.6,77.65,77.35,77.47,54347.0,57.4587,57.4958,57.2736,57.3625,54347.0
2016-01-26 09:30:00,77.72,79.02,77.72,78.4,30150.0,57.5476,58.5102,57.5476,58.0511,30150.0
2016-01-26 10:00:00,78.58,78.71,78.14,78.31,64314.0,58.1844,58.2806,57.8586,57.9845,64314.0
2016-01-26 10:30:00,78.3,78.46,78.02,78.09,29946.0,57.9771,58.0955,57.7697,57.8216,29946.0
2016-01-26 11:00:00,78.13,78.83,78.13,78.46,31126.0,57.8512,58.3695,57.8512,58.0955,31126.0
2016-01-26 11:30:00,78.55,78.55,78.14,78.16,22089.0,58.1622,58.1622,57.8586,57.8734,22089.0
2016-01-26 12:00:00,78.16,78.54,78.15,78.42,30983.0,57.8734,58.1548,57.866,58.0659,30983.0
2016-01-26 12:30:00,78.4,78.53,78.27,78.33,21340.0,58.0511,58.1474,57.9548,57.9993,21340.0
2016-01-26 13:00:00,78.31,78.34,78.14,78.18,8980.0,57.9845,58.0067,57.8586,57.8882,8980.0
2016-01-26 13:30:00,78.21,78.26,77.94,77.95,9769.0,57.9104,57.9474,57.7105,57.7179,9769.0
2016-01-26 14:00:00,78.04,78.17,77.9,77.9,21581.0,57.7845,57.8808,57.6809,57.6809,21581.0
2016-01-26 14:30:00,77.91,78.46,77.8,78.43,40723.0,57.6883,58.0955,57.6068,58.0733,40723.0
2016-01-26 15:00:00,78.53,78.58,78.24,78.53,46139.0,58.1474,58.1844,57.9326,58.1474,46139.0
2016-01-26 15:30:00,78.49,78.87,78.24,78.7,115579.0,58.1177,58.3991,57.9326,58.2732,115579.0
2016-01-27 09:30:00,78.31,78.74,77.49,78.22,10820.0,57.9845,58.3029,57.3773,57.9178,10820.0
2016-01-27 10:00:00,78.19,78.49,77.92,78.3,22018.0,57.8956,58.1177,57.6957,57.9771,22018.0
2016-01-27 10:30:00,78.29,78.54,77.91,77.98,15703.0,57.9697,58.1548,57.6883,57.7401,15703.0
2016-01-27 11:00:00,78.09,78.44,78.06,78.44,11000.0,57.8216,58.0807,57.7994,58.0807,11000.0
2016-01-27 11:30:00,78.42,78.74,78.34,78.48,17371.0,58.0659,58.3029,58.0067,58.1103,17371.0
2016-01-27 12:00:00,78.58,78.68,78.4,78.51,51017.0,58.1844,58.2584,58.0511,58.1326,51017.0
2016-01-27 12:30:00,78.45,78.56,78.37,78.47,11749.0,58.0881,58.1696,58.0289,58.1029,11749.0
2016-01-27 13:00:00,78.48,78.64,78.36,78.41,7487.0,58.1103,58.2288,58.0215,58.0585,7487.0
2016-01-27 13:30:00,78.44,78.75,78.43,78.69,12908.0,58.0807,58.3103,58.0733,58.2658,12908.0
2016-01-27 14:00:00,78.71,78.78,78.49,78.6,21469.0,58.2806,58.3325,58.1177,58.1992,21469.0
2016-01-27 14:30:00,78.51,78.57,78.23,78.33,33189.0,58.1326,58.177,57.9252,57.9993,33189.0
2016-01-27 15:00:00,78.28,78.28,77.52,77.86,21414.0,57.9622,57.9622,57.3995,57.6513,21414.0
2016-01-27 15:30:00,77.91,78.08,77.72,77.8,62067.0,57.6883,57.8142,57.5476,57.6068,62067.0
2016-01-28 09:30:00,78.24,78.65,78.05,78.35,39658.0,57.9326,58.2362,57.7919,58.0141,39658.0
2016-01-28 10:00:00,78.3,78.76,78.14,78.7,12476.0,57.9771,58.3177,57.8586,58.2732,12476.0
2016-01-28 10:30:00,78.68,78.76,78.4,78.63,47857.0,58.2584,58.3177,58.0511,58.2214,47857.0
2016-01-28 11:00:00,78.68,78.88,78.54,78.75,16017.0,58.2584,58.4065,58.1548,58.3103,16017.0
2016-01-28 11:30:00,78.75,78.81,78.54,78.54,4427.0,58.3103,58.3547,58.1548,58.1548,4427.0
2016-01-28 12:00:00,78.56,78.97,78.55,78.83,13339.0,58.1696,58.4732,58.1622,58.3695,13339.0
2016-01-28 12:30:00,78.8,79.02,78.75,78.87,10604.0,58.3473,58.5102,58.3103,58.3991,10604.0
2016-01-28 13:00:00,78.88,78.9,78.51,78.72,12431.0,58.4065,58.4213,58.1326,58.288,12431.0
2016-01-28 13:30:00,78.69,78.75,78.35,78.42,12424.0,58.2658,58.3103,58.0141,58.0659,12424.0
2016-01-28 14:00:00,78.42,78.72,78.42,78.71,128098.0,58.0659,58.288,58.0659,58.2806,128098.0
2016-01-28 14:30:00,78.7,78.7,77.97,77.97,30604.0,58.2732,58.2732,57.7327,57.7327,30604.0
2016-01-28 15:00:00,78.04,78.05,77.12,77.37,116743.0,57.7845,57.7919,57.1033,57.2884,116743.0
2016-01-28 15:30:00,77.38,77.85,77.34,77.68,136570.0,57.2958,57.6439,57.2662,57.518,136570.0
2016-01-29 09:30:00,78.55,78.81,77.66,78.44,63185.0,58.1622,58.3547,57.5032,58.0807,63185.0
2016-01-29 10:00:00,78.26,78.48,78.1,78.25,10868.0,57.9474,58.1103,57.829,57.94,10868.0
2016-01-29 10:30:00,78.25,78.63,78.2,78.5,20008.0,57.94,58.2214,57.903,58.1251,20008.0
2016-01-29 11:00:00,78.48,79.09,78.48,79.08,23421.0,58.1103,58.562,58.1103,58.5546,23421.0
2016-01-29 11:30:00,79.09,79.15,78.75,79.12,57880.0,58.562,58.6064,58.3103,58.5842,57880.0
2016-01-29 12:00:00,79.06,79.5,79.04,79.27,32128.0,58.5398,58.8656,58.525,58.6953,32128.0
2016-01-29 12:30:00,79.27,79.46,79.22,79.46,19949.0,58.6953,58.836,58.6583,58.836,19949.0
2016-01-29 13:00:00,79.4,79.58,79.29,79.47,17267.0,58.7916,58.9248,58.7101,58.8434,17267.0
2016-01-29 13:30:00,79.4,79.61,79.39,79.57,15756.0,58.7916,58.947,58.7841,58.9174,15756.0
2016-01-29 14:00:00,79.5,79.55,79.09,79.23,28843.0,58.8656,58.9026,58.562,58.6657,28843.0
2016-01-29 14:30:00,79.23,79.36,78.96,79.03,63802.0,58.6657,58.7619,58.4658,58.5176,63802.0
2016-01-29 15:00:00,79.01,79.16,78.94,78.94,92782.0,58.5028,58.6138,58.4509,58.4509,92782.0
2016-01-29 15:30:00,78.94,79.3,78.82,79.2,152205.0,58.4509,58.7175,58.3621,58.6435,152205.0
2016-02-01 09:30:00,77.7,79.13,77.7,79.05,26735.0,57.5328,58.5916,57.5328,58.5324,26735.0
2016-02-01 10:00:00,78.92,79.31,78.88,79.14,27375.0,58.4361,58.7249,58.4065,58.599,27375.0
2016-02-01 10:30:00,79.15,79.32,78.95,79.13,26480.0,58.6064,58.7323,58.4583,58.5916,26480.0
2016-02-01 11:00:00,79.12,79.17,78.94,78.98,56833.0,58.5842,58.6212,58.4509,58.4806,56833.0
2016-02-01 11:30:00,78.97,79.41,78.89,79.39,35050.0,58.4732,58.799,58.4139,58.7841,35050.0
2016-02-01 12:00:00,79.34,79.59,79.02,79.16,43381.0,58.7471,58.9322,58.5102,58.6138,43381.0
2016-02-01 12:30:00,79.2,79.32,78.91,79.03,26548.0,58.6435,58.7323,58.4287,58.5176,26548.0
2016-02-01 13:00:00,78.99,79.11,78.75,78.92,17881.0,58.488,58.5768,58.3103,58.4361,17881.0
2016-02-01 13:30:00,78.89,78.99,78.66,78.81,19527.0,58.4139,58.488,58.2436,58.3547,19527.0
2016-02-01 14:00:00,78.84,78.92,78.57,78.72,37983.0,58.3769,58.4361,58.177,58.288,37983.0
2016-02-01 14:30:00,78.65,78.84,78.5,78.83,27841.0,58.2362,58.3769,58.1251,58.3695,27841.0
2016-02-01 15:00:00,78.83,79.09,78.7,79.09,28099.0,58.3695,58.562,58.2732,58.562,28099.0
2016-02-01 15:30:00,79.07,79.07,78.05,78.06,131599.0,58.5472,58.5472,57.7919,57.7994,131599.0
2016-02-02 09:30:00,78.9,79.87,76.83,77.06,42950.0,58.4213,59.1396,56.8886,57.0589,42950.0
2016-02-02 10:00:00,77.05,77.11,76.77,77.05,48119.0,57.0515,57.0959,56.8442,57.0515,48119.0
2016-02-02 10:30:00,77.1,77.13,76.83,76.96,23732.0,57.0885,57.1107,56.8886,56.9849,23732.0
2016-02-02 11:00:00,77.07,77.16,76.95,76.98,11284.0,57.0663,57.1329,56.9775,56.9997,11284.0
2016-02-02 11:30:00,77.07,77.18,76.85,76.92,15209.0,57.0663,57.1478,56.9034,56.9552,15209.0
2016-02-02 12:00:00,76.96,77.01,76.8,76.86,66225.0,56.9849,57.0219,56.8664,56.9108,66225.0
2016-02-02 12:30:00,76.86,77.01,76.64,76.82,24105.0,56.9108,57.0219,56.7479,56.8812,24105.0
2016-02-02 13:00:00,76.82,77.54,76.79,77.54,24539.0,56.8812,57.4143,56.859,57.4143,24539.0
2016-02-02 13:30:00,77.51,77.53,77.11,77.13,13029.0,57.3921,57.4069,57.0959,57.1107,13029.0
2016-02-02 14:00:00,77.09,77.31,77.02,77.14,11242.0,57.0811,57.244,57.0293,57.1181,11242.0
2016-02-02 14:30:00,77.17,77.26,77.03,77.13,18345.0,57.1404,57.207,57.0367,57.1107,18345.0
2016-02-02 15:00:00,77.14,77.16,76.71,76.84,23190.0,57.1181,57.1329,56.7997,56.896,23190.0
2016-02-02 15:30:00,76.83,76.87,76.21,76.27,106645.0,56.8886,56.9182,56.4295,56.4739,106645.0
2016-02-03 09:30:00,76.58,76.89,76.19,76.69,12167.0,56.7035,56.933,56.4147,56.7849,12167.0
2016-02-03 10:00:00,76.53,76.53,75.78,76.11,33831.0,56.6665,56.6665,56.1111,56.3555,33831.0
2016-02-03 10:30:00,76.02,76.02,75.68,75.87,18972.0,56.2888,56.2888,56.0371,56.1778,18972.0
2016-02-03 11:00:00,75.86,75.87,75.57,75.78,29481.0,56.1704,56.1778,55.9556,56.1111,29481.0
2016-02-03 11:30:00,75.81,76.11,75.68,76.01,46786.0,56.1333,56.3555,56.0371,56.2814,46786.0
2016-02-03 12:00:00,76.02,76.25,75.86,76.12,8467.0,56.2888,56.4591,56.1704,56.3629,8467.0
2016-02-03 12:30:00,76.08,76.21,75.94,76.1,14271.0,56.3333,56.4295,56.2296,56.3481,14271.0
2016-02-03 13:00:00,76.17,76.17,75.74,75.77,25864.0,56.3999,56.3999,56.0815,56.1037,25864.0
2016-02-03 13:30:00,75.71,75.71,75.22,75.24,11980.0,56.0593,56.0593,55.6965,55.7113,11980.0
2016-02-03 14:00:00,75.24,75.86,75.23,75.81,14799.0,55.7113,56.1704,55.7039,56.1333,14799.0
2016-02-03 14:30:00,75.83,76.39,75.82,76.33,52132.0,56.1482,56.5628,56.1407,56.5184,52132.0
2016-02-03 15:00:00,76.36,76.46,76.07,76.08,49868.0,56.5406,56.6146,56.3259,56.3333,49868.0
2016-02-03 15:30:00,76.11,76.34,76.08,76.22,53643.0,56.3555,56.5258,56.3333,56.4369,53643.0
2016-02-04 09:30:00,76.06,77.19,75.88,77.12,55803.0,56.3185,57.1552,56.1852,57.1033,55803.0
2016-02-04 10:00:00,77.22,77.68,76.78,77.65,19040.0,57.1774,57.518,56.8516,57.4958,19040.0
2016-02-04 10:30:00,77.6,78.09,77.6,77.65,61919.0,57.4587,57.8216,57.4587,57.4958,61919.0
2016-02-04 11:00:00,77.72,77.72,77.48,77.59,21237.0,57.5476,57.5476,57.3699,57.4513,21237.0
2016-02-04 11:30:00,77.49,77.54,77.17,77.17,33327.0,57.3773,57.4143,57.1404,57.1404,33327.0
2016-02-04 12:00:00,77.28,77.59,77.26,77.31,5816.0,57.2218,57.4513,57.207,57.244,5816.0
2016-02-04 12:30:00,77.37,77.59,77.28,77.34,16428.0,57.2884,57.4513,57.2218,57.2662,16428.0
2016-02-04 13:00:00,77.4,77.57,77.4,77.42,4866.0,57.3107,57.4365,57.3107,57.3255,4866.0
2016-02-04 13:30:00,77.43,77.43,77.01,77.03,16945.0,57.3329,57.3329,57.0219,57.0367,16945.0
2016-02-04 14:00:00,77.02,77.23,76.98,77.12,29241.0,57.0293,57.1848,56.9997,57.1033,29241.0
2016-02-04 14:30:00,77.18,77.24,76.94,77.02,17661.0,57.1478,57.1922,56.97,57.0293,17661.0
2016-02-04 15:00:00,77.01,77.11,76.88,76.93,26934.0,57.0219,57.0959,56.9256,56.9626,26934.0
2016-02-04 15:30:00,76.89,77.03,76.84,76.92,49958.0,56.933,57.0367,56.896,56.9552,49958.0
2016-02-05 09:30:00,76.57,77.09,76.19,76.52,14055.0,56.6961,57.0811,56.4147,56.6591,14055.0
2016-02-05 10:00:00,76.52,77.03,76.52,76.72,22748.0,56.6591,57.0367,56.6591,56.8072,22748.0
2016-02-05 10:30:00,76.74,76.97,76.73,76.81,20113.0,56.822,56.9923,56.8146,56.8738,20113.0
2016-02-05 11:00:00,76.82,77.22,76.68,77.11,42245.0,56.8812,57.1774,56.7775,57.0959,42245.0
2016-02-05 11:30:00,77.1,77.1,76.7,76.82,25263.0,57.0885,57.0885,56.7923,56.8812,25263.0
2016-02-05 12:00:00,76.84,76.85,76.72,76.75,12100.0,56.896,56.9034,56.8072,56.8294,12100.0
2016-02-05 12:30:00,76.81,76.9,76.61,76.67,6429.0,56.8738,56.9404,56.7257,56.7701,6429.0
2016-02-05 13:00:00,76.63,76.84,76.56,76.84,10175.0,56.7405,56.896,56.6887,56.896,10175.0
2016-02-05 13:30:00,76.78,77.06,76.78,77.02,42665.0,56.8516,57.0589,56.8516,57.0293,42665.0
2016-02-05 14:00:00,76.95,77.01,76.55,76.56,22186.0,56.9775,57.0219,56.6813,56.6887,22186.0
2016-02-05 14:30:00,76.59,76.72,76.5,76.61,27363.0,56.7109,56.8072,56.6443,56.7257,27363.0
2016-02-05 15:00:00,76.61,76.67,76.54,76.59,39707.0,56.7257,56.7701,56.6739,56.7109,39707.0
2016-02-05 15:30:00,76.57,76.64,76.37,76.57,159390.0,56.6961,56.7479,56.548,56.6961,159390.0
2016-02-08 09:30:00,76.16,76.23,74.97,75.2,18932.0,56.3925,56.4443,55.5114,55.6817,18932.0
2016-02-08 10:00:00,74.99,75.27,74.26,74.58,19895.0,55.5262,55.7335,54.9856,55.2226,19895.0
2016-02-08 10:30:00,74.73,74.86,74.48,74.74,13605.0,55.3337,55.4299,55.1485,55.3411,13605.0
2016-02-08 11:00:00,74.82,74.82,74.12,74.27,9796.0,55.4003,55.4003,54.882,54.9931,9796.0
2016-02-08 11:30:00,74.21,74.59,74.0,74.59,10426.0,54.9486,55.23,54.7931,55.23,10426.0
2016-02-08 12:00:00,74.49,74.65,74.35,74.65,26898.0,55.156,55.2744,55.0523,55.2744,26898.0
2016-02-08 12:30:00,74.64,75.04,74.64,74.73,13386.0,55.267,55.5632,55.267,55.3337,13386.0
2016-02-08 13:00:00,74.72,74.72,74.34,74.46,8677.0,55.3263,55.3263,55.0449,55.1337,8677.0
2016-02-08 13:30:00,74.48,74.53,73.99,73.99,14615.0,55.1485,55.1856,54.7857,54.7857,14615.0
2016-02-08 14:00:00,73.98,74.13,73.83,73.87,7307.0,54.7783,54.8894,54.6673,54.6969,7307.0
2016-02-08 14:30:00,73.83,73.96,73.74,73.78,15337.0,54.6673,54.7635,54.6006,54.6302,15337.0
2016-02-08 15:00:00,73.81,74.47,73.71,74.36,19292.0,54.6524,55.1411,54.5784,55.0597,19292.0
2016-02-08 15:30:00,74.41,74.77,74.41,74.6,81521.0,55.0967,55.3633,55.0967,55.2374,81521.0
2016-02-09 09:30:00,73.86,74.17,73.21,73.21,12392.0,54.6895,54.919,54.2082,54.2082,12392.0
2016-02-09 10:00:00,73.32,73.82,72.78,73.06,18466.0,54.2896,54.6599,53.8898,54.0971,18466.0
2016-02-09 10:30:00,73.15,73.29,72.17,72.24,23821.0,54.1638,54.2674,53.4381,53.4899,23821.0
2016-02-09 11:00:00,72.17,72.91,72.14,72.9,16208.0,53.4381,53.986,53.4159,53.9786,16208.0
2016-02-09 11:30:00,72.77,73.05,72.59,72.8,20336.0,53.8824,54.0897,53.7491,53.9046,20336.0
2016-02-09 12:00:00,72.82,73.16,72.61,72.88,19816.0,53.9194,54.1712,53.7639,53.9638,19816.0
2016-02-09 12:30:00,72.71,72.97,72.61,72.71,8600.0,53.838,54.0305,53.7639,53.838,8600.0
2016-02-09 13:00:00,72.65,72.71,72.37,72.49,15860.0,53.7935,53.838,53.5862,53.6751,15860.0
2016-02-09 13:30:00,72.49,72.75,72.29,72.69,29734.0,53.6751,53.8676,53.527,53.8231,29734.0
2016-02-09 14:00:00,72.61,73.0,72.49,72.6,19046.0,53.7639,54.0527,53.6751,53.7565,19046.0
2016-02-09 14:30:00,72.61,72.98,72.59,72.74,40149.0,53.7639,54.0379,53.7491,53.8602,40149.0
2016-02-09 15:00:00,72.75,73.16,72.49,72.55,46121.0,53.8676,54.1712,53.6751,53.7195,46121.0
2016-02-09 15:30:00,72.52,72.6,72.07,72.15,81095.0,53.6973,53.7565,53.3641,53.4233,81095.0
2016-02-10 09:30:00,72.48,72.86,71.93,72.53,12429.0,53.6677,53.949,53.2604,53.7047,12429.0
2016-02-10 10:00:00,72.61,73.34,72.61,73.15,16781.0,53.7639,54.3044,53.7639,54.1638,16781.0
2016-02-10 10:30:00,73.0,73.24,72.64,72.97,37147.0,54.0527,54.2304,53.7861,54.0305,37147.0
2016-02-10 11:00:00,72.95,73.2,72.66,72.81,16767.0,54.0157,54.2008,53.8009,53.912,16767.0
2016-02-10 11:30:00,72.84,73.09,72.62,72.87,11858.0,53.9342,54.1193,53.7713,53.9564,11858.0
2016-02-10 12:00:00,72.9,72.98,72.61,72.78,20040.0,53.9786,54.0379,53.7639,53.8898,20040.0
2016-02-10 12:30:00,72.81,73.11,72.77,73.11,9855.0,53.912,54.1341,53.8824,54.1341,9855.0
2016-02-10 13:00:00,73.09,73.32,72.95,73.09,15269.0,54.1193,54.2896,54.0157,54.1193,15269.0
2016-02-10 13:30:00,73.07,73.24,73.02,73.07,12877.0,54.1045,54.2304,54.0675,54.1045,12877.0
2016-02-10 14:00:00,73.04,73.26,73.02,73.21,19012.0,54.0823,54.2452,54.0675,54.2082,19012.0
2016-02-10 14:30:00,73.19,73.26,72.85,72.96,20651.0,54.1934,54.2452,53.9416,54.0231,20651.0
2016-02-10 15:00:00,72.94,73.09,72.68,72.78,17948.0,54.0083,54.1193,53.8157,53.8898,17948.0
2016-02-10 15:30:00,72.76,72.99,72.73,72.81,132657.0,53.875,54.0453,53.8528,53.912,132657.0
2016-02-11 09:30:00,72.25,72.28,71.5,71.89,24652.0,53.4973,53.5196,52.942,53.2308,24652.0
2016-02-11 10:00:00,71.91,71.98,71.33,71.73,40902.0,53.2456,53.2974,52.8161,53.1123,40902.0
2016-02-11 10:30:00,71.74,72.38,71.73,72.22,22326.0,53.1197,53.5936,53.1123,53.4751,22326.0
2016-02-11 11:00:00,72.22,72.51,71.75,71.76,38612.0,53.4751,53.6899,53.1271,53.1345,38612.0
2016-02-11 11:30:00,71.76,72.13,71.59,72.11,23769.0,53.1345,53.4085,53.0087,53.3937,23769.0
2016-02-11 12:00:00,72.1,72.31,72.06,72.16,36734.0,53.3863,53.5418,53.3567,53.4307,36734.0
2016-02-11 12:30:00,72.12,72.25,72.03,72.2,31760.0,53.4011,53.4973,53.3345,53.4603,31760.0
2016-02-11 13:00:00,72.2,72.34,71.99,72.14,32270.0,53.4603,53.564,53.3048,53.4159,32270.0
2016-02-11 13:30:00,72.18,72.31,71.99,72.27,22896.0,53.4455,53.5418,53.3048,53.5122,22896.0
2016-02-11 14:00:00,72.28,72.38,71.85,71.85,38008.0,53.5196,53.5936,53.2012,53.2012,38008.0
2016-02-11 14:30:00,71.83,72.27,71.83,72.01,64124.0,53.1864,53.5122,53.1864,53.3196,64124.0
2016-02-11 15:00:00,72.03,72.06,71.63,72.06,34513.0,53.3345,53.3567,53.0383,53.3567,34513.0
2016-02-11 15:30:00,72.06,72.24,71.64,71.65,130686.0,53.3567,53.4899,53.0457,53.0531,130686.0
2016-02-12 09:30:00,72.68,72.85,71.44,72.15,20068.0,53.8157,53.9416,52.8976,53.4233,20068.0
2016-02-12 10:00:00,72.12,72.29,71.97,72.05,16107.0,53.4011,53.527,53.29,53.3493,16107.0
2016-02-12 10:30:00,72.06,72.15,71.18,71.31,23933.0,53.3567,53.4233,52.7051,52.8013,23933.0
2016-02-12 11:00:00,71.18,71.57,71.1,71.27,13700.0,52.7051,52.9938,52.6458,52.7717,13700.0
2016-02-12 11:30:00,71.27,71.5,70.91,70.91,15811.0,52.7717,52.942,52.5051,52.5051,15811.0
2016-02-12 12:00:00,70.91,71.05,70.69,70.83,16088.0,52.5051,52.6088,52.3423,52.4459,16088.0
2016-02-12 12:30:00,70.87,71.13,70.71,71.02,17524.0,52.4755,52.668,52.3571,52.5866,17524.0
2016-02-12 13:00:00,71.03,71.21,71.0,71.18,70212.0,52.594,52.7273,52.5718,52.7051,70212.0
2016-02-12 13:30:00,71.16,71.6,71.13,71.52,18738.0,52.6903,53.0161,52.668,52.9568,18738.0
2016-02-12 14:00:00,71.51,71.84,71.49,71.77,13100.0,52.9494,53.1938,52.9346,53.1419,13100.0
2016-02-12 14:30:00,71.77,71.83,71.65,71.7,11928.0,53.1419,53.1864,53.0531,53.0901,11928.0
2016-02-12 15:00:00,71.72,71.9,71.61,71.88,25553.0,53.1049,53.2382,53.0235,53.2234,25553.0
2016-02-12 15:30:00,71.87,71.87,71.61,71.85,84947.0,53.216,53.216,53.0235,53.2012,84947.0
2016-02-16 09:30:00,72.33,72.96,71.96,72.52,25811.0,53.5566,54.0231,53.2826,53.6973,25811.0
2016-02-16 10:00:00,72.51,73.41,72.38,73.0,87857.0,53.6899,54.3563,53.5936,54.0527,87857.0
2016-02-16 10:30:00,73.01,73.44,73.01,73.02,17943.0,54.0601,54.3785,54.0601,54.0675,17943.0
2016-02-16 11:00:00,73.05,73.09,72.75,72.86,42881.0,54.0897,54.1193,53.8676,53.949,42881.0
2016-02-16 11:30:00,72.93,73.15,72.93,73.15,21997.0,54.0009,54.1638,54.0009,54.1638,21997.0
2016-02-16 12:00:00,73.17,73.56,73.17,73.5,13993.0,54.1786,54.4673,54.1786,54.4229,13993.0
2016-02-16 12:30:00,73.5,73.63,73.41,73.51,19477.0,54.4229,54.5192,54.3563,54.4303,19477.0
2016-02-16 13:00:00,73.52,73.82,73.49,73.8,17709.0,54.4377,54.6599,54.4155,54.645,17709.0
2016-02-16 13:30:00,73.76,73.83,73.61,73.61,19532.0,54.6154,54.6673,54.5044,54.5044,19532.0
2016-02-16 14:00:00,73.65,74.11,73.65,74.11,17822.0,54.534,54.8746,54.534,54.8746,17822.0
2016-02-16 14:30:00,74.12,74.39,74.09,74.31,21962.0,54.882,55.0819,54.8598,55.0227,21962.0
2016-02-16 15:00:00,74.31,74.32,73.63,73.73,38784.0,55.0227,55.0301,54.5192,54.5932,38784.0
2016-02-16 15:30:00,73.76,74.01,73.68,74.01,86911.0,54.6154,54.8005,54.5562,54.8005,86911.0
2016-02-17 09:30:00,74.1,75.45,74.01,75.07,26404.0,54.8672,55.8668,54.8005,55.5854,26404.0
2016-02-17 10:00:00,75.09,75.41,74.88,75.41,35518.0,55.6002,55.8372,55.4447,55.8372,35518.0
2016-02-17 10:30:00,75.48,75.51,75.2,75.44,31192.0,55.889,55.9112,55.6817,55.8594,31192.0
2016-02-17 11:00:00,75.32,75.53,75.05,75.14,15836.0,55.7705,55.926,55.5706,55.6372,15836.0
2016-02-17 11:30:00,75.15,75.26,74.67,74.84,27502.0,55.6446,55.7261,55.2892,55.4151,27502.0
2016-02-17 12:00:00,74.84,74.84,74.54,74.6,11940.0,55.4151,55.4151,55.193,55.2374,11940.0
2016-02-17 12:30:00,74.54,74.82,74.54,74.59,10084.0,55.193,55.4003,55.193,55.23,10084.0
2016-02-17 13:00:00,74.61,74.72,74.52,74.57,19143.0,55.2448,55.3263,55.1782,55.2152,19143.0
2016-02-17 13:30:00,74.5,74.61,74.4,74.45,9364.0,55.1634,55.2448,55.0893,55.1263,9364.0
2016-02-17 14:00:00,74.51,74.81,74.51,74.67,12174.0,55.1708,55.3929,55.1708,55.2892,12174.0
2016-02-17 14:30:00,74.79,74.9,74.2,74.2,13113.0,55.3781,55.4595,54.9412,54.9412,13113.0
2016-02-17 15:00:00,74.28,74.49,74.27,74.45,13187.0,55.0005,55.156,54.9931,55.1263,13187.0
2016-02-17 15:30:00,74.46,74.48,74.26,74.33,32120.0,55.1337,55.1485,54.9856,55.0375,32120.0
2016-02-18 09:30:00,74.44,74.44,73.64,73.77,32442.0,55.1189,55.1189,54.5266,54.6228,32442.0
2016-02-18 10:00:00,73.8,74.71,73.78,74.49,38634.0,54.645,55.3189,54.6302,55.156,38634.0
2016-02-18 10:30:00,74.55,74.94,74.43,74.62,23251.0,55.2004,55.4892,55.1115,55.2522,23251.0
2016-02-18 11:00:00,74.6,74.81,74.47,74.64,12700.0,55.2374,55.3929,55.1411,55.267,12700.0
2016-02-18 11:30:00,74.71,75.25,74.67,75.22,21835.0,55.3189,55.7187,55.2892,55.6965,21835.0
2016-02-18 12:00:00,75.18,75.41,75.08,75.41,10799.0,55.6669,55.8372,55.5928,55.8372,10799.0
2016-02-18 12:30:00,75.41,75.51,75.31,75.51,11000.0,55.8372,55.9112,55.7631,55.9112,11000.0
2016-02-18 13:00:00,75.5,75.68,74.99,75.04,47560.0,55.9038,56.0371,55.5262,55.5632,47560.0
2016-02-18 13:30:00,75.01,75.24,75.0,75.12,14178.0,55.541,55.7113,55.5336,55.6224,14178.0
2016-02-18 14:00:00,75.16,75.26,75.1,75.1,35649.0,55.6521,55.7261,55.6076,55.6076,35649.0
2016-02-18 14:30:00,75.16,75.3,75.07,75.07,36924.0,55.6521,55.7557,55.5854,55.5854,36924.0
2016-02-18 15:00:00,75.17,75.26,74.77,74.82,44176.0,55.6595,55.7261,55.3633,55.4003,44176.0
2016-02-18 15:30:00,74.77,74.8,74.54,74.72,136058.0,55.3633,55.3855,55.193,55.3263,136058.0
2016-02-19 09:30:00,74.32,74.67,74.08,74.36,9400.0,55.0301,55.2892,54.8524,55.0597,9400.0
2016-02-19 10:00:00,74.4,74.83,74.26,74.81,20934.0,55.0893,55.4077,54.9856,55.3929,20934.0
2016-02-19 10:30:00,74.73,75.09,74.69,75.01,19848.0,55.3337,55.6002,55.304,55.541,19848.0
2016-02-19 11:00:00,75.0,75.55,74.91,75.55,18000.0,55.5336,55.9408,55.4669,55.9408,18000.0
2016-02-19 11:30:00,75.64,75.64,75.12,75.2,15942.0,56.0075,56.0075,55.6224,55.6817,15942.0
2016-02-19 12:00:00,75.3,75.34,75.04,75.15,8300.0,55.7557,55.7853,55.5632,55.6446,8300.0
2016-02-19 12:30:00,75.19,75.22,74.94,74.97,7293.0,55.6743,55.6965,55.4892,55.5114,7293.0
2016-02-19 13:00:00,74.99,75.32,74.94,75.23,7708.0,55.5262,55.7705,55.4892,55.7039,7708.0
2016-02-19 13:30:00,75.2,75.22,75.06,75.14,4412.0,55.6817,55.6965,55.578,55.6372,4412.0
2016-02-19 14:00:00,75.12,75.18,74.95,75.01,13304.0,55.6224,55.6669,55.4966,55.541,13304.0
2016-02-19 14:30:00,75.0,75.1,74.97,75.04,6078.0,55.5336,55.6076,55.5114,55.5632,6078.0
2016-02-19 15:00:00,75.0,75.11,74.95,75.11,10147.0,55.5336,55.615,55.4966,55.615,10147.0
2016-02-19 15:30:00,75.11,75.17,74.95,74.98,39466.0,55.615,55.6595,55.4966,55.5188,39466.0
2016-02-22 09:30:00,75.73,76.53,75.72,76.27,6689.0,56.0741,56.6665,56.0667,56.4739,6689.0
2016-02-22 10:00:00,76.35,76.45,75.77,75.85,8956.0,56.5332,56.6072,56.1037,56.163,8956.0
2016-02-22 10:30:00,75.91,76.2,75.91,75.96,5988.0,56.2074,56.4221,56.2074,56.2444,5988.0
2016-02-22 11:00:00,75.97,76.14,75.83,75.88,21950.0,56.2518,56.3777,56.1482,56.1852,21950.0
2016-02-22 11:30:00,75.9,76.14,75.89,75.89,3380.0,56.2,56.3777,56.1926,56.1926,3380.0
2016-02-22 12:00:00,75.94,76.19,75.88,76.11,7667.0,56.2296,56.4147,56.1852,56.3555,7667.0
2016-02-22 12:30:00,76.14,76.17,76.01,76.1,7281.0,56.3777,56.3999,56.2814,56.3481,7281.0
2016-02-22 13:00:00,75.99,76.05,75.82,75.82,11953.0,56.2666,56.3111,56.1407,56.1407,11953.0
2016-02-22 13:30:00,75.77,75.86,75.65,75.81,13327.0,56.1037,56.1704,56.0149,56.1333,13327.0
2016-02-22 14:00:00,75.8,75.88,75.74,75.83,5892.0,56.1259,56.1852,56.0815,56.1482,5892.0
2016-02-22 14:30:00,75.77,75.82,75.74,75.76,3608.0,56.1037,56.1407,56.0815,56.0963,3608.0
2016-02-22 15:00:00,75.78,75.97,75.71,75.97,11750.0,56.1111,56.2518,56.0593,56.2518,11750.0
2016-02-22 15:30:00,75.97,76.39,75.92,76.3,74274.0,56.2518,56.5628,56.2148,56.4962,74274.0
2016-02-23 09:30:00,75.92,77.01,74.52,76.69,15200.0,56.2148,57.0219,55.1782,56.7849,15200.0
2016-02-23 10:00:00,76.66,76.7,76.12,76.58,11745.0,56.7627,56.7923,56.3629,56.7035,11745.0
2016-02-23 10:30:00,76.59,76.66,76.37,76.56,52728.0,56.7109,56.7627,56.548,56.6887,52728.0
2016-02-23 11:00:00,76.52,76.6,76.25,76.27,44895.0,56.6591,56.7183,56.4591,56.4739,44895.0
2016-02-23 11:30:00,76.25,76.5,76.25,76.35,8393.0,56.4591,56.6443,56.4591,56.5332,8393.0
2016-02-23 12:00:00,76.35,76.35,76.14,76.14,7495.0,56.5332,56.5332,56.3777,56.3777,7495.0
2016-02-23 12:30:00,76.17,76.36,76.1,76.33,9707.0,56.3999,56.5406,56.3481,56.5184,9707.0
2016-02-23 13:00:00,76.26,76.4,76.25,76.37,9048.0,56.4665,56.5702,56.4591,56.548,9048.0
2016-02-23 13:30:00,76.37,76.44,76.26,76.33,5384.0,56.548,56.5998,56.4665,56.5184,5384.0
2016-02-23 14:00:00,76.36,76.41,76.29,76.35,11691.0,56.5406,56.5776,56.4888,56.5332,11691.0
2016-02-23 14:30:00,76.37,76.49,76.35,76.35,9020.0,56.548,56.6368,56.5332,56.5332,9020.0
2016-02-23 15:00:00,76.33,76.38,76.16,76.19,36087.0,56.5184,56.5554,56.3925,56.4147,36087.0
2016-02-23 15:30:00,76.2,76.43,76.18,76.31,64251.0,56.4221,56.5924,56.4073,56.5036,64251.0
2016-02-24 09:30:00,75.72,76.31,75.35,75.43,8643.0,56.0667,56.5036,55.7927,55.852,8643.0
2016-02-24 10:00:00,75.27,75.76,75.24,75.66,7836.0,55.7335,56.0963,55.7113,56.0223,7836.0
2016-02-24 10:30:00,75.65,75.99,75.58,75.65,14528.0,56.0149,56.2666,55.963,56.0149,14528.0
2016-02-24 11:00:00,75.61,75.71,75.5,75.63,9397.0,55.9853,56.0593,55.9038,56.0001,9397.0
2016-02-24 11:30:00,75.66,76.06,75.65,75.98,9010.0,56.0223,56.3185,56.0149,56.2592,9010.0
2016-02-24 12:00:00,75.98,76.07,75.88,75.99,9190.0,56.2592,56.3259,56.1852,56.2666,9190.0
2016-02-24 12:30:00,76.03,76.11,75.86,75.9,6716.0,56.2962,56.3555,56.1704,56.2,6716.0
2016-02-24 13:00:00,75.9,75.94,75.76,75.77,12762.0,56.2,56.2296,56.0963,56.1037,12762.0
2016-02-24 13:30:00,75.82,76.25,75.82,76.25,7184.0,56.1407,56.4591,56.1407,56.4591,7184.0
2016-02-24 14:00:00,76.29,76.44,76.22,76.3,14178.0,56.4888,56.5998,56.4369,56.4962,14178.0
2016-02-24 14:30:00,76.32,76.32,76.02,76.02,8422.0,56.511,56.511,56.2888,56.2888,8422.0
2016-02-24 15:00:00,76.07,76.49,76.04,76.45,13243.0,56.3259,56.6368,56.3036,56.6072,13243.0
2016-02-24 15:30:00,76.4,76.49,76.23,76.28,31377.0,56.5702,56.6368,56.4443,56.4814,31377.0
2016-02-25 09:30:00,76.7,77.64,76.7,77.17,12173.0,56.7923,57.4884,56.7923,57.1404,12173.0
2016-02-25 10:00:00,77.31,77.48,76.94,77.39,8649.0,57.244,57.3699,56.97,57.3033,8649.0
2016-02-25 10:30:00,77.31,77.64,77.31,77.57,19433.0,57.244,57.4884,57.244,57.4365,19433.0
2016-02-25 11:00:00,77.55,77.68,77.1,77.28,15069.0,57.4217,57.518,57.0885,57.2218,15069.0
2016-02-25 11:30:00,77.3,77.72,77.2,77.61,9238.0,57.2366,57.5476,57.1626,57.4661,9238.0
2016-02-25 12:00:00,77.59,77.66,77.34,77.51,15362.0,57.4513,57.5032,57.2662,57.3921,15362.0
2016-02-25 12:30:00,77.51,77.77,77.49,77.74,40632.0,57.3921,57.5846,57.3773,57.5624,40632.0
2016-02-25 13:00:00,77.78,77.95,77.73,77.82,34395.0,57.592,57.7179,57.555,57.6216,34395.0
2016-02-25 13:30:00,77.81,77.99,77.76,77.99,26498.0,57.6142,57.7475,57.5772,57.7475,26498.0
2016-02-25 14:00:00,77.98,78.07,77.95,78.05,11190.0,57.7401,57.8068,57.7179,57.7919,11190.0
2016-02-25 14:30:00,78.04,78.23,78.04,78.15,15496.0,57.7845,57.9252,57.7845,57.866,15496.0
2016-02-25 15:00:00,78.15,78.55,78.1,78.54,27909.0,57.866,58.1622,57.829,58.1548,27909.0
2016-02-25 15:30:00,78.58,78.66,78.43,78.5,119951.0,58.1844,58.2436,58.0733,58.1251,119951.0
2016-02-26 09:30:00,78.34,78.56,77.85,78.39,10593.0,58.0067,58.1696,57.6439,58.0437,10593.0
2016-02-26 10:00:00,78.46,78.72,78.13,78.66,26173.0,58.0955,58.288,57.8512,58.2436,26173.0
2016-02-26 10:30:00,78.66,78.92,78.62,78.91,24842.0,58.2436,58.4361,58.214,58.4287,24842.0
2016-02-26 11:00:00,78.89,78.99,78.57,78.57,20671.0,58.4139,58.488,58.177,58.177,20671.0
2016-02-26 11:30:00,78.57,79.1,78.57,78.96,19749.0,58.177,58.5694,58.177,58.4658,19749.0
2016-02-26 12:00:00,78.92,79.33,78.87,79.2,14027.0,58.4361,58.7397,58.3991,58.6435,14027.0
2016-02-26 12:30:00,79.13,79.16,78.93,79.06,8350.0,58.5916,58.6138,58.4435,58.5398,8350.0
2016-02-26 13:00:00,79.02,79.23,79.02,79.17,8872.0,58.5102,58.6657,58.5102,58.6212,8872.0
2016-02-26 13:30:00,79.16,79.19,79.06,79.1,28004.0,58.6138,58.6361,58.5398,58.5694,28004.0
2016-02-26 14:00:00,79.09,79.14,78.92,78.92,20007.0,58.562,58.599,58.4361,58.4361,20007.0
2016-02-26 14:30:00,78.92,78.96,78.79,78.89,18582.0,58.4361,58.4658,58.3399,58.4139,18582.0
2016-02-26 15:00:00,78.86,79.16,78.86,79.06,24635.0,58.3917,58.6138,58.3917,58.5398,24635.0
2016-02-26 15:30:00,79.06,79.17,78.69,78.75,90535.0,58.5398,58.6212,58.2658,58.3103,90535.0
2016-02-29 09:30:00,78.75,79.03,78.51,78.57,9080.0,58.3103,58.5176,58.1326,58.177,9080.0
2016-02-29 10:00:00,78.64,78.64,78.28,78.58,13759.0,58.2288,58.2288,57.9622,58.1844,13759.0
2016-02-29 10:30:00,78.57,79.22,78.46,79.22,27050.0,58.177,58.6583,58.0955,58.6583,27050.0
2016-02-29 11:00:00,79.26,79.29,79.08,79.08,17159.0,58.6879,58.7101,58.5546,58.5546,17159.0
2016-02-29 11:30:00,79.07,79.35,79.06,79.33,11237.0,58.5472,58.7545,58.5398,58.7397,11237.0
2016-02-29 12:00:00,79.31,79.32,79.15,79.29,6100.0,58.7249,58.7323,58.6064,58.7101,6100.0
2016-02-29 12:30:00,79.22,79.25,78.89,78.93,8629.0,58.6583,58.6805,58.4139,58.4435,8629.0
2016-02-29 13:00:00,78.92,79.1,78.89,79.06,25774.0,58.4361,58.5694,58.4139,58.5398,25774.0
2016-02-29 13:30:00,79.06,79.08,78.9,78.95,21248.0,58.5398,58.5546,58.4213,58.4583,21248.0
2016-02-29 14:00:00,78.94,78.97,78.68,78.76,23219.0,58.4509,58.4732,58.2584,58.3177,23219.0
2016-02-29 14:30:00,78.76,78.8,78.6,78.78,31811.0,58.3177,58.3473,58.1992,58.3325,31811.0
2016-02-29 15:00:00,78.75,78.89,78.57,78.89,38555.0,58.3103,58.4139,58.177,58.4139,38555.0
2016-02-29 15:30:00,78.87,79.2,78.84,79.15,164226.0,58.3991,58.6435,58.3769,58.6064,164226.0
2016-03-01 09:30:00,79.64,79.79,79.2,79.45,11683.0,58.9693,59.0803,58.6435,58.8286,11683.0
2016-03-01 10:00:00,79.52,79.81,79.43,79.72,30494.0,58.8804,59.0951,58.8138,59.0285,30494.0
2016-03-01 10:30:00,79.66,80.2,79.66,79.75,16790.0,58.9841,59.3839,58.9841,59.0507,16790.0
2016-03-01 11:00:00,79.74,80.22,79.74,80.18,12965.0,59.0433,59.3987,59.0433,59.3691,12965.0
2016-03-01 11:30:00,80.25,80.28,80.11,80.28,8878.0,59.4209,59.4431,59.3173,59.4431,8878.0
2016-03-01 12:00:00,80.27,80.45,80.2,80.3,8366.0,59.4357,59.569,59.3839,59.458,8366.0
2016-03-01 12:30:00,80.29,80.29,79.93,80.11,16502.0,59.4505,59.4505,59.184,59.3173,16502.0
2016-03-01 13:00:00,80.09,80.39,80.09,80.36,13483.0,59.3025,59.5246,59.3025,59.5024,13483.0
2016-03-01 13:30:00,80.36,80.42,80.25,80.29,17198.0,59.5024,59.5468,59.4209,59.4505,17198.0
2016-03-01 14:00:00,80.25,80.3,80.11,80.25,27941.0,59.4209,59.458,59.3173,59.4209,27941.0
2016-03-01 14:30:00,80.27,80.62,80.21,80.56,12886.0,59.4357,59.6949,59.3913,59.6505,12886.0
2016-03-01 15:00:00,80.59,80.9,80.52,80.81,18902.0,59.6727,59.9022,59.6209,59.8356,18902.0
2016-03-01 15:30:00,80.81,81.32,80.5,81.32,97433.0,59.8356,60.2132,59.606,60.2132,97433.0
2016-03-02 09:30:00,80.96,81.3,80.28,81.03,15427.0,59.9466,60.1984,59.4431,59.9985,15427.0
2016-03-02 10:00:00,81.17,81.18,80.76,80.76,27975.0,60.1021,60.1095,59.7986,59.7986,27975.0
2016-03-02 10:30:00,80.72,80.97,80.63,80.79,53378.0,59.7689,59.9541,59.7023,59.8208,53378.0
2016-03-02 11:00:00,80.8,81.23,80.76,81.04,41660.0,59.8282,60.1466,59.7986,60.0059,41660.0
2016-03-02 11:30:00,81.09,81.13,80.93,81.06,14394.0,60.0429,60.0725,59.9244,60.0207,14394.0
2016-03-02 12:00:00,81.15,81.19,80.85,80.85,8123.0,60.0873,60.117,59.8652,59.8652,8123.0
2016-03-02 12:30:00,80.84,80.86,80.68,80.83,13420.0,59.8578,59.8726,59.7393,59.8504,13420.0
2016-03-02 13:00:00,80.8,80.88,80.67,80.88,17737.0,59.8282,59.8874,59.7319,59.8874,17737.0
2016-03-02 13:30:00,80.88,81.01,80.71,80.95,8549.0,59.8874,59.9837,59.7615,59.9392,8549.0
2016-03-02 14:00:00,80.96,80.98,80.83,80.86,6423.0,59.9466,59.9615,59.8504,59.8726,6423.0
2016-03-02 14:30:00,80.87,81.19,80.81,80.92,9159.0,59.88,60.117,59.8356,59.917,9159.0
2016-03-02 15:00:00,80.92,80.97,80.7,80.84,19389.0,59.917,59.9541,59.7541,59.8578,19389.0
2016-03-02 15:30:00,80.86,81.15,80.81,81.13,44082.0,59.8726,60.0873,59.8356,60.0725,44082.0
2016-03-03 09:30:00,81.05,81.1,80.66,80.67,13843.0,60.0133,60.0503,59.7245,59.7319,13843.0
2016-03-03 10:00:00,80.69,81.34,80.69,81.17,36701.0,59.7467,60.228,59.7467,60.1021,36701.0
2016-03-03 10:30:00,81.17,81.57,81.17,81.57,14868.0,60.1021,60.3983,60.1021,60.3983,14868.0
2016-03-03 11:00:00,81.55,81.74,81.43,81.62,24354.0,60.3835,60.5242,60.2947,60.4353,24354.0
2016-03-03 11:30:00,81.59,81.74,81.37,81.49,8306.0,60.4131,60.5242,60.2502,60.3391,8306.0
2016-03-03 12:00:00,81.45,81.6,81.44,81.45,6801.0,60.3095,60.4205,60.3021,60.3095,6801.0
2016-03-03 12:30:00,81.45,81.57,81.4,81.53,8446.0,60.3095,60.3983,60.2724,60.3687,8446.0
2016-03-03 13:00:00,81.54,81.72,81.53,81.7,6700.0,60.3761,60.5094,60.3687,60.4946,6700.0
2016-03-03 13:30:00,81.76,82.0,81.7,81.99,29034.0,60.539,60.7167,60.4946,60.7093,29034.0
2016-03-03 14:00:00,81.96,82.2,81.96,82.15,11170.0,60.6871,60.8648,60.6871,60.8278,11170.0
2016-03-03 14:30:00,82.17,82.37,82.08,82.28,9613.0,60.8426,60.9907,60.776,60.924,9613.0
2016-03-03 15:00:00,82.34,82.45,82.25,82.45,9419.0,60.9685,61.0499,60.9018,61.0499,9419.0
2016-03-03 15:30:00,82.47,82.74,82.35,82.72,58557.0,61.0647,61.2646,60.9759,61.2498,58557.0
2016-03-04 09:30:00,82.5,83.01,82.04,82.62,20670.0,61.0869,61.4646,60.7463,61.1758,20670.0
2016-03-04 10:00:00,82.6,82.85,82.39,82.78,9600.0,61.161,61.3461,61.0055,61.2943,9600.0
2016-03-04 10:30:00,82.78,83.03,82.76,83.01,13439.0,61.2943,61.4794,61.2795,61.4646,13439.0
2016-03-04 11:00:00,82.99,83.21,82.84,83.2,11516.0,61.4498,61.6127,61.3387,61.6053,11516.0
2016-03-04 11:30:00,83.12,83.15,82.94,83.09,12885.0,61.546,61.5682,61.4127,61.5238,12885.0
2016-03-04 12:00:00,83.1,83.28,83.07,83.15,21150.0,61.5312,61.6645,61.509,61.5682,21150.0
2016-03-04 12:30:00,83.15,83.37,83.15,83.25,12794.0,61.5682,61.7311,61.5682,61.6423,12794.0
2016-03-04 13:00:00,83.23,83.38,83.17,83.29,13701.0,61.6275,61.7385,61.583,61.6719,13701.0
2016-03-04 13:30:00,83.35,83.59,83.34,83.5,17452.0,61.7163,61.894,61.7089,61.8274,17452.0
2016-03-04 14:00:00,83.44,83.58,83.24,83.41,18937.0,61.783,61.8866,61.6349,61.7607,18937.0
2016-03-04 14:30:00,83.4,83.42,83.23,83.26,19188.0,61.7533,61.7682,61.6275,61.6497,19188.0
2016-03-04 15:00:00,83.29,83.56,83.2,83.51,25236.0,61.6719,61.8718,61.6053,61.8348,25236.0
2016-03-04 15:30:00,83.53,83.69,83.47,83.67,57594.0,61.8496,61.9681,61.8052,61.9533,57594.0
2016-03-07 09:30:00,83.56,83.56,81.03,82.92,14498.0,61.8718,61.8718,59.9985,61.3979,14498.0
2016-03-07 10:00:00,82.84,82.86,82.49,82.76,13089.0,61.3387,61.3535,61.0795,61.2795,13089.0
2016-03-07 10:30:00,82.73,83.13,82.72,82.89,12749.0,61.2572,61.5534,61.2498,61.3757,12749.0
2016-03-07 11:00:00,82.89,83.25,82.89,83.07,11390.0,61.3757,61.6423,61.3757,61.509,11390.0
2016-03-07 11:30:00,83.11,83.6,83.11,83.52,8765.0,61.5386,61.9014,61.5386,61.8422,8765.0
2016-03-07 12:00:00,83.48,83.65,83.33,83.38,26903.0,61.8126,61.9385,61.7015,61.7385,26903.0
2016-03-07 12:30:00,83.36,83.43,83.29,83.34,10931.0,61.7237,61.7756,61.6719,61.7089,10931.0
2016-03-07 13:00:00,83.34,83.45,83.31,83.31,10358.0,61.7089,61.7904,61.6867,61.6867,10358.0
2016-03-07 13:30:00,83.34,83.35,83.15,83.18,15443.0,61.7089,61.7163,61.5682,61.5904,15443.0
2016-03-07 14:00:00,83.18,83.18,82.86,82.89,10046.0,61.5904,61.5904,61.3535,61.3757,10046.0
2016-03-07 14:30:00,82.87,82.9,82.5,82.72,18966.0,61.3609,61.3831,61.0869,61.2498,18966.0
2016-03-07 15:00:00,82.71,82.98,82.59,82.97,16917.0,61.2424,61.4424,61.1536,61.4349,16917.0
2016-03-07 15:30:00,82.92,83.41,82.85,83.4,62788.0,61.3979,61.7607,61.3461,61.7533,62788.0
2016-03-08 09:30:00,83.4,83.74,82.76,82.8,9165.0,61.7533,62.0051,61.2795,61.3091,9165.0
2016-03-08 10:00:00,82.78,83.1,82.78,82.88,17811.0,61.2943,61.5312,61.2943,61.3683,17811.0
2016-03-08 10:30:00,82.83,83.09,82.45,82.59,35606.0,61.3313,61.5238,61.0499,61.1536,35606.0
2016-03-08 11:00:00,82.66,82.78,82.41,82.42,21976.0,61.2054,61.2943,61.0203,61.0277,21976.0
2016-03-08 11:30:00,82.45,82.92,82.45,82.89,35215.0,61.0499,61.3979,61.0499,61.3757,35215.0
2016-03-08 12:00:00,82.8,82.97,82.7,82.82,6600.0,61.3091,61.4349,61.235,61.3239,6600.0
2016-03-08 12:30:00,82.88,82.89,82.62,82.69,12116.0,61.3683,61.3757,61.1758,61.2276,12116.0
2016-03-08 13:00:00,82.69,82.8,82.62,82.8,5663.0,61.2276,61.3091,61.1758,61.3091,5663.0
2016-03-08 13:30:00,82.69,82.92,82.69,82.85,8071.0,61.2276,61.3979,61.2276,61.3461,8071.0
2016-03-08 14:00:00,82.85,82.99,82.83,82.98,4900.0,61.3461,61.4498,61.3313,61.4424,4900.0
2016-03-08 14:30:00,82.95,83.11,82.91,83.09,11654.0,61.4201,61.5386,61.3905,61.5238,11654.0
2016-03-08 15:00:00,83.09,83.12,82.9,82.96,16323.0,61.5238,61.546,61.3831,61.4275,16323.0
2016-03-08 15:30:00,82.95,83.3,82.92,83.11,116823.0,61.4201,61.6793,61.3979,61.5386,116823.0
2016-03-09 09:30:00,83.22,83.67,82.69,83.29,7433.0,61.6201,61.9533,61.2276,61.6719,7433.0
2016-03-09 10:00:00,83.27,83.75,83.12,83.58,26305.0,61.6571,62.0125,61.546,61.8866,26305.0
2016-03-09 10:30:00,83.62,83.77,83.32,83.63,10278.0,61.9162,62.0273,61.6941,61.9236,10278.0
2016-03-09 11:00:00,83.75,84.0,83.62,83.92,8399.0,62.0125,62.1976,61.9162,62.1384,8399.0
2016-03-09 11:30:00,83.88,83.88,83.59,83.75,7629.0,62.1088,62.1088,61.894,62.0125,7629.0
2016-03-09 12:00:00,83.65,83.84,83.44,83.44,8300.0,61.9385,62.0791,61.783,61.783,8300.0
2016-03-09 12:30:00,83.42,83.44,82.99,83.06,7040.0,61.7682,61.783,61.4498,61.5016,7040.0
2016-03-09 13:00:00,83.08,83.14,83.0,83.11,5200.0,61.5164,61.5608,61.4572,61.5386,5200.0
2016-03-09 13:30:00,83.14,83.47,83.12,83.47,17765.0,61.5608,61.8052,61.546,61.8052,17765.0
2016-03-09 14:00:00,83.4,83.5,83.34,83.4,7226.0,61.7533,61.8274,61.7089,61.7533,7226.0
2016-03-09 14:30:00,83.35,83.44,83.23,83.43,13944.0,61.7163,61.783,61.6275,61.7756,13944.0
2016-03-09 15:00:00,83.41,83.42,83.28,83.38,19007.0,61.7607,61.7682,61.6645,61.7385,19007.0
2016-03-09 15:30:00,83.39,83.65,83.35,83.65,56906.0,61.7459,61.9385,61.7163,61.9385,56906.0
2016-03-10 09:30:00,84.27,84.54,83.93,84.35,14360.0,62.3975,62.5975,62.1458,62.4568,14360.0
2016-03-10 10:00:00,84.23,84.36,83.73,83.75,4708.0,62.3679,62.4642,61.9977,62.0125,4708.0
2016-03-10 10:30:00,83.59,83.69,83.1,83.5,10797.0,61.894,61.9681,61.5312,61.8274,10797.0
2016-03-10 11:00:00,83.53,83.65,83.49,83.53,29092.0,61.8496,61.9385,61.82,61.8496,29092.0
2016-03-10 11:30:00,83.62,83.77,83.42,83.42,19044.0,61.9162,62.0273,61.7682,61.7682,19044.0
2016-03-10 12:00:00,83.53,83.61,83.4,83.48,16300.0,61.8496,61.9088,61.7533,61.8126,16300.0
2016-03-10 12:30:00,83.42,83.46,83.23,83.34,58757.0,61.7682,61.7978,61.6275,61.7089,58757.0
2016-03-10 13:00:00,83.31,83.42,83.13,83.24,11632.0,61.6867,61.7682,61.5534,61.6349,11632.0
2016-03-10 13:30:00,83.26,83.62,83.25,83.56,8795.0,61.6497,61.9162,61.6423,61.8718,8795.0
2016-03-10 14:00:00,83.59,83.59,83.12,83.32,5710.0,61.894,61.894,61.546,61.6941,5710.0
2016-03-10 14:30:00,83.28,83.74,83.27,83.67,7200.0,61.6645,62.0051,61.6571,61.9533,7200.0
2016-03-10 15:00:00,83.64,83.79,83.53,83.74,9266.0,61.931,62.0421,61.8496,62.0051,9266.0
2016-03-10 15:30:00,83.73,83.99,83.57,83.95,56831.0,61.9977,62.1902,61.8792,62.1606,56831.0
2016-03-11 09:30:00,84.61,84.79,83.91,84.56,167214.0,62.6493,62.7826,62.131,62.6123,167214.0
2016-03-11 10:00:00,84.46,84.9,84.46,84.61,5908.0,62.5382,62.864,62.5382,62.6493,5908.0
2016-03-11 10:30:00,84.74,84.99,84.62,84.99,14669.0,62.7455,62.9307,62.6567,62.9307,14669.0
2016-03-11 11:00:00,84.99,85.02,84.74,85.02,10100.0,62.9307,62.9529,62.7455,62.9529,10100.0
2016-03-11 11:30:00,84.97,85.16,84.88,84.98,12259.0,62.9158,63.0565,62.8492,62.9232,12259.0
2016-03-11 12:00:00,84.94,85.16,84.89,85.13,23936.0,62.8936,63.0565,62.8566,63.0343,23936.0
2016-03-11 12:30:00,85.13,85.16,85.02,85.14,5200.0,63.0343,63.0565,62.9529,63.0417,5200.0
2016-03-11 13:00:00,85.09,85.11,84.94,85.06,9243.0,63.0047,63.0195,62.8936,62.9825,9243.0
2016-03-11 13:30:00,85.07,85.1,84.93,85.1,20101.0,62.9899,63.0121,62.8862,63.0121,20101.0
2016-03-11 14:00:00,85.09,85.13,84.89,85.08,16879.0,63.0047,63.0343,62.8566,62.9973,16879.0
2016-03-11 14:30:00,85.08,85.13,84.95,85.0,17330.0,62.9973,63.0343,62.901,62.9381,17330.0
2016-03-11 15:00:00,85.0,85.32,85.0,85.19,19672.0,62.9381,63.175,62.9381,63.0787,19672.0
2016-03-11 15:30:00,85.17,85.51,85.02,85.4,89010.0,63.0639,63.3157,62.9529,63.2342,89010.0
2016-03-14 09:30:00,85.32,85.54,83.91,85.06,11399.0,63.175,63.3379,62.131,62.9825,11399.0
2016-03-14 10:00:00,85.02,85.17,84.79,85.14,11796.0,62.9529,63.0639,62.7826,63.0417,11796.0
2016-03-14 10:30:00,85.13,85.42,85.1,85.33,5836.0,63.0343,63.249,63.0121,63.1824,5836.0
2016-03-14 11:00:00,85.38,85.38,84.88,84.95,15160.0,63.2194,63.2194,62.8492,62.901,15160.0
2016-03-14 11:30:00,84.94,85.16,84.94,85.06,21373.0,62.8936,63.0565,62.8936,62.9825,21373.0
2016-03-14 12:00:00,85.06,85.16,85.01,85.11,18227.0,62.9825,63.0565,62.9455,63.0195,18227.0
2016-03-14 12:30:00,85.08,85.16,85.0,85.16,18195.0,62.9973,63.0565,62.9381,63.0565,18195.0
2016-03-14 13:00:00,85.09,85.23,85.0,85.23,10117.0,63.0047,63.1084,62.9381,63.1084,10117.0
2016-03-14 13:30:00,85.25,85.35,85.07,85.18,14000.0,63.1232,63.1972,62.9899,63.0713,14000.0
2016-03-14 14:00:00,85.2,85.35,85.15,85.21,6035.0,63.0861,63.1972,63.0491,63.0936,6035.0
2016-03-14 14:30:00,85.32,85.53,85.29,85.45,6299.0,63.175,63.3305,63.1528,63.2713,6299.0
2016-03-14 15:00:00,85.47,85.66,85.47,85.65,9674.0,63.2861,63.4268,63.2861,63.4193,9674.0
2016-03-14 15:30:00,85.59,85.8,85.5,85.75,47992.0,63.3749,63.5304,63.3083,63.4934,47992.0
2016-03-15 09:30:00,85.09,86.2,85.09,86.15,34641.0,63.0047,63.8266,63.0047,63.7896,34641.0
2016-03-15 10:00:00,86.21,86.26,86.09,86.26,42148.0,63.834,63.871,63.7451,63.871,42148.0
2016-03-15 10:30:00,86.37,86.43,86.1,86.29,14633.0,63.9525,63.9969,63.7526,63.8932,14633.0
2016-03-15 11:00:00,86.28,86.44,86.2,86.37,35111.0,63.8858,64.0043,63.8266,63.9525,35111.0
2016-03-15 11:30:00,86.35,86.37,86.19,86.28,24529.0,63.9377,63.9525,63.8192,63.8858,24529.0
2016-03-15 12:00:00,86.32,86.48,86.28,86.47,6200.0,63.9154,64.0339,63.8858,64.0265,6200.0
2016-03-15 12:30:00,86.47,86.66,86.47,86.66,11130.0,64.0265,64.1672,64.0265,64.1672,11130.0
2016-03-15 13:00:00,86.66,87.04,86.66,87.0,19219.0,64.1672,64.4486,64.1672,64.419,19219.0
2016-03-15 13:30:00,87.06,87.21,87.02,87.21,18722.0,64.4634,64.5744,64.4338,64.5744,18722.0
2016-03-15 14:00:00,87.18,87.35,87.15,87.27,12623.0,64.5522,64.6781,64.53,64.6189,12623.0
2016-03-15 14:30:00,87.28,87.33,86.87,86.87,22372.0,64.6263,64.6633,64.3227,64.3227,22372.0
2016-03-15 15:00:00,86.89,86.92,86.77,86.79,18952.0,64.3375,64.3597,64.2487,64.2635,18952.0
2016-03-15 15:30:00,86.77,87.04,86.6,87.01,103872.0,64.2487,64.4486,64.1228,64.4264,103872.0
2016-03-16 09:30:00,86.54,86.72,86.35,86.63,9512.0,64.0783,64.2116,63.9377,64.145,9512.0
2016-03-16 10:00:00,86.65,86.87,86.54,86.63,11252.0,64.1598,64.3227,64.0783,64.145,11252.0
2016-03-16 10:30:00,86.7,87.01,86.63,86.85,5690.0,64.1968,64.4264,64.145,64.3079,5690.0
2016-03-16 11:00:00,86.79,86.92,86.54,86.61,19556.0,64.2635,64.3597,64.0783,64.1302,19556.0
2016-03-16 11:30:00,86.56,86.56,86.32,86.32,3591.0,64.0932,64.0932,63.9154,63.9154,3591.0
2016-03-16 12:00:00,86.29,86.45,86.29,86.36,4461.0,63.8932,64.0117,63.8932,63.9451,4461.0
2016-03-16 12:30:00,86.38,86.38,85.97,86.07,6356.0,63.9599,63.9599,63.6563,63.7303,6356.0
2016-03-16 13:00:00,86.0,86.04,85.83,85.9,5617.0,63.6785,63.7081,63.5526,63.6045,5617.0
2016-03-16 13:30:00,85.88,86.02,85.83,85.83,6733.0,63.5897,63.6933,63.5526,63.5526,6733.0
2016-03-16 14:00:00,85.93,87.4,85.92,87.4,11253.0,63.6267,64.7151,63.6193,64.7151,11253.0
2016-03-16 14:30:00,87.43,87.63,87.14,87.25,15202.0,64.7373,64.8854,64.5226,64.6041,15202.0
2016-03-16 15:00:00,87.25,87.59,87.24,87.48,14818.0,64.6041,64.8558,64.5967,64.7744,14818.0
2016-03-16 15:30:00,87.53,87.61,87.43,87.55,51631.0,64.8114,64.8706,64.7373,64.8262,51631.0
2016-03-17 09:30:00,87.75,88.06,87.44,88.06,11777.0,64.9743,65.2038,64.7448,65.2038,11777.0
2016-03-17 10:00:00,88.08,88.34,87.93,88.33,7400.0,65.2186,65.4112,65.1076,65.4037,7400.0
2016-03-17 10:30:00,88.31,88.61,88.28,88.56,7500.0,65.3889,65.6111,65.3667,65.5741,7500.0
2016-03-17 11:00:00,88.65,89.08,88.57,89.06,12479.0,65.6407,65.9591,65.5815,65.9443,12479.0
2016-03-17 11:30:00,89.06,89.1,88.89,88.94,6200.0,65.9443,65.9739,65.8184,65.8554,6200.0
2016-03-17 12:00:00,88.86,89.02,88.79,89.01,4670.0,65.7962,65.9147,65.7444,65.9073,4670.0
2016-03-17 12:30:00,89.02,89.31,89.02,89.22,8958.0,65.9147,66.1294,65.9147,66.0627,8958.0
2016-03-17 13:00:00,89.19,89.3,88.99,88.99,12015.0,66.0405,66.122,65.8924,65.8924,12015.0
2016-03-17 13:30:00,88.96,89.26,88.95,89.19,11393.0,65.8702,66.0924,65.8628,66.0405,11393.0
2016-03-17 14:00:00,89.13,89.46,89.06,89.34,11621.0,65.9961,66.2405,65.9443,66.1516,11621.0
2016-03-17 14:30:00,89.27,89.41,89.24,89.28,16557.0,66.0998,66.2034,66.0776,66.1072,16557.0
2016-03-17 15:00:00,89.32,89.51,89.26,89.43,12354.0,66.1368,66.2775,66.0924,66.2182,12354.0
2016-03-17 15:30:00,89.46,89.51,89.25,89.39,78425.0,66.2405,66.2775,66.085,66.1886,78425.0
2016-03-18 09:30:00,88.71,89.82,88.71,89.75,236174.0,65.6851,66.507,65.6851,66.4552,236174.0
2016-03-18 10:00:00,89.77,90.04,89.59,89.73,34701.0,66.47,66.6699,66.3367,66.4404,34701.0
2016-03-18 10:30:00,89.82,89.94,89.63,89.64,53595.0,66.507,66.5959,66.3663,66.3737,53595.0
2016-03-18 11:00:00,89.65,89.7,89.33,89.47,19705.0,66.3811,66.4182,66.1442,66.2479,19705.0
2016-03-18 11:30:00,89.49,89.58,89.34,89.4,21320.0,66.2627,66.3293,66.1516,66.196,21320.0
2016-03-18 12:00:00,89.39,89.39,88.98,89.01,10431.0,66.1886,66.1886,65.885,65.9073,10431.0
2016-03-18 12:30:00,89.01,89.01,88.49,88.49,31407.0,65.9073,65.9073,65.5222,65.5222,31407.0
2016-03-18 13:00:00,88.48,88.52,88.26,88.47,14253.0,65.5148,65.5444,65.3519,65.5074,14253.0
2016-03-18 13:30:00,88.48,88.68,88.43,88.62,14360.0,65.5148,65.6629,65.4778,65.6185,14360.0
2016-03-18 14:00:00,88.63,88.75,88.53,88.56,14305.0,65.6259,65.7147,65.5518,65.5741,14305.0
2016-03-18 14:30:00,88.58,88.63,88.45,88.58,14707.0,65.5889,65.6259,65.4926,65.5889,14707.0
2016-03-18 15:00:00,88.59,88.7,88.56,88.61,27106.0,65.5963,65.6777,65.5741,65.6111,27106.0
2016-03-18 15:30:00,88.6,88.64,88.21,88.32,132598.0,65.6037,65.6333,65.3149,65.3963,132598.0
2016-03-21 09:30:00,88.0,88.71,87.26,87.94,49202.0,65.1594,65.6851,64.6115,65.115,49202.0
2016-03-21 10:00:00,87.97,87.97,87.1,87.27,37609.0,65.1372,65.1372,64.493,64.6189,37609.0
2016-03-21 10:30:00,87.27,87.63,87.27,87.6,16493.0,64.6189,64.8854,64.6189,64.8632,16493.0
2016-03-21 11:00:00,87.56,87.64,87.37,87.63,36493.0,64.8336,64.8928,64.6929,64.8854,36493.0
2016-03-21 11:30:00,87.66,87.74,87.36,87.46,13458.0,64.9076,64.9669,64.6855,64.7596,13458.0
2016-03-21 12:00:00,87.5,87.66,87.44,87.52,14000.0,64.7892,64.9076,64.7448,64.804,14000.0
2016-03-21 12:30:00,87.5,87.51,87.14,87.23,76579.0,64.7892,64.7966,64.5226,64.5893,76579.0
2016-03-21 13:00:00,87.19,87.6,87.18,87.5,50228.0,64.5596,64.8632,64.5522,64.7892,50228.0
2016-03-21 13:30:00,87.5,87.66,87.48,87.65,20648.0,64.7892,64.9076,64.7744,64.9002,20648.0
2016-03-21 14:00:00,87.65,87.75,87.58,87.74,39048.0,64.9002,64.9743,64.8484,64.9669,39048.0
2016-03-21 14:30:00,87.72,88.0,87.72,87.89,36767.0,64.9521,65.1594,64.9521,65.078,36767.0
2016-03-21 15:00:00,87.91,87.91,87.6,87.82,25709.0,65.0928,65.0928,64.8632,65.0261,25709.0
2016-03-21 15:30:00,87.81,88.03,87.81,88.0,94819.0,65.0187,65.1816,65.0187,65.1594,94819.0
2016-03-22 09:30:00,87.44,87.95,87.25,87.76,40091.0,64.7448,65.1224,64.6041,64.9817,40091.0
2016-03-22 10:00:00,87.86,88.13,87.77,88.0,16968.0,65.0557,65.2557,64.9891,65.1594,16968.0
2016-03-22 10:30:00,87.97,88.13,87.85,87.97,11197.0,65.1372,65.2557,65.0483,65.1372,11197.0
2016-03-22 11:00:00,87.99,88.13,87.87,87.96,32272.0,65.152,65.2557,65.0631,65.1298,32272.0
2016-03-22 11:30:00,87.98,88.04,87.46,88.02,113718.0,65.1446,65.189,64.7596,65.1742,113718.0
2016-03-22 12:00:00,88.02,88.12,87.89,88.05,13089.0,65.1742,65.2483,65.078,65.1964,13089.0
2016-03-22 12:30:00,88.01,88.21,88.0,88.14,14828.0,65.1668,65.3149,65.1594,65.2631,14828.0
2016-03-22 13:00:00,88.19,88.27,88.09,88.18,8643.0,65.3001,65.3593,65.226,65.2927,8643.0
2016-03-22 13:30:00,88.14,88.25,87.99,88.25,14835.0,65.2631,65.3445,65.152,65.3445,14835.0
2016-03-22 14:00:00,88.2,88.29,88.08,88.29,20695.0,65.3075,65.3741,65.2186,65.3741,20695.0
2016-03-22 14:30:00,88.27,88.36,88.18,88.21,24615.0,65.3593,65.426,65.2927,65.3149,24615.0
2016-03-22 15:00:00,88.19,88.24,88.02,88.24,62431.0,65.3001,65.3371,65.1742,65.3371,62431.0
2016-03-22 15:30:00,88.26,88.49,88.2,88.47,76575.0,65.3519,65.5222,65.3075,65.5074,76575.0
2016-03-23 09:30:00,88.21,88.71,88.0,88.21,11275.0,65.3149,65.6851,65.1594,65.3149,11275.0
2016-03-23 10:00:00,88.12,88.12,87.61,87.64,11510.0,65.2483,65.2483,64.8706,64.8928,11510.0
2016-03-23 10:30:00,87.61,88.03,87.61,88.0,193200.0,64.8706,65.1816,64.8706,65.1594,193200.0
2016-03-23 11:00:00,87.94,88.14,87.92,88.03,12664.0,65.115,65.2631,65.1002,65.1816,12664.0
2016-03-23 11:30:00,87.98,88.27,87.83,88.18,157945.0,65.1446,65.3593,65.0335,65.2927,157945.0
2016-03-23 12:00:00,88.18,88.39,88.17,88.35,61405.0,65.2927,65.4482,65.2853,65.4186,61405.0
2016-03-23 12:30:00,88.35,88.35,88.24,88.3,10503.0,65.4186,65.4186,65.3371,65.3815,10503.0
2016-03-23 13:00:00,88.27,88.3,88.21,88.23,5715.0,65.3593,65.3815,65.3149,65.3297,5715.0
2016-03-23 13:30:00,88.26,88.3,88.13,88.3,11275.0,65.3519,65.3815,65.2557,65.3815,11275.0
2016-03-23 14:00:00,88.3,88.6,88.25,88.5,90705.0,65.3815,65.6037,65.3445,65.5296,90705.0
2016-03-23 14:30:00,88.55,88.7,88.39,88.42,19715.0,65.5666,65.6777,65.4482,65.4704,19715.0
2016-03-23 15:00:00,88.4,88.5,88.23,88.46,30712.0,65.4556,65.5296,65.3297,65.5,30712.0
2016-03-23 15:30:00,88.5,88.54,88.29,88.5,127384.0,65.5296,65.5592,65.3741,65.5296,127384.0
2016-03-24 09:30:00,88.11,88.16,87.58,87.58,3372.0,65.2409,65.2779,64.8484,64.8484,3372.0
2016-03-24 10:00:00,87.6,87.71,87.45,87.48,10898.0,64.8632,64.9447,64.7522,64.7744,10898.0
2016-03-24 10:30:00,87.53,87.78,87.48,87.53,13154.0,64.8114,64.9965,64.7744,64.8114,13154.0
2016-03-24 11:00:00,87.52,87.79,87.52,87.7,31893.0,64.804,65.0039,64.804,64.9373,31893.0
2016-03-24 11:30:00,87.7,87.82,87.59,87.81,62097.0,64.9373,65.0261,64.8558,65.0187,62097.0
2016-03-24 12:00:00,87.8,87.98,87.73,87.73,7753.0,65.0113,65.1446,64.9595,64.9595,7753.0
2016-03-24 12:30:00,87.72,87.93,87.71,87.82,27502.0,64.9521,65.1076,64.9447,65.0261,27502.0
2016-03-24 13:00:00,87.78,87.97,87.78,87.97,7848.0,64.9965,65.1372,64.9965,65.1372,7848.0
2016-03-24 13:30:00,87.97,88.03,87.89,88.01,5367.0,65.1372,65.1816,65.078,65.1668,5367.0
2016-03-24 14:00:00,88.01,88.04,87.82,87.98,21236.0,65.1668,65.189,65.0261,65.1446,21236.0
2016-03-24 14:30:00,88.01,88.17,87.99,87.99,7980.0,65.1668,65.2853,65.152,65.152,7980.0
2016-03-24 15:00:00,88.05,88.26,87.98,88.15,24012.0,65.1964,65.3519,65.1446,65.2705,24012.0
2016-03-24 15:30:00,88.15,88.5,88.08,88.38,128982.0,65.2705,65.5296,65.2186,65.4408,128982.0
2016-03-28 09:30:00,88.68,88.81,88.22,88.55,22867.0,65.6629,65.7592,65.3223,65.5666,22867.0
2016-03-28 10:00:00,88.53,88.57,88.32,88.42,12409.0,65.5518,65.5815,65.3963,65.4704,12409.0
2016-03-28 10:30:00,88.45,88.86,88.44,88.82,13785.0,65.4926,65.7962,65.4852,65.7666,13785.0
2016-03-28 11:00:00,88.75,89.15,88.75,89.14,19701.0,65.7147,66.0109,65.7147,66.0035,19701.0
2016-03-28 11:30:00,89.16,89.19,88.99,89.18,14680.0,66.0183,66.0405,65.8924,66.0331,14680.0
2016-03-28 12:00:00,89.14,89.72,89.14,89.64,14590.0,66.0035,66.433,66.0035,66.3737,14590.0
2016-03-28 12:30:00,89.7,89.85,89.56,89.72,11168.0,66.4182,66.5292,66.3145,66.433,11168.0
2016-03-28 13:00:00,89.71,89.74,89.54,89.62,15898.0,66.4256,66.4478,66.2997,66.3589,15898.0
2016-03-28 13:30:00,89.64,90.01,89.63,89.8,54898.0,66.3737,66.6477,66.3663,66.4922,54898.0
2016-03-28 14:00:00,89.8,90.06,89.79,90.02,20174.0,66.4922,66.6847,66.4848,66.6551,20174.0
2016-03-28 14:30:00,89.99,89.99,89.83,89.95,15345.0,66.6329,66.6329,66.5144,66.6033,15345.0
2016-03-28 15:00:00,89.93,90.16,89.9,90.07,28243.0,66.5885,66.7588,66.5663,66.6921,28243.0
2016-03-28 15:30:00,90.09,90.11,89.77,90.06,124345.0,66.7069,66.7217,66.47,66.6847,124345.0
2016-03-29 09:30:00,89.3,89.85,88.79,89.38,14596.0,66.704,67.1149,66.3231,66.7638,14596.0
2016-03-29 10:00:00,89.49,89.61,89.24,89.28,22500.0,66.846,66.9356,66.6592,66.6891,22500.0
2016-03-29 10:30:00,89.3,89.35,89.09,89.26,23557.0,66.704,66.7414,66.5472,66.6742,23557.0
2016-03-29 11:00:00,89.21,89.34,89.12,89.23,24187.0,66.6368,66.7339,66.5696,66.6518,24187.0
2016-03-29 11:30:00,89.21,89.28,89.12,89.18,9709.0,66.6368,66.6891,66.5696,66.6144,9709.0
2016-03-29 12:00:00,89.19,89.73,89.14,89.71,49568.0,66.6219,67.0252,66.5845,67.0103,49568.0
2016-03-29 12:30:00,89.73,89.9,89.58,89.64,10382.0,67.0252,67.1522,66.9132,66.958,10382.0
2016-03-29 13:00:00,89.62,89.68,89.41,89.63,9612.0,66.9431,66.9879,66.7862,66.9505,9612.0
2016-03-29 13:30:00,89.6,89.83,89.57,89.77,8953.0,66.9281,67.0999,66.9057,67.0551,8953.0
2016-03-29 14:00:00,89.82,90.12,89.82,90.12,25137.0,67.0925,67.3166,67.0925,67.3166,25137.0
2016-03-29 14:30:00,90.1,90.56,90.1,90.47,18995.0,67.3016,67.6452,67.3016,67.578,18995.0
2016-03-29 15:00:00,90.49,90.73,90.4,90.58,26235.0,67.5929,67.7722,67.5257,67.6602,26235.0
2016-03-29 15:30:00,90.59,90.93,90.38,90.86,90143.0,67.6676,67.9216,67.5108,67.8693,90143.0
2016-03-30 09:30:00,91.12,91.25,90.73,91.01,5932.0,68.0635,68.1606,67.7722,67.9814,5932.0
2016-03-30 10:00:00,90.9,91.01,90.73,90.75,3776.0,67.8992,67.9814,67.7722,67.7871,3776.0
2016-03-30 10:30:00,90.8,90.84,90.3,90.3,8904.0,67.8245,67.8544,67.451,67.451,8904.0
2016-03-30 11:00:00,90.31,90.61,90.31,90.33,24929.0,67.4585,67.6826,67.4585,67.4734,24929.0
2016-03-30 11:30:00,90.34,90.55,90.32,90.43,5653.0,67.4809,67.6378,67.4659,67.5481,5653.0
2016-03-30 12:00:00,90.48,90.53,90.35,90.35,3304.0,67.5855,67.6228,67.4884,67.4884,3304.0
2016-03-30 12:30:00,90.38,90.39,90.18,90.21,11327.0,67.5108,67.5182,67.3614,67.3838,11327.0
2016-03-30 13:00:00,90.22,90.25,90.03,90.08,8559.0,67.3913,67.4137,67.2493,67.2867,8559.0
2016-03-30 13:30:00,90.03,90.2,90.01,90.2,9777.0,67.2493,67.3763,67.2344,67.3763,9777.0
2016-03-30 14:00:00,90.19,90.63,90.13,90.63,21919.0,67.3688,67.6975,67.324,67.6975,21919.0
2016-03-30 14:30:00,90.6,90.75,90.54,90.7,14850.0,67.6751,67.7871,67.6303,67.7498,14850.0
2016-03-30 15:00:00,90.73,90.8,90.67,90.74,18766.0,67.7722,67.8245,67.7274,67.7797,18766.0
2016-03-30 15:30:00,90.73,90.82,90.35,90.36,37988.0,67.7722,67.8394,67.4884,67.4958,37988.0
2016-03-31 09:30:00,90.31,90.53,90.13,90.14,14101.0,67.4585,67.6228,67.324,67.3315,14101.0
2016-03-31 10:00:00,90.17,90.3,90.12,90.24,16814.0,67.3539,67.451,67.3166,67.4062,16814.0
2016-03-31 10:30:00,90.28,90.3,90.13,90.14,8994.0,67.4361,67.451,67.324,67.3315,8994.0
2016-03-31 11:00:00,90.15,90.37,90.15,90.19,12536.0,67.339,67.5033,67.339,67.3688,12536.0
2016-03-31 11:30:00,90.23,90.53,90.17,90.46,3405.0,67.3987,67.6228,67.3539,67.5705,3405.0
2016-03-31 12:00:00,90.53,90.69,90.47,90.58,15644.0,67.6228,67.7423,67.578,67.6602,15644.0
2016-03-31 12:30:00,90.64,90.84,90.55,90.84,9498.0,67.705,67.8544,67.6378,67.8544,9498.0
2016-03-31 13:00:00,90.84,90.85,90.58,90.58,4772.0,67.8544,67.8618,67.6602,67.6602,4772.0
2016-03-31 13:30:00,90.63,90.64,90.42,90.43,22390.0,67.6975,67.705,67.5406,67.5481,22390.0
2016-03-31 14:00:00,90.48,90.7,90.46,90.64,6587.0,67.5855,67.7498,67.5705,67.705,6587.0
2016-03-31 14:30:00,90.59,90.87,90.51,90.79,15388.0,67.6676,67.8768,67.6079,67.817,15388.0
2016-03-31 15:00:00,90.86,91.05,90.85,91.0,18045.0,67.8693,68.0112,67.8618,67.9739,18045.0
2016-03-31 15:30:00,91.01,91.14,90.87,90.9,73028.0,67.9814,68.0785,67.8768,67.8992,73028.0
2016-04-01 09:30:00,90.43,90.83,89.87,90.08,14919.0,67.5481,67.8469,67.1298,67.2867,14919.0
2016-04-01 10:00:00,90.11,90.14,89.7,89.96,22522.0,67.3091,67.3315,67.0028,67.197,22522.0
2016-04-01 10:30:00,90.01,90.47,89.92,90.0,21902.0,67.2344,67.578,67.1672,67.2269,21902.0
2016-04-01 11:00:00,90.11,90.11,89.85,90.08,16219.0,67.3091,67.3091,67.1149,67.2867,16219.0
2016-04-01 11:30:00,90.07,90.11,89.84,89.93,11399.0,67.2792,67.3091,67.1074,67.1746,11399.0
2016-04-01 12:00:00,89.95,89.96,89.73,89.94,10730.0,67.1896,67.197,67.0252,67.1821,10730.0
2016-04-01 12:30:00,89.91,89.97,89.84,89.96,13472.0,67.1597,67.2045,67.1074,67.197,13472.0
2016-04-01 13:00:00,89.96,90.09,89.8,90.09,11720.0,67.197,67.2941,67.0775,67.2941,11720.0
2016-04-01 13:30:00,90.1,90.24,90.05,90.16,20506.0,67.3016,67.4062,67.2643,67.3464,20506.0
2016-04-01 14:00:00,90.19,90.39,90.17,90.2,11918.0,67.3688,67.5182,67.3539,67.3763,11918.0
2016-04-01 14:30:00,90.22,90.41,90.17,90.18,12455.0,67.3913,67.5332,67.3539,67.3614,12455.0
2016-04-01 15:00:00,90.18,90.26,90.11,90.23,19198.0,67.3614,67.4211,67.3091,67.3987,19198.0
2016-04-01 15:30:00,90.22,90.71,90.19,90.53,44960.0,67.3913,67.7573,67.3688,67.6228,44960.0
2016-04-04 09:30:00,90.79,90.99,90.23,90.99,12845.0,67.817,67.9664,67.3987,67.9664,12845.0
2016-04-04 10:00:00,91.0,91.12,90.75,90.84,9875.0,67.9739,68.0635,67.7871,67.8544,9875.0
2016-04-04 10:30:00,90.84,91.01,90.5,90.55,9758.0,67.8544,67.9814,67.6004,67.6378,9758.0
2016-04-04 11:00:00,90.58,90.85,90.45,90.7,17636.0,67.6602,67.8618,67.5631,67.7498,17636.0
2016-04-04 11:30:00,90.69,90.7,90.38,90.42,14097.0,67.7423,67.7498,67.5108,67.5406,14097.0
2016-04-04 12:00:00,90.5,90.71,90.4,90.58,19728.0,67.6004,67.7573,67.5257,67.6602,19728.0
2016-04-04 12:30:00,90.58,90.77,90.57,90.77,9309.0,67.6602,67.8021,67.6527,67.8021,9309.0
2016-04-04 13:00:00,90.73,90.8,90.65,90.73,10721.0,67.7722,67.8245,67.7124,67.7722,10721.0
2016-04-04 13:30:00,90.73,90.81,90.67,90.77,9779.0,67.7722,67.832,67.7274,67.8021,9779.0
2016-04-04 14:00:00,90.77,90.77,90.53,90.55,14389.0,67.8021,67.8021,67.6228,67.6378,14389.0
2016-04-04 14:30:00,90.54,90.64,90.51,90.53,17317.0,67.6303,67.705,67.6079,67.6228,17317.0
2016-04-04 15:00:00,90.56,90.8,90.56,90.69,19043.0,67.6452,67.8245,67.6452,67.7423,19043.0
2016-04-04 15:30:00,90.69,91.07,90.68,90.97,47414.0,67.7423,68.0262,67.7349,67.9515,47414.0
2016-04-05 09:30:00,90.51,90.96,90.3,90.63,9346.0,67.6079,67.944,67.451,67.6975,9346.0
2016-04-05 10:00:00,90.81,90.89,90.69,90.86,8300.0,67.832,67.8917,67.7423,67.8693,8300.0
2016-04-05 10:30:00,90.88,91.09,90.88,91.05,12838.0,67.8842,68.0411,67.8842,68.0112,12838.0
2016-04-05 11:00:00,91.05,91.05,90.71,90.78,41389.0,68.0112,68.0112,67.7573,67.8096,41389.0
2016-04-05 11:30:00,90.8,90.8,90.55,90.58,9396.0,67.8245,67.8245,67.6378,67.6602,9396.0
2016-04-05 12:00:00,90.58,90.73,90.39,90.47,10597.0,67.6602,67.7722,67.5182,67.578,10597.0
2016-04-05 12:30:00,90.46,90.48,90.35,90.46,5254.0,67.5705,67.5855,67.4884,67.5705,5254.0
2016-04-05 13:00:00,90.45,90.63,90.35,90.54,49563.0,67.5631,67.6975,67.4884,67.6303,49563.0
2016-04-05 13:30:00,90.6,90.65,90.51,90.59,4622.0,67.6751,67.7124,67.6079,67.6676,4622.0
2016-04-05 14:00:00,90.61,90.61,90.46,90.55,6024.0,67.6826,67.6826,67.5705,67.6378,6024.0
2016-04-05 14:30:00,90.53,90.94,90.53,90.87,20041.0,67.6228,67.9291,67.6228,67.8768,20041.0
2016-04-05 15:00:00,90.81,90.87,90.71,90.82,14326.0,67.832,67.8768,67.7573,67.8394,14326.0
2016-04-05 15:30:00,90.82,91.0,90.75,90.98,74213.0,67.8394,67.9739,67.7871,67.9589,74213.0
2016-04-06 09:30:00,90.8,90.8,89.64,89.75,18295.0,67.8245,67.8245,66.958,67.0402,18295.0
2016-04-06 10:00:00,89.75,90.22,89.69,90.06,5730.0,67.0402,67.3913,66.9954,67.2717,5730.0
2016-04-06 10:30:00,90.14,90.76,89.92,90.76,11983.0,67.3315,67.7946,67.1672,67.7946,11983.0
2016-04-06 11:00:00,90.84,90.89,90.53,90.81,8000.0,67.8544,67.8917,67.6228,67.832,8000.0
2016-04-06 11:30:00,90.76,90.85,90.66,90.71,10112.0,67.7946,67.8618,67.7199,67.7573,10112.0
2016-04-06 12:00:00,90.68,90.75,90.51,90.52,14210.0,67.7349,67.7871,67.6079,67.6153,14210.0
2016-04-06 12:30:00,90.49,90.73,90.46,90.7,5940.0,67.5929,67.7722,67.5705,67.7498,5940.0
2016-04-06 13:00:00,90.64,90.74,90.58,90.61,20530.0,67.705,67.7797,67.6602,67.6826,20530.0
2016-04-06 13:30:00,90.68,90.68,90.42,90.43,15191.0,67.7349,67.7349,67.5406,67.5481,15191.0
2016-04-06 14:00:00,90.43,90.44,89.97,90.03,18676.0,67.5481,67.5556,67.2045,67.2493,18676.0
2016-04-06 14:30:00,89.96,90.03,89.67,89.77,18121.0,67.197,67.2493,66.9804,67.0551,18121.0
2016-04-06 15:00:00,89.78,90.25,89.76,90.18,23508.0,67.0626,67.4137,67.0476,67.3614,23508.0
2016-04-06 15:30:00,90.15,90.32,90.15,90.29,64006.0,67.339,67.4659,67.339,67.4435,64006.0
2016-04-07 09:30:00,90.03,90.37,89.53,90.37,16199.0,67.2493,67.5033,66.8758,67.5033,16199.0
2016-04-07 10:00:00,90.37,90.55,90.1,90.2,36050.0,67.5033,67.6378,67.3016,67.3763,36050.0
2016-04-07 10:30:00,90.18,90.18,89.83,89.95,17047.0,67.3614,67.3614,67.0999,67.1896,17047.0
2016-04-07 11:00:00,89.95,90.03,89.67,89.75,23601.0,67.1896,67.2493,66.9804,67.0402,23601.0
2016-04-07 11:30:00,89.67,90.2,89.67,90.16,16721.0,66.9804,67.3763,66.9804,67.3464,16721.0
2016-04-07 12:00:00,90.2,90.22,89.92,89.99,22655.0,67.3763,67.3913,67.1672,67.2194,22655.0
2016-04-07 12:30:00,90.1,90.33,89.97,90.33,12114.0,67.3016,67.4734,67.2045,67.4734,12114.0
2016-04-07 13:00:00,90.26,90.47,90.25,90.35,12001.0,67.4211,67.578,67.4137,67.4884,12001.0
2016-04-07 13:30:00,90.36,90.42,89.82,89.9,32992.0,67.4958,67.5406,67.0925,67.1522,32992.0
2016-04-07 14:00:00,89.9,89.9,89.65,89.84,11066.0,67.1522,67.1522,66.9655,67.1074,11066.0
2016-04-07 14:30:00,89.79,89.88,89.43,89.44,17810.0,67.0701,67.1373,66.8011,66.8086,17810.0
2016-04-07 15:00:00,89.54,89.77,89.5,89.68,31143.0,66.8833,67.0551,66.8534,66.9879,31143.0
2016-04-07 15:30:00,89.71,89.86,89.62,89.79,39768.0,67.0103,67.1223,66.9431,67.0701,39768.0
2016-04-08 09:30:00,90.32,90.84,90.24,90.84,5781.0,67.4659,67.8544,67.4062,67.8544,5781.0
2016-04-08 10:00:00,90.9,91.07,90.9,90.98,47798.0,67.8992,68.0262,67.8992,67.9589,47798.0
2016-04-08 10:30:00,90.94,91.77,90.93,91.77,17982.0,67.9291,68.549,67.9216,68.549,17982.0
2016-04-08 11:00:00,91.71,91.77,91.5,91.74,11296.0,68.5042,68.549,68.3474,68.5266,11296.0
2016-04-08 11:30:00,91.71,91.8,91.57,91.67,10196.0,68.5042,68.5715,68.3997,68.4744,10196.0
2016-04-08 12:00:00,91.69,91.78,91.62,91.62,9865.0,68.4893,68.5565,68.437,68.437,9865.0
2016-04-08 12:30:00,91.65,91.72,91.61,91.66,8237.0,68.4594,68.5117,68.4295,68.4669,8237.0
2016-04-08 13:00:00,91.66,91.77,91.5,91.5,16148.0,68.4669,68.549,68.3474,68.3474,16148.0
2016-04-08 13:30:00,91.46,91.5,91.34,91.45,12839.0,68.3175,68.3474,68.2279,68.31,12839.0
2016-04-08 14:00:00,91.49,91.55,91.38,91.52,8471.0,68.3399,68.3847,68.2577,68.3623,8471.0
2016-04-08 14:30:00,91.53,91.56,91.14,91.19,9503.0,68.3698,68.3922,68.0785,68.1158,9503.0
2016-04-08 15:00:00,91.2,91.25,91.04,91.14,16532.0,68.1233,68.1606,68.0038,68.0785,16532.0
2016-04-08 15:30:00,91.12,91.17,90.88,90.98,59730.0,68.0635,68.1009,67.8842,67.9589,59730.0
2016-04-11 09:30:00,91.12,91.6,91.1,91.38,4894.0,68.0635,68.4221,68.0486,68.2577,4894.0
2016-04-11 10:00:00,91.45,91.75,91.43,91.75,10415.0,68.31,68.5341,68.2951,68.5341,10415.0
2016-04-11 10:30:00,91.7,91.72,91.4,91.4,3397.0,68.4968,68.5117,68.2727,68.2727,3397.0
2016-04-11 11:00:00,91.42,91.42,91.22,91.31,7831.0,68.2876,68.2876,68.1382,68.2054,7831.0
2016-04-11 11:30:00,91.26,91.26,90.93,90.96,7719.0,68.1681,68.1681,67.9216,67.944,7719.0
2016-04-11 12:00:00,90.96,91.04,90.8,90.8,4733.0,67.944,68.0038,67.8245,67.8245,4733.0
2016-04-11 12:30:00,90.82,90.95,90.78,90.9,27068.0,67.8394,67.9365,67.8096,67.8992,27068.0
2016-04-11 13:00:00,90.91,91.1,90.9,90.99,3900.0,67.9067,68.0486,67.8992,67.9664,3900.0
2016-04-11 13:30:00,90.99,91.12,90.93,91.12,2912.0,67.9664,68.0635,67.9216,68.0635,2912.0
2016-04-11 14:00:00,91.13,91.14,90.99,91.03,6255.0,68.071,68.0785,67.9664,67.9963,6255.0
2016-04-11 14:30:00,91.04,91.18,91.02,91.1,6420.0,68.0038,68.1083,67.9888,68.0486,6420.0
2016-04-11 15:00:00,91.14,91.16,91.02,91.06,10656.0,68.0785,68.0934,67.9888,68.0187,10656.0
2016-04-11 15:30:00,91.04,91.1,90.78,90.79,27641.0,68.0038,68.0486,67.8096,67.817,27641.0
2016-04-12 09:30:00,91.13,92.15,91.04,92.14,28624.0,68.071,68.8329,68.0038,68.8254,28624.0
2016-04-12 10:00:00,92.13,92.35,91.92,92.08,38925.0,68.818,68.9823,68.6611,68.7806,38925.0
2016-04-12 10:30:00,92.08,92.44,91.95,92.34,28679.0,68.7806,69.0495,68.6835,68.9748,28679.0
2016-04-12 11:00:00,92.31,92.81,92.23,92.63,16971.0,68.9524,69.3259,68.8927,69.1914,16971.0
2016-04-12 11:30:00,92.61,92.82,92.55,92.62,45433.0,69.1765,69.3334,69.1317,69.184,45433.0
2016-04-12 12:00:00,92.63,92.72,92.49,92.56,10750.0,69.1914,69.2587,69.0869,69.1392,10750.0
2016-04-12 12:30:00,92.56,92.62,92.39,92.44,10682.0,69.1392,69.184,69.0122,69.0495,10682.0
2016-04-12 13:00:00,92.47,92.47,92.27,92.36,10562.0,69.0719,69.0719,68.9225,68.9898,10562.0
2016-04-12 13:30:00,92.4,92.5,92.3,92.5,11175.0,69.0196,69.0943,68.9449,69.0943,11175.0
2016-04-12 14:00:00,92.48,92.81,92.47,92.72,23467.0,69.0794,69.3259,69.0719,69.2587,23467.0
2016-04-12 14:30:00,92.72,92.78,92.63,92.76,37126.0,69.2587,69.3035,69.1914,69.2885,37126.0
2016-04-12 15:00:00,92.76,92.88,92.68,92.7,33290.0,69.2885,69.3782,69.2288,69.2437,33290.0
2016-04-12 15:30:00,92.7,92.78,92.39,92.53,84069.0,69.2437,69.3035,69.0122,69.1167,84069.0
2016-04-13 09:30:00,92.76,92.76,92.15,92.22,6626.0,69.2885,69.2885,68.8329,68.8852,6626.0
2016-04-13 10:00:00,92.04,92.14,91.44,91.63,13068.0,68.7507,68.8254,68.3025,68.4445,13068.0
2016-04-13 10:30:00,91.71,92.03,91.6,92.03,13707.0,68.5042,68.7433,68.4221,68.7433,13707.0
2016-04-13 11:00:00,92.05,92.34,92.05,92.31,98012.0,68.7582,68.9748,68.7582,68.9524,98012.0
2016-04-13 11:30:00,92.45,92.57,92.26,92.28,12922.0,69.057,69.1466,68.9151,68.93,12922.0
2016-04-13 12:00:00,92.28,92.46,92.2,92.2,8848.0,68.93,69.0645,68.8702,68.8702,8848.0
2016-04-13 12:30:00,92.15,92.28,92.08,92.14,42364.0,68.8329,68.93,68.7806,68.8254,42364.0
2016-04-13 13:00:00,92.08,92.18,91.99,92.09,9234.0,68.7806,68.8553,68.7134,68.7881,9234.0
2016-04-13 13:30:00,92.09,92.2,92.03,92.03,11704.0,68.7881,68.8702,68.7433,68.7433,11704.0
2016-04-13 14:00:00,92.08,92.11,91.82,92.04,7927.0,68.7806,68.803,68.5864,68.7507,7927.0
2016-04-13 14:30:00,92.05,92.14,91.81,91.81,10469.0,68.7582,68.8254,68.5789,68.5789,10469.0
2016-04-13 15:00:00,91.85,91.96,91.76,91.78,75639.0,68.6088,68.691,68.5416,68.5565,75639.0
2016-04-13 15:30:00,91.78,92.09,91.72,92.07,48509.0,68.5565,68.7881,68.5117,68.7731,48509.0
2016-04-14 09:30:00,92.13,92.13,91.43,91.43,7844.0,68.818,68.818,68.2951,68.2951,7844.0
2016-04-14 10:00:00,91.38,91.54,91.18,91.47,20196.0,68.2577,68.3772,68.1083,68.325,20196.0
2016-04-14 10:30:00,91.54,91.58,91.24,91.28,12848.0,68.3772,68.4071,68.1532,68.183,12848.0
2016-04-14 11:00:00,91.4,91.49,91.26,91.39,11701.0,68.2727,68.3399,68.1681,68.2652,11701.0
2016-04-14 11:30:00,91.38,91.52,91.19,91.31,9533.0,68.2577,68.3623,68.1158,68.2054,9533.0
2016-04-14 12:00:00,91.34,91.62,91.25,91.54,16116.0,68.2279,68.437,68.1606,68.3772,16116.0
2016-04-14 12:30:00,91.51,91.88,91.51,91.71,7933.0,68.3548,68.6312,68.3548,68.5042,7933.0
2016-04-14 13:00:00,91.73,91.83,91.59,91.59,12300.0,68.5192,68.5939,68.4146,68.4146,12300.0
2016-04-14 13:30:00,91.57,91.9,91.57,91.8,8669.0,68.3997,68.6462,68.3997,68.5715,8669.0
2016-04-14 14:00:00,91.82,92.15,91.8,92.15,11941.0,68.5864,68.8329,68.5715,68.8329,11941.0
2016-04-14 14:30:00,92.15,92.37,92.02,92.37,12261.0,68.8329,68.9972,68.7358,68.9972,12261.0
2016-04-14 15:00:00,92.36,92.44,92.31,92.38,30888.0,68.9898,69.0495,68.9524,69.0047,30888.0
2016-04-14 15:30:00,92.41,92.59,92.38,92.42,62886.0,69.0271,69.1616,69.0047,69.0346,62886.0
2016-04-15 09:30:00,92.48,93.18,92.33,92.8,6652.0,69.0794,69.6023,68.9673,69.3184,6652.0
2016-04-15 10:00:00,92.83,93.17,92.73,93.17,8437.0,69.3408,69.5948,69.2661,69.5948,8437.0
2016-04-15 10:30:00,93.17,93.43,93.11,93.4,9256.0,69.5948,69.789,69.55,69.7666,9256.0
2016-04-15 11:00:00,93.34,93.6,93.34,93.44,12360.0,69.7218,69.916,69.7218,69.7965,12360.0
2016-04-15 11:30:00,93.37,93.71,93.31,93.71,14497.0,69.7442,69.9982,69.6994,69.9982,14497.0
2016-04-15 12:00:00,93.65,93.77,93.61,93.7,16989.0,69.9533,70.043,69.9235,69.9907,16989.0
2016-04-15 12:30:00,93.71,93.73,93.54,93.65,19722.0,69.9982,70.0131,69.8712,69.9533,19722.0
2016-04-15 13:00:00,93.62,93.76,93.55,93.56,18972.0,69.9309,70.0355,69.8786,69.8861,18972.0
2016-04-15 13:30:00,93.57,93.74,93.56,93.66,13951.0,69.8936,70.0206,69.8861,69.9608,13951.0
2016-04-15 14:00:00,93.68,93.9,93.65,93.89,11654.0,69.9758,70.1401,69.9533,70.1326,11654.0
2016-04-15 14:30:00,93.83,93.84,93.75,93.79,18347.0,70.0878,70.0953,70.028,70.0579,18347.0
2016-04-15 15:00:00,93.77,93.98,93.76,93.94,32551.0,70.043,70.1998,70.0355,70.17,32551.0
2016-04-15 15:30:00,93.95,94.01,93.77,93.86,107116.0,70.1774,70.2223,70.043,70.1102,107116.0
2016-04-18 09:30:00,93.85,93.85,93.38,93.8,4989.0,70.1027,70.1027,69.7517,70.0654,4989.0
2016-04-18 10:00:00,93.85,94.06,93.83,94.06,8844.0,70.1027,70.2596,70.0878,70.2596,8844.0
2016-04-18 10:30:00,94.14,94.2,93.8,93.8,12167.0,70.3194,70.3642,70.0654,70.0654,12167.0
2016-04-18 11:00:00,93.78,93.85,93.52,93.69,7445.0,70.0504,70.1027,69.8562,69.9832,7445.0
2016-04-18 11:30:00,93.62,93.77,93.47,93.7,6449.0,69.9309,70.043,69.8189,69.9907,6449.0
2016-04-18 12:00:00,93.6,93.73,93.53,93.71,5975.0,69.916,70.0131,69.8637,69.9982,5975.0
2016-04-18 12:30:00,93.7,93.85,93.7,93.82,6212.0,69.9907,70.1027,69.9907,70.0803,6212.0
2016-04-18 13:00:00,93.81,93.9,93.75,93.8,6458.0,70.0729,70.1401,70.028,70.0654,6458.0
2016-04-18 13:30:00,93.83,93.86,93.74,93.81,5379.0,70.0878,70.1102,70.0206,70.0729,5379.0
2016-04-18 14:00:00,93.84,93.87,93.7,93.77,8610.0,70.0953,70.1177,69.9907,70.043,8610.0
2016-04-18 14:30:00,93.82,94.04,93.8,93.95,11900.0,70.0803,70.2447,70.0654,70.1774,11900.0
2016-04-18 15:00:00,93.95,93.95,93.75,93.81,12437.0,70.1774,70.1774,70.028,70.0729,12437.0
2016-04-18 15:30:00,93.82,93.91,93.79,93.8,84387.0,70.0803,70.1476,70.0579,70.0654,84387.0
2016-04-19 09:30:00,93.92,94.49,93.32,93.95,8146.0,70.155,70.5808,69.7068,70.1774,8146.0
2016-04-19 10:00:00,93.84,93.97,93.59,93.7,12963.0,70.0953,70.1924,69.9085,69.9907,12963.0
2016-04-19 10:30:00,93.68,93.86,93.58,93.66,10100.0,69.9758,70.1102,69.9011,69.9608,10100.0
2016-04-19 11:00:00,93.67,93.85,93.66,93.74,8656.0,69.9683,70.1027,69.9608,70.0206,8656.0
2016-04-19 11:30:00,93.76,93.83,93.62,93.62,6076.0,70.0355,70.0878,69.9309,69.9309,6076.0
2016-04-19 12:00:00,93.62,93.63,93.37,93.45,3139.0,69.9309,69.9384,69.7442,69.804,3139.0
2016-04-19 12:30:00,93.45,93.52,93.35,93.47,5406.0,69.804,69.8562,69.7293,69.8189,5406.0
2016-04-19 13:00:00,93.49,93.58,93.49,93.56,7202.0,69.8338,69.9011,69.8338,69.8861,7202.0
2016-04-19 13:30:00,93.6,93.63,93.52,93.57,5871.0,69.916,69.9384,69.8562,69.8936,5871.0
2016-04-19 14:00:00,93.59,93.6,93.44,93.58,11126.0,69.9085,69.916,69.7965,69.9011,11126.0
2016-04-19 14:30:00,93.53,93.61,93.45,93.61,7112.0,69.8637,69.9235,69.804,69.9235,7112.0
2016-04-19 15:00:00,93.56,93.81,93.56,93.73,10836.0,69.8861,70.0729,69.8861,70.0131,10836.0
2016-04-19 15:30:00,93.73,93.84,93.64,93.79,52619.0,70.0131,70.0953,69.9459,70.0579,52619.0
2016-04-20 09:30:00,93.77,93.77,92.99,93.3,6006.0,70.043,70.043,69.4603,69.6919,6006.0
2016-04-20 10:00:00,93.29,93.36,93.02,93.26,4806.0,69.6844,69.7367,69.4828,69.662,4806.0
2016-04-20 10:30:00,93.23,93.23,92.99,93.09,11946.0,69.6396,69.6396,69.4603,69.535,11946.0
2016-04-20 11:00:00,93.12,93.23,92.98,93.16,17318.0,69.5575,69.6396,69.4529,69.5873,17318.0
2016-04-20 11:30:00,93.16,93.19,92.74,92.75,24314.0,69.5873,69.6097,69.2736,69.2811,24314.0
2016-04-20 12:00:00,92.8,92.8,92.47,92.5,47504.0,69.3184,69.3184,69.0719,69.0943,47504.0
2016-04-20 12:30:00,92.49,92.51,92.43,92.43,10124.0,69.0869,69.1018,69.042,69.042,10124.0
2016-04-20 13:00:00,92.45,92.47,92.23,92.25,16552.0,69.057,69.0719,68.8927,68.9076,16552.0
2016-04-20 13:30:00,92.33,92.37,92.16,92.2,22695.0,68.9673,68.9972,68.8404,68.8702,22695.0
2016-04-20 14:00:00,92.19,92.21,91.99,91.99,19144.0,68.8628,68.8777,68.7134,68.7134,19144.0
2016-04-20 14:30:00,92.06,92.26,91.9,92.26,70464.0,68.7657,68.9151,68.6462,68.9151,70464.0
2016-04-20 15:00:00,92.26,92.39,91.98,91.99,18503.0,68.9151,69.0122,68.7059,68.7134,18503.0
2016-04-20 15:30:00,91.98,92.05,91.83,92.0,46654.0,68.7059,68.7582,68.5939,68.7209,46654.0
2016-04-21 09:30:00,92.11,92.48,91.73,92.37,12903.0,68.803,69.0794,68.5192,68.9972,12903.0
2016-04-21 10:00:00,92.45,92.74,92.29,92.29,101966.0,69.057,69.2736,68.9375,68.9375,101966.0
2016-04-21 10:30:00,92.29,92.93,92.29,92.87,13593.0,68.9375,69.4155,68.9375,69.3707,13593.0
2016-04-21 11:00:00,92.87,93.25,92.81,93.25,78151.0,69.3707,69.6546,69.3259,69.6546,78151.0
2016-04-21 11:30:00,93.33,93.33,92.76,92.77,13359.0,69.7143,69.7143,69.2885,69.296,13359.0
2016-04-21 12:00:00,92.78,92.89,92.18,92.18,5783.0,69.3035,69.3856,68.8553,68.8553,5783.0
2016-04-21 12:30:00,92.25,92.25,91.84,91.94,24631.0,68.9076,68.9076,68.6013,68.676,24631.0
2016-04-21 13:00:00,92.12,92.14,91.57,91.57,25532.0,68.8105,68.8254,68.3997,68.3997,25532.0
2016-04-21 13:30:00,91.56,91.56,91.25,91.25,7717.0,68.3922,68.3922,68.1606,68.1606,7717.0
2016-04-21 14:00:00,91.23,91.24,90.8,90.83,14718.0,68.1457,68.1532,67.8245,67.8469,14718.0
2016-04-21 14:30:00,90.83,90.83,90.34,90.41,17307.0,67.8469,67.8469,67.4809,67.5332,17307.0
2016-04-21 15:00:00,90.41,91.0,90.41,90.81,27372.0,67.5332,67.9739,67.5332,67.832,27372.0
2016-04-21 15:30:00,90.81,91.15,90.75,91.08,64276.0,67.832,68.0859,67.7871,68.0336,64276.0
2016-04-22 09:30:00,91.35,92.24,90.82,92.15,7484.0,68.2353,68.9001,67.8394,68.8329,7484.0
2016-04-22 10:00:00,92.18,92.42,92.07,92.15,93982.0,68.8553,69.0346,68.7731,68.8329,93982.0
2016-04-22 10:30:00,92.22,92.54,91.95,92.38,256238.0,68.8852,69.1242,68.6835,69.0047,256238.0
2016-04-22 11:00:00,92.34,92.42,92.14,92.37,9380.0,68.9748,69.0346,68.8254,68.9972,9380.0
2016-04-22 11:30:00,92.31,92.51,92.31,92.41,9680.0,68.9524,69.1018,68.9524,69.0271,9680.0
2016-04-22 12:00:00,92.41,92.8,92.41,92.75,8399.0,69.0271,69.3184,69.0271,69.2811,8399.0
2016-04-22 12:30:00,92.7,92.81,92.63,92.68,8500.0,69.2437,69.3259,69.1914,69.2288,8500.0
2016-04-22 13:00:00,92.66,92.76,92.55,92.65,10208.0,69.2138,69.2885,69.1317,69.2064,10208.0
2016-04-22 13:30:00,92.69,93.23,92.69,93.04,11236.0,69.2363,69.6396,69.2363,69.4977,11236.0
2016-04-22 14:00:00,93.06,93.06,92.82,92.89,11176.0,69.5126,69.5126,69.3334,69.3856,11176.0
2016-04-22 14:30:00,92.88,92.98,92.78,92.87,10013.0,69.3782,69.4529,69.3035,69.3707,10013.0
2016-04-22 15:00:00,92.87,92.98,92.78,92.86,14299.0,69.3707,69.4529,69.3035,69.3632,14299.0
2016-04-22 15:30:00,92.84,92.85,92.61,92.72,70013.0,69.3483,69.3558,69.1765,69.2587,70013.0
2016-04-25 09:30:00,92.41,92.73,91.95,92.73,4001.0,69.0271,69.2661,68.6835,69.2661,4001.0
2016-04-25 10:00:00,92.67,93.2,92.59,93.2,5757.0,69.2213,69.6172,69.1616,69.6172,5757.0
2016-04-25 10:30:00,93.19,93.35,93.1,93.11,37902.0,69.6097,69.7293,69.5425,69.55,37902.0
2016-04-25 11:00:00,93.16,93.25,92.89,93.05,14937.0,69.5873,69.6546,69.3856,69.5052,14937.0
2016-04-25 11:30:00,93.19,93.24,92.73,92.73,9932.0,69.6097,69.6471,69.2661,69.2661,9932.0
2016-04-25 12:00:00,92.72,92.9,92.71,92.8,5656.0,69.2587,69.3931,69.2512,69.3184,5656.0
2016-04-25 12:30:00,92.8,93.41,92.8,93.38,5487.0,69.3184,69.7741,69.3184,69.7517,5487.0
2016-04-25 13:00:00,93.36,93.4,93.13,93.23,21539.0,69.7367,69.7666,69.5649,69.6396,21539.0
2016-04-25 13:30:00,93.2,93.23,92.82,92.83,7830.0,69.6172,69.6396,69.3334,69.3408,7830.0
2016-04-25 14:00:00,92.83,92.97,92.79,92.97,11470.0,69.3408,69.4454,69.311,69.4454,11470.0
2016-04-25 14:30:00,92.97,93.04,92.89,93.03,8095.0,69.4454,69.4977,69.3856,69.4902,8095.0
2016-04-25 15:00:00,92.98,93.02,92.86,92.92,18567.0,69.4529,69.4828,69.3632,69.4081,18567.0
2016-04-25 15:30:00,92.95,93.31,92.94,93.23,143963.0,69.4305,69.6994,69.423,69.6396,143963.0
2016-04-26 09:30:00,93.4,94.18,93.27,93.84,11590.0,69.7666,70.3492,69.6695,70.0953,11590.0
2016-04-26 10:00:00,93.9,94.02,93.52,93.53,9295.0,70.1401,70.2297,69.8562,69.8637,9295.0
2016-04-26 10:30:00,93.52,93.69,93.37,93.41,14151.0,69.8562,69.9832,69.7442,69.7741,14151.0
2016-04-26 11:00:00,93.32,93.87,93.18,93.78,30674.0,69.7068,70.1177,69.6023,70.0504,30674.0
2016-04-26 11:30:00,93.86,94.15,93.75,93.98,34054.0,70.1102,70.3268,70.028,70.1998,34054.0
2016-04-26 12:00:00,93.92,93.99,93.73,93.8,6552.0,70.155,70.2073,70.0131,70.0654,6552.0
2016-04-26 12:30:00,93.71,93.98,93.7,93.87,53610.0,69.9982,70.1998,69.9907,70.1177,53610.0
2016-04-26 13:00:00,93.85,93.89,93.32,93.32,13702.0,70.1027,70.1326,69.7068,69.7068,13702.0
2016-04-26 13:30:00,93.26,93.32,93.01,93.05,6943.0,69.662,69.7068,69.4753,69.5052,6943.0
2016-04-26 14:00:00,93.11,93.34,93.08,93.2,11800.0,69.55,69.7218,69.5276,69.6172,11800.0
2016-04-26 14:30:00,93.11,93.38,93.11,93.27,10200.0,69.55,69.7517,69.55,69.6695,10200.0
2016-04-26 15:00:00,93.3,93.34,93.17,93.19,11123.0,69.6919,69.7218,69.5948,69.6097,11123.0
2016-04-26 15:30:00,93.18,93.48,93.1,93.48,44079.0,69.6023,69.8264,69.5425,69.8264,44079.0
2016-04-27 09:30:00,93.63,94.1,93.1,93.38,12273.0,69.9384,70.2895,69.5425,69.7517,12273.0
2016-04-27 10:00:00,93.38,93.83,93.35,93.55,14609.0,69.7517,70.0878,69.7293,69.8786,14609.0
2016-04-27 10:30:00,93.51,93.52,92.82,92.87,11552.0,69.8488,69.8562,69.3334,69.3707,11552.0
2016-04-27 11:00:00,92.84,92.91,92.48,92.57,11779.0,69.3483,69.4006,69.0794,69.1466,11779.0
2016-04-27 11:30:00,92.64,92.79,92.53,92.61,18149.0,69.1989,69.311,69.1167,69.1765,18149.0
2016-04-27 12:00:00,92.63,92.8,92.57,92.72,15359.0,69.1914,69.3184,69.1466,69.2587,15359.0
2016-04-27 12:30:00,92.71,92.92,92.59,92.85,34909.0,69.2512,69.4081,69.1616,69.3558,34909.0
2016-04-27 13:00:00,92.86,92.96,92.68,92.68,6570.0,69.3632,69.4379,69.2288,69.2288,6570.0
2016-04-27 13:30:00,92.65,92.94,92.63,92.86,13800.0,69.2064,69.423,69.1914,69.3632,13800.0
2016-04-27 14:00:00,92.84,93.39,92.52,93.07,35639.0,69.3483,69.7591,69.1093,69.5201,35639.0
2016-04-27 14:30:00,93.12,93.48,92.99,93.48,11602.0,69.5575,69.8264,69.4603,69.8264,11602.0
2016-04-27 15:00:00,93.46,93.81,93.35,93.8,24648.0,69.8114,70.0729,69.7293,70.0654,24648.0
2016-04-27 15:30:00,93.83,93.91,93.66,93.75,44323.0,70.0878,70.1476,69.9608,70.028,44323.0
2016-04-28 09:30:00,93.15,94.01,92.85,93.69,8120.0,69.5799,70.2223,69.3558,69.9832,8120.0
2016-04-28 10:00:00,93.68,93.86,93.32,93.46,39265.0,69.9758,70.1102,69.7068,69.8114,39265.0
2016-04-28 10:30:00,93.48,93.6,93.25,93.5,8854.0,69.8264,69.916,69.6546,69.8413,8854.0
2016-04-28 11:00:00,93.45,93.56,93.22,93.52,7137.0,69.804,69.8861,69.6321,69.8562,7137.0
2016-04-28 11:30:00,93.64,93.64,93.34,93.4,7207.0,69.9459,69.9459,69.7218,69.7666,7207.0
2016-04-28 12:00:00,93.32,93.73,93.32,93.6,8389.0,69.7068,70.0131,69.7068,69.916,8389.0
2016-04-28 12:30:00,93.6,93.87,93.59,93.81,8548.0,69.916,70.1177,69.9085,70.0729,8548.0
2016-04-28 13:00:00,93.81,93.85,93.64,93.76,18366.0,70.0729,70.1027,69.9459,70.0355,18366.0
2016-04-28 13:30:00,93.8,94.07,93.8,94.02,3400.0,70.0654,70.2671,70.0654,70.2297,3400.0
2016-04-28 14:00:00,94.02,94.11,93.96,94.1,5686.0,70.2297,70.2969,70.1849,70.2895,5686.0
2016-04-28 14:30:00,94.05,94.08,93.87,93.91,5293.0,70.2521,70.2745,70.1177,70.1476,5293.0
2016-04-28 15:00:00,93.91,93.91,93.38,93.48,57106.0,70.1476,70.1476,69.7517,69.8264,57106.0
2016-04-28 15:30:00,93.43,93.85,93.38,93.83,51549.0,69.789,70.1027,69.7517,70.0878,51549.0
2016-04-29 09:30:00,93.28,93.82,93.01,93.74,81241.0,69.677,70.0803,69.4753,70.0206,81241.0
2016-04-29 10:00:00,93.74,93.83,93.29,93.32,153552.0,70.0206,70.0878,69.6844,69.7068,153552.0
2016-04-29 10:30:00,93.34,93.4,93.06,93.11,75699.0,69.7218,69.7666,69.5126,69.55,75699.0
2016-04-29 11:00:00,93.04,93.44,93.01,93.31,176533.0,69.4977,69.7965,69.4753,69.6994,176533.0
2016-04-29 11:30:00,93.2,93.3,92.52,92.75,87082.0,69.6172,69.6919,69.1093,69.2811,87082.0
2016-04-29 12:00:00,92.74,92.92,92.58,92.89,47880.0,69.2736,69.4081,69.1541,69.3856,47880.0
2016-04-29 12:30:00,92.89,92.93,92.59,92.59,7921.0,69.3856,69.4155,69.1616,69.1616,7921.0
2016-04-29 13:00:00,92.6,92.74,92.57,92.64,51006.0,69.169,69.2736,69.1466,69.1989,51006.0
2016-04-29 13:30:00,92.6,92.69,92.56,92.65,85301.0,69.169,69.2363,69.1392,69.2064,85301.0
2016-04-29 14:00:00,92.62,92.74,92.58,92.64,111610.0,69.184,69.2736,69.1541,69.1989,111610.0
2016-04-29 14:30:00,92.65,92.68,92.37,92.63,30418.0,69.2064,69.2288,68.9972,69.1914,30418.0
2016-04-29 15:00:00,92.61,92.92,92.61,92.84,38130.0,69.1765,69.4081,69.1765,69.3483,38130.0
2016-04-29 15:30:00,92.85,93.05,92.8,92.91,88242.0,69.3558,69.5052,69.3184,69.4006,88242.0
2016-05-02 09:30:00,92.73,94.02,92.41,93.85,18059.0,69.2661,70.2297,69.0271,70.1027,18059.0
2016-05-02 10:00:00,93.87,94.49,93.85,94.39,30695.0,70.1177,70.5808,70.1027,70.5061,30695.0
2016-05-02 10:30:00,94.42,94.48,94.03,94.35,16624.0,70.5285,70.5733,70.2372,70.4762,16624.0
2016-05-02 11:00:00,94.28,94.61,94.21,94.29,18522.0,70.4239,70.6704,70.3716,70.4314,18522.0
2016-05-02 11:30:00,94.28,94.41,94.05,94.25,27806.0,70.4239,70.521,70.2521,70.4015,27806.0
2016-05-02 12:00:00,94.26,94.28,93.93,94.19,20551.0,70.409,70.4239,70.1625,70.3567,20551.0
2016-05-02 12:30:00,94.25,94.62,94.2,94.62,12788.0,70.4015,70.6779,70.3642,70.6779,12788.0
2016-05-02 13:00:00,94.59,94.98,94.58,94.98,35874.0,70.6555,70.9468,70.648,70.9468,35874.0
2016-05-02 13:30:00,94.91,94.95,94.68,94.73,101178.0,70.8945,70.9244,70.7227,70.7601,101178.0
2016-05-02 14:00:00,94.72,94.9,94.29,94.62,173518.0,70.7526,70.8871,70.4314,70.6779,173518.0
2016-05-02 14:30:00,94.59,94.72,94.48,94.65,27325.0,70.6555,70.7526,70.5733,70.7003,27325.0
2016-05-02 15:00:00,94.62,94.92,94.51,94.54,45809.0,70.6779,70.902,70.5957,70.6181,45809.0
2016-05-02 15:30:00,94.55,94.67,93.92,93.98,277405.0,70.6256,70.7152,70.155,70.1998,277405.0
2016-05-03 09:30:00,93.05,93.91,92.47,93.21,30786.0,69.5052,70.1476,69.0719,69.6247,30786.0
2016-05-03 10:00:00,93.46,93.68,92.91,93.35,25980.0,69.8114,69.9758,69.4006,69.7293,25980.0
2016-05-03 10:30:00,93.35,93.44,93.02,93.18,36903.0,69.7293,69.7965,69.4828,69.6023,36903.0
2016-05-03 11:00:00,93.21,93.28,93.06,93.2,48821.0,69.6247,69.677,69.5126,69.6172,48821.0
2016-05-03 11:30:00,93.21,93.32,93.03,93.18,63987.0,69.6247,69.7068,69.4902,69.6023,63987.0
2016-05-03 12:00:00,93.18,93.27,93.11,93.24,29432.0,69.6023,69.6695,69.55,69.6471,29432.0
2016-05-03 12:30:00,93.25,93.45,93.19,93.29,44578.0,69.6546,69.804,69.6097,69.6844,44578.0
2016-05-03 13:00:00,93.3,93.41,93.21,93.33,36223.0,69.6919,69.7741,69.6247,69.7143,36223.0
2016-05-03 13:30:00,93.35,93.71,93.31,93.61,11249.0,69.7293,69.9982,69.6994,69.9235,11249.0
2016-05-03 14:00:00,93.66,93.7,93.52,93.61,25673.0,69.9608,69.9907,69.8562,69.9235,25673.0
2016-05-03 14:30:00,93.62,93.67,93.43,93.45,23636.0,69.9309,69.9683,69.789,69.804,23636.0
2016-05-03 15:00:00,93.48,93.61,93.45,93.5,25861.0,69.8264,69.9235,69.804,69.8413,25861.0
2016-05-03 15:30:00,93.52,93.83,93.43,93.63,81361.0,69.8562,70.0878,69.789,69.9384,81361.0
2016-05-04 09:30:00,92.65,93.7,92.65,93.7,27226.0,69.2064,69.9907,69.2064,69.9907,27226.0
2016-05-04 10:00:00,93.76,93.99,93.49,93.69,29433.0,70.0355,70.2073,69.8338,69.9832,29433.0
2016-05-04 10:30:00,93.68,94.72,93.67,94.64,29413.0,69.9758,70.7526,69.9683,70.6928,29413.0
2016-05-04 11:00:00,94.65,95.03,94.5,94.85,22356.0,70.7003,70.9842,70.5883,70.8497,22356.0
2016-05-04 11:30:00,94.91,95.44,94.75,95.04,16725.0,70.8945,71.2904,70.775,70.9916,16725.0
2016-05-04 12:00:00,95.06,95.39,95.06,95.3,19905.0,71.0066,71.2531,71.0066,71.1858,19905.0
2016-05-04 12:30:00,95.38,95.44,94.99,95.34,47055.0,71.2456,71.2904,70.9543,71.2157,47055.0
2016-05-04 13:00:00,95.3,95.47,95.27,95.38,36301.0,71.1858,71.3128,71.1634,71.2456,36301.0
2016-05-04 13:30:00,95.38,95.45,95.24,95.26,25180.0,71.2456,71.2979,71.141,71.156,25180.0
2016-05-04 14:00:00,95.25,95.46,95.21,95.37,22711.0,71.1485,71.3054,71.1186,71.2381,22711.0
2016-05-04 14:30:00,95.37,95.48,95.25,95.25,21101.0,71.2381,71.3203,71.1485,71.1485,21101.0
2016-05-04 15:00:00,95.25,95.35,95.24,95.32,39729.0,71.1485,71.2232,71.141,71.2008,39729.0
2016-05-04 15:30:00,95.31,95.52,95.26,95.4,150543.0,71.1933,71.3502,71.156,71.2605,150543.0
2016-05-05 09:30:00,95.19,95.32,94.61,95.32,42592.0,71.1037,71.2008,70.6704,71.2008,42592.0
2016-05-05 10:00:00,95.43,95.58,94.8,94.89,34310.0,71.2829,71.395,70.8124,70.8796,34310.0
2016-05-05 10:30:00,94.88,95.36,94.86,95.36,50064.0,70.8721,71.2307,70.8572,71.2307,50064.0
2016-05-05 11:00:00,95.36,95.44,95.14,95.3,38029.0,71.2307,71.2904,71.0663,71.1858,38029.0
2016-05-05 11:30:00,95.37,95.56,95.24,95.56,22260.0,71.2381,71.38,71.141,71.38,22260.0
2016-05-05 12:00:00,95.53,95.54,95.23,95.41,26047.0,71.3576,71.3651,71.1335,71.268,26047.0
2016-05-05 12:30:00,95.35,95.47,95.19,95.45,29075.0,71.2232,71.3128,71.1037,71.2979,29075.0
2016-05-05 13:00:00,95.45,95.45,95.27,95.34,37484.0,71.2979,71.2979,71.1634,71.2157,37484.0
2016-05-05 13:30:00,95.36,95.58,95.2,95.55,41697.0,71.2307,71.395,71.1111,71.3726,41697.0
2016-05-05 14:00:00,95.57,95.59,95.5,95.58,7458.0,71.3875,71.4025,71.3352,71.395,7458.0
2016-05-05 14:30:00,95.59,95.66,95.5,95.66,11539.0,71.4025,71.4547,71.3352,71.4547,11539.0
2016-05-05 15:00:00,95.66,95.66,95.49,95.51,16984.0,71.4547,71.4547,71.3278,71.3427,16984.0
2016-05-05 15:30:00,95.5,95.58,95.48,95.55,53566.0,71.3352,71.395,71.3203,71.3726,53566.0
2016-05-06 09:30:00,95.4,95.54,94.51,94.51,29034.0,71.2605,71.3651,70.5957,70.5957,29034.0
2016-05-06 10:00:00,94.56,94.57,93.83,93.99,36434.0,70.6331,70.6406,70.0878,70.2073,36434.0
2016-05-06 10:30:00,93.99,94.08,93.74,93.93,66154.0,70.2073,70.2745,70.0206,70.1625,66154.0
2016-05-06 11:00:00,94.04,94.74,93.94,94.74,8659.0,70.2447,70.7675,70.17,70.7675,8659.0
2016-05-06 11:30:00,94.74,94.86,94.58,94.7,8933.0,70.7675,70.8572,70.648,70.7377,8933.0
2016-05-06 12:00:00,94.7,94.75,94.6,94.65,8900.0,70.7377,70.775,70.663,70.7003,8900.0
2016-05-06 12:30:00,94.65,94.96,94.64,94.96,11090.0,70.7003,70.9319,70.6928,70.9319,11090.0
2016-05-06 13:00:00,95.03,95.4,95.0,95.37,27206.0,70.9842,71.2605,70.9617,71.2381,27206.0
2016-05-06 13:30:00,95.36,95.44,95.21,95.34,11870.0,71.2307,71.2904,71.1186,71.2157,11870.0
2016-05-06 14:00:00,95.39,95.59,95.25,95.4,31793.0,71.2531,71.4025,71.1485,71.2605,31793.0
2016-05-06 14:30:00,95.45,95.64,95.39,95.45,17308.0,71.2979,71.4398,71.2531,71.2979,17308.0
2016-05-06 15:00:00,95.44,95.57,95.39,95.5,38495.0,71.2904,71.3875,71.2531,71.3352,38495.0
2016-05-06 15:30:00,95.51,95.72,95.43,95.67,78238.0,71.3427,71.4996,71.2829,71.4622,78238.0
2016-05-09 09:30:00,95.99,96.66,95.36,96.43,31384.0,71.7012,72.2017,71.2307,72.0299,31384.0
2016-05-09 10:00:00,96.54,96.7,96.13,96.24,27990.0,72.1121,72.2316,71.8058,71.888,27990.0
2016-05-09 10:30:00,96.2,96.73,96.17,96.58,27950.0,71.8581,72.254,71.8357,72.142,27950.0
2016-05-09 11:00:00,96.53,96.53,96.26,96.4,12880.0,72.1046,72.1046,71.9029,72.0075,12880.0
2016-05-09 11:30:00,96.37,96.52,96.09,96.42,85027.0,71.9851,72.0971,71.7759,72.0224,85027.0
2016-05-09 12:00:00,96.44,96.56,96.28,96.54,8330.0,72.0374,72.127,71.9179,72.1121,8330.0
2016-05-09 12:30:00,96.55,96.56,96.27,96.42,12897.0,72.1195,72.127,71.9104,72.0224,12897.0
2016-05-09 13:00:00,96.37,96.42,96.17,96.26,18663.0,71.9851,72.0224,71.8357,71.9029,18663.0
2016-05-09 13:30:00,96.24,96.42,96.21,96.23,24088.0,71.888,72.0224,71.8656,71.8805,24088.0
2016-05-09 14:00:00,96.23,96.45,96.22,96.39,16211.0,71.8805,72.0448,71.873,72.0,16211.0
2016-05-09 14:30:00,96.43,96.5,96.23,96.43,23817.0,72.0299,72.0822,71.8805,72.0299,23817.0
2016-05-09 15:00:00,96.44,96.61,96.38,96.5,25649.0,72.0374,72.1644,71.9926,72.0822,25649.0
2016-05-09 15:30:00,96.46,96.61,96.29,96.41,108492.0,72.0523,72.1644,71.9253,72.015,108492.0
2016-05-10 09:30:00,96.55,96.69,95.7,95.97,26215.0,72.1195,72.2241,71.4846,71.6863,26215.0
2016-05-10 10:00:00,95.99,96.26,95.9,96.15,17429.0,71.7012,71.9029,71.634,71.8208,17429.0
2016-05-10 10:30:00,96.11,96.36,96.02,96.1,112266.0,71.7909,71.9776,71.7237,71.7834,112266.0
2016-05-10 11:00:00,96.15,96.2,95.72,95.72,52401.0,71.8208,71.8581,71.4996,71.4996,52401.0
2016-05-10 11:30:00,95.75,96.08,95.71,96.0,47103.0,71.522,71.7685,71.4921,71.7087,47103.0
2016-05-10 12:00:00,96.0,96.25,95.98,96.13,16296.0,71.7087,71.8955,71.6938,71.8058,16296.0
2016-05-10 12:30:00,96.17,96.27,96.12,96.22,25194.0,71.8357,71.9104,71.7983,71.873,25194.0
2016-05-10 13:00:00,96.23,96.38,96.23,96.32,34156.0,71.8805,71.9926,71.8805,71.9477,34156.0
2016-05-10 13:30:00,96.31,96.48,96.27,96.39,22885.0,71.9403,72.0673,71.9104,72.0,22885.0
2016-05-10 14:00:00,96.4,96.44,96.33,96.4,52549.0,72.0075,72.0374,71.9552,72.0075,52549.0
2016-05-10 14:30:00,96.39,96.42,96.37,96.38,39227.0,72.0,72.0224,71.9851,71.9926,39227.0
2016-05-10 15:00:00,96.38,96.4,95.67,95.8,29776.0,71.9926,72.0075,71.4622,71.5593,29776.0
2016-05-10 15:30:00,95.79,96.11,95.57,96.01,93197.0,71.5519,71.7909,71.3875,71.7162,93197.0
2016-05-11 09:30:00,96.0,96.0,94.62,94.93,22341.0,71.7087,71.7087,70.6779,70.9095,22341.0
2016-05-11 10:00:00,94.98,95.1,94.74,94.95,18251.0,70.9468,71.0364,70.7675,70.9244,18251.0
2016-05-11 10:30:00,94.9,95.11,94.41,94.41,39512.0,70.8871,71.0439,70.521,70.521,39512.0
2016-05-11 11:00:00,94.47,94.48,93.99,93.99,14923.0,70.5659,70.5733,70.2073,70.2073,14923.0
2016-05-11 11:30:00,94.05,94.05,93.57,93.83,16957.0,70.2521,70.2521,69.8936,70.0878,16957.0
2016-05-11 12:00:00,93.73,94.0,93.7,93.75,21667.0,70.0131,70.2148,69.9907,70.028,21667.0
2016-05-11 12:30:00,93.85,94.12,93.83,94.02,8402.0,70.1027,70.3044,70.0878,70.2297,8402.0
2016-05-11 13:00:00,94.03,94.11,93.84,93.92,20436.0,70.2372,70.2969,70.0953,70.155,20436.0
2016-05-11 13:30:00,93.93,94.05,93.84,93.84,20698.0,70.1625,70.2521,70.0953,70.0953,20698.0
2016-05-11 14:00:00,93.83,93.95,93.63,93.95,38856.0,70.0878,70.1774,69.9384,70.1774,38856.0
2016-05-11 14:30:00,93.96,94.07,93.84,93.97,36579.0,70.1849,70.2671,70.0953,70.1924,36579.0
2016-05-11 15:00:00,93.97,94.26,93.89,94.2,25876.0,70.1924,70.409,70.1326,70.3642,25876.0
2016-05-11 15:30:00,94.2,94.29,93.85,93.96,104071.0,70.3642,70.4314,70.1027,70.1849,104071.0
2016-05-12 09:30:00,94.13,94.3,93.28,94.3,22609.0,70.3119,70.4389,69.677,70.4389,22609.0
2016-05-12 10:00:00,94.41,94.41,93.68,93.78,15632.0,70.521,70.521,69.9758,70.0504,15632.0
2016-05-12 10:30:00,93.7,93.78,93.47,93.56,9989.0,69.9907,70.0504,69.8189,69.8861,9989.0
2016-05-12 11:00:00,93.55,93.7,93.35,93.53,11330.0,69.8786,69.9907,69.7293,69.8637,11330.0
2016-05-12 11:30:00,93.58,94.03,93.4,94.03,17747.0,69.9011,70.2372,69.7666,70.2372,17747.0
2016-05-12 12:00:00,93.92,93.97,93.69,93.89,9264.0,70.155,70.1924,69.9832,70.1326,9264.0
2016-05-12 12:30:00,93.92,94.11,93.82,93.99,11850.0,70.155,70.2969,70.0803,70.2073,11850.0
2016-05-12 13:00:00,94.05,94.17,93.93,94.05,12868.0,70.2521,70.3418,70.1625,70.2521,12868.0
2016-05-12 13:30:00,94.03,94.05,93.83,93.91,10704.0,70.2372,70.2521,70.0878,70.1476,10704.0
2016-05-12 14:00:00,93.97,94.12,93.83,94.12,46314.0,70.1924,70.3044,70.0878,70.3044,46314.0
2016-05-12 14:30:00,94.12,94.3,94.02,94.17,48799.0,70.3044,70.4389,70.2297,70.3418,48799.0
2016-05-12 15:00:00,94.15,94.15,93.73,93.73,42771.0,70.3268,70.3268,70.0131,70.0131,42771.0
2016-05-12 15:30:00,93.73,93.79,93.55,93.71,101449.0,70.0131,70.0579,69.8786,69.9982,101449.0
2016-05-13 09:30:00,93.7,94.0,93.32,93.74,59300.0,69.9907,70.2148,69.7068,70.0206,59300.0
2016-05-13 10:00:00,93.89,94.27,93.3,94.23,65901.0,70.1326,70.4165,69.6919,70.3866,65901.0
2016-05-13 10:30:00,94.22,94.39,93.75,94.25,74070.0,70.3791,70.5061,70.028,70.4015,74070.0
2016-05-13 11:00:00,94.23,94.54,94.22,94.36,66241.0,70.3866,70.6181,70.3791,70.4837,66241.0
2016-05-13 11:30:00,94.35,94.6,94.27,94.5,60337.0,70.4762,70.663,70.4165,70.5883,60337.0
2016-05-13 12:00:00,94.52,95.0,94.52,94.95,32882.0,70.6032,70.9617,70.6032,70.9244,32882.0
2016-05-13 12:30:00,95.0,95.13,94.84,94.97,26100.0,70.9617,71.0589,70.8422,70.9393,26100.0
2016-05-13 13:00:00,94.98,95.33,94.8,94.87,43676.0,70.9468,71.2082,70.8124,70.8646,43676.0
2016-05-13 13:30:00,94.9,94.93,94.59,94.72,27848.0,70.8871,70.9095,70.6555,70.7526,27848.0
2016-05-13 14:00:00,94.74,94.9,94.63,94.77,40206.0,70.7675,70.8871,70.6854,70.7899,40206.0
2016-05-13 14:30:00,94.73,94.84,94.53,94.76,46381.0,70.7601,70.8422,70.6107,70.7825,46381.0
2016-05-13 15:00:00,94.76,94.87,94.53,94.63,46707.0,70.7825,70.8646,70.6107,70.6854,46707.0
2016-05-13 15:30:00,94.7,95.15,94.7,94.81,179377.0,70.7377,71.0738,70.7377,70.8198,179377.0
2016-05-16 09:30:00,94.78,95.57,94.71,95.51,37310.0,70.7974,71.3875,70.7451,71.3427,37310.0
2016-05-16 10:00:00,95.55,95.73,95.42,95.73,42747.0,71.3726,71.507,71.2755,71.507,42747.0
2016-05-16 10:30:00,95.73,96.12,95.61,96.1,41905.0,71.507,71.7983,71.4174,71.7834,41905.0
2016-05-16 11:00:00,96.11,96.88,96.08,96.72,38126.0,71.7909,72.366,71.7685,72.2465,38126.0
2016-05-16 11:30:00,96.7,96.71,96.09,96.23,50644.0,72.2316,72.2391,71.7759,71.8805,50644.0
2016-05-16 12:00:00,96.18,96.38,96.18,96.34,25446.0,71.8432,71.9926,71.8432,71.9627,25446.0
2016-05-16 12:30:00,96.33,96.37,96.16,96.34,29671.0,71.9552,71.9851,71.8282,71.9627,29671.0
2016-05-16 13:00:00,96.33,96.38,96.23,96.25,22902.0,71.9552,71.9926,71.8805,71.8955,22902.0
2016-05-16 13:30:00,96.26,96.36,96.23,96.28,21721.0,71.9029,71.9776,71.8805,71.9179,21721.0
2016-05-16 14:00:00,96.27,96.34,96.2,96.22,20411.0,71.9104,71.9627,71.8581,71.873,20411.0
2016-05-16 14:30:00,96.21,96.21,96.01,96.17,22417.0,71.8656,71.8656,71.7162,71.8357,22417.0
2016-05-16 15:00:00,96.17,96.3,96.12,96.3,28920.0,71.8357,71.9328,71.7983,71.9328,28920.0
2016-05-16 15:30:00,96.31,96.31,95.96,96.25,114518.0,71.9403,71.9403,71.6788,71.8955,114518.0
2016-05-17 09:30:00,95.88,96.51,95.19,95.44,16443.0,71.6191,72.0897,71.1037,71.2904,16443.0
2016-05-17 10:00:00,95.45,95.79,95.15,95.61,17814.0,71.2979,71.5519,71.0738,71.4174,17814.0
2016-05-17 10:30:00,95.57,95.6,94.97,95.34,19985.0,71.3875,71.4099,70.9393,71.2157,19985.0
2016-05-17 11:00:00,95.44,95.59,94.93,95.44,34854.0,71.2904,71.4025,70.9095,71.2904,34854.0
2016-05-17 11:30:00,95.39,95.53,95.2,95.34,22312.0,71.2531,71.3576,71.1111,71.2157,22312.0
2016-05-17 12:00:00,95.37,95.55,95.1,95.14,35212.0,71.2381,71.3726,71.0364,71.0663,35212.0
2016-05-17 12:30:00,95.15,95.15,94.64,94.77,16789.0,71.0738,71.0738,70.6928,70.7899,16789.0
2016-05-17 13:00:00,94.77,94.81,94.54,94.79,39733.0,70.7899,70.8198,70.6181,70.8049,39733.0
2016-05-17 13:30:00,94.85,95.02,94.51,94.55,19351.0,70.8497,70.9767,70.5957,70.6256,19351.0
2016-05-17 14:00:00,94.54,94.65,93.98,94.2,27532.0,70.6181,70.7003,70.1998,70.3642,27532.0
2016-05-17 14:30:00,94.2,94.62,94.12,94.54,24784.0,70.3642,70.6779,70.3044,70.6181,24784.0
2016-05-17 15:00:00,94.54,94.75,94.36,94.58,34998.0,70.6181,70.775,70.4837,70.648,34998.0
2016-05-17 15:30:00,94.54,94.96,94.5,94.8,130807.0,70.6181,70.9319,70.5883,70.8124,130807.0
2016-05-18 09:30:00,94.76,95.25,94.47,95.06,49295.0,70.7825,71.1485,70.5659,71.0066,49295.0
2016-05-18 10:00:00,95.01,95.09,94.66,94.83,69468.0,70.9692,71.029,70.7078,70.8348,69468.0
2016-05-18 10:30:00,94.83,95.05,94.71,94.88,43231.0,70.8348,70.9991,70.7451,70.8721,43231.0
2016-05-18 11:00:00,94.97,95.14,93.5,94.96,1277720.0,70.9393,71.0663,69.8413,70.9319,1277720.0
2016-05-18 11:30:00,94.95,95.5,94.87,95.39,39702.0,70.9244,71.3352,70.8646,71.2531,39702.0
2016-05-18 12:00:00,95.44,95.53,95.29,95.44,19222.0,71.2904,71.3576,71.1784,71.2904,19222.0
2016-05-18 12:30:00,95.4,95.5,95.31,95.46,19844.0,71.2605,71.3352,71.1933,71.3054,19844.0
2016-05-18 13:00:00,95.5,95.6,95.46,95.56,36217.0,71.3352,71.4099,71.3054,71.38,36217.0
2016-05-18 13:30:00,95.54,95.78,95.09,95.13,82311.0,71.3651,71.5444,71.029,71.0589,82311.0
2016-05-18 14:00:00,95.13,95.13,93.43,93.53,47950.0,71.0589,71.0589,69.789,69.8637,47950.0
2016-05-18 14:30:00,93.43,93.95,93.29,93.64,43632.0,69.789,70.1774,69.6844,69.9459,43632.0
2016-05-18 15:00:00,93.7,94.03,93.58,93.75,39058.0,69.9907,70.2372,69.9011,70.028,39058.0
2016-05-18 15:30:00,93.75,94.33,93.68,94.28,94883.0,70.028,70.4613,69.9758,70.4239,94883.0
2016-05-19 09:30:00,93.4,93.78,93.18,93.39,22815.0,69.7666,70.0504,69.6023,69.7591,22815.0
2016-05-19 10:00:00,93.39,93.57,93.12,93.14,13753.0,69.7591,69.8936,69.5575,69.5724,13753.0
2016-05-19 10:30:00,93.16,93.24,92.74,92.81,32994.0,69.5873,69.6471,69.2736,69.3259,32994.0
2016-05-19 11:00:00,92.84,92.84,92.49,92.49,20806.0,69.3483,69.3483,69.0869,69.0869,20806.0
2016-05-19 11:30:00,92.49,92.77,92.47,92.77,16697.0,69.0869,69.296,69.0719,69.296,16697.0
2016-05-19 12:00:00,92.78,93.1,92.69,92.89,18692.0,69.3035,69.5425,69.2363,69.3856,18692.0
2016-05-19 12:30:00,92.9,93.02,92.83,92.93,9169.0,69.3931,69.4828,69.3408,69.4155,9169.0
2016-05-19 13:00:00,92.92,93.04,92.8,92.99,18489.0,69.4081,69.4977,69.3184,69.4603,18489.0
2016-05-19 13:30:00,92.93,93.06,92.9,93.03,22671.0,69.4155,69.5126,69.3931,69.4902,22671.0
2016-05-19 14:00:00,93.05,93.36,93.01,93.35,29552.0,69.5052,69.7367,69.4753,69.7293,29552.0
2016-05-19 14:30:00,93.31,93.35,93.1,93.23,15037.0,69.6994,69.7293,69.5425,69.6396,15037.0
2016-05-19 15:00:00,93.21,93.71,93.21,93.47,25604.0,69.6247,69.9982,69.6247,69.8189,25604.0
2016-05-19 15:30:00,93.48,93.67,93.4,93.53,49408.0,69.8264,69.9683,69.7666,69.8637,49408.0
2016-05-20 09:30:00,93.94,94.68,93.38,94.61,36338.0,70.17,70.7227,69.7517,70.6704,36338.0
2016-05-20 10:00:00,94.56,95.21,94.44,94.51,34592.0,70.6331,71.1186,70.5434,70.5957,34592.0
2016-05-20 10:30:00,94.59,94.99,94.5,94.84,35280.0,70.6555,70.9543,70.5883,70.8422,35280.0
2016-05-20 11:00:00,94.85,95.32,94.85,95.02,28172.0,70.8497,71.2008,70.8497,70.9767,28172.0
2016-05-20 11:30:00,95.02,95.11,94.79,94.93,20113.0,70.9767,71.0439,70.8049,70.9095,20113.0
2016-05-20 12:00:00,94.92,95.06,94.82,95.06,15824.0,70.902,71.0066,70.8273,71.0066,15824.0
2016-05-20 12:30:00,95.02,95.21,94.92,95.11,17947.0,70.9767,71.1186,70.902,71.0439,17947.0
2016-05-20 13:00:00,95.1,95.28,95.03,95.19,18216.0,71.0364,71.1709,70.9842,71.1037,18216.0
2016-05-20 13:30:00,95.17,95.2,94.82,94.89,13204.0,71.0887,71.1111,70.8273,70.8796,13204.0
2016-05-20 14:00:00,94.99,95.13,94.84,95.03,19022.0,70.9543,71.0589,70.8422,70.9842,19022.0
2016-05-20 14:30:00,94.98,95.21,94.93,95.07,24833.0,70.9468,71.1186,70.9095,71.014,24833.0
2016-05-20 15:00:00,95.02,95.19,94.81,95.11,41383.0,70.9767,71.1037,70.8198,71.0439,41383.0
2016-05-20 15:30:00,95.14,95.68,95.14,95.63,113102.0,71.0663,71.4697,71.0663,71.4323,113102.0
2016-05-23 09:30:00,95.93,96.0,95.1,95.34,23302.0,71.6564,71.7087,71.0364,71.2157,23302.0
2016-05-23 10:00:00,95.41,95.67,95.17,95.41,15091.0,71.268,71.4622,71.0887,71.268,15091.0
2016-05-23 10:30:00,95.46,95.62,95.27,95.27,15353.0,71.3054,71.4249,71.1634,71.1634,15353.0
2016-05-23 11:00:00,95.3,95.55,95.2,95.52,14428.0,71.1858,71.3726,71.1111,71.3502,14428.0
2016-05-23 11:30:00,95.52,95.59,95.26,95.34,8997.0,71.3502,71.4025,71.156,71.2157,8997.0
2016-05-23 12:00:00,95.39,95.73,95.37,95.54,15036.0,71.2531,71.507,71.2381,71.3651,15036.0
2016-05-23 12:30:00,95.48,95.6,95.45,95.47,10965.0,71.3203,71.4099,71.2979,71.3128,10965.0
2016-05-23 13:00:00,95.51,95.64,95.4,95.51,15000.0,71.3427,71.4398,71.2605,71.3427,15000.0
2016-05-23 13:30:00,95.51,95.54,95.28,95.33,12048.0,71.3427,71.3651,71.1709,71.2082,12048.0
2016-05-23 14:00:00,95.3,95.62,95.3,95.62,20629.0,71.1858,71.4249,71.1858,71.4249,20629.0
2016-05-23 14:30:00,95.58,95.81,95.49,95.61,20340.0,71.395,71.5668,71.3278,71.4174,20340.0
2016-05-23 15:00:00,95.67,95.89,95.53,95.89,27624.0,71.4622,71.6265,71.3576,71.6265,27624.0
2016-05-23 15:30:00,95.87,96.05,95.66,95.73,128057.0,71.6116,71.7461,71.4547,71.507,128057.0
2016-05-24 09:30:00,96.42,97.74,95.42,97.63,85664.0,72.0224,73.0084,71.2755,72.9263,85664.0
2016-05-24 10:00:00,97.61,97.84,97.12,97.8,60146.0,72.9113,73.0831,72.5453,73.0533,60146.0
2016-05-24 10:30:00,97.74,98.38,97.63,97.86,79788.0,73.0084,73.4865,72.9263,73.0981,79788.0
2016-05-24 11:00:00,97.85,97.99,97.56,97.66,51979.0,73.0906,73.1952,72.874,72.9487,51979.0
2016-05-24 11:30:00,97.7,98.02,97.56,97.89,73297.0,72.9786,73.2176,72.874,73.1205,73297.0
2016-05-24 12:00:00,97.89,97.93,97.76,97.76,36093.0,73.1205,73.1504,73.0234,73.0234,36093.0
2016-05-24 12:30:00,97.79,97.83,97.6,97.75,47411.0,73.0458,73.0757,72.9039,73.0159,47411.0
2016-05-24 13:00:00,97.75,97.88,97.63,97.85,65046.0,73.0159,73.113,72.9263,73.0906,65046.0
2016-05-24 13:30:00,97.82,98.19,96.0,97.69,1093075.0,73.0682,73.3446,71.7087,72.9711,1093075.0
2016-05-24 14:00:00,97.69,97.91,97.55,97.81,66171.0,72.9711,73.1354,72.8665,73.0607,66171.0
2016-05-24 14:30:00,97.81,97.83,97.63,97.75,54993.0,73.0607,73.0757,72.9263,73.0159,54993.0
2016-05-24 15:00:00,97.75,97.81,97.65,97.76,82372.0,73.0159,73.0607,72.9412,73.0234,82372.0
2016-05-24 15:30:00,97.78,98.04,97.67,98.0,186994.0,73.0383,73.2325,72.9561,73.2026,186994.0
2016-05-25 09:30:00,98.04,98.39,97.24,97.66,49408.0,73.2325,73.494,72.635,72.9487,49408.0
2016-05-25 10:00:00,97.7,98.12,97.64,98.12,44694.0,72.9786,73.2923,72.9337,73.2923,44694.0
2016-05-25 10:30:00,98.07,98.29,97.91,98.27,36204.0,73.2549,73.4193,73.1354,73.4043,36204.0
2016-05-25 11:00:00,98.24,98.38,98.11,98.27,33186.0,73.3819,73.4865,73.2848,73.4043,33186.0
2016-05-25 11:30:00,98.26,98.36,97.89,98.01,23643.0,73.3969,73.4716,73.1205,73.2101,23643.0
2016-05-25 12:00:00,98.03,98.04,97.84,97.85,18702.0,73.2251,73.2325,73.0831,73.0906,18702.0
2016-05-25 12:30:00,97.87,98.04,97.86,97.93,11544.0,73.1055,73.2325,73.0981,73.1504,11544.0
2016-05-25 13:00:00,97.95,98.25,97.93,98.14,16655.0,73.1653,73.3894,73.1504,73.3072,16655.0
2016-05-25 13:30:00,98.14,98.27,98.03,98.27,14826.0,73.3072,73.4043,73.2251,73.4043,14826.0
2016-05-25 14:00:00,98.27,98.28,97.97,98.02,20033.0,73.4043,73.4118,73.1802,73.2176,20033.0
2016-05-25 14:30:00,98.04,98.17,97.97,98.06,21385.0,73.2325,73.3296,73.1802,73.2475,21385.0
2016-05-25 15:00:00,98.01,98.3,97.9,98.3,21271.0,73.2101,73.4267,73.1279,73.4267,21271.0
2016-05-25 15:30:00,98.24,98.39,98.16,98.23,75854.0,73.3819,73.494,73.3222,73.3744,75854.0
2016-05-26 09:30:00,98.26,98.26,97.58,97.59,27445.0,73.3969,73.3969,72.8889,72.8964,27445.0
2016-05-26 10:00:00,97.7,97.98,97.58,97.82,49027.0,72.9786,73.1877,72.8889,73.0682,49027.0
2016-05-26 10:30:00,97.86,98.06,97.4,97.52,46051.0,73.0981,73.2475,72.7545,72.8441,46051.0
2016-05-26 11:00:00,97.54,97.54,96.91,97.01,47406.0,72.859,72.859,72.3885,72.4631,47406.0
2016-05-26 11:30:00,97.0,97.46,96.91,97.06,27976.0,72.4557,72.7993,72.3885,72.5005,27976.0
2016-05-26 12:00:00,97.06,97.33,96.92,96.95,21129.0,72.5005,72.7022,72.3959,72.4183,21129.0
2016-05-26 12:30:00,96.96,97.19,96.79,96.82,25902.0,72.4258,72.5976,72.2988,72.3212,25902.0
2016-05-26 13:00:00,96.83,97.09,96.77,96.81,32546.0,72.3287,72.5229,72.2839,72.3138,32546.0
2016-05-26 13:30:00,96.82,96.98,96.6,96.65,32741.0,72.3212,72.4407,72.1569,72.1942,32741.0
2016-05-26 14:00:00,96.63,96.93,96.61,96.9,54241.0,72.1793,72.4034,72.1644,72.381,54241.0
2016-05-26 14:30:00,96.9,97.06,96.78,96.91,36507.0,72.381,72.5005,72.2913,72.3885,36507.0
2016-05-26 15:00:00,96.91,96.92,96.68,96.73,58678.0,72.3885,72.3959,72.2167,72.254,58678.0
2016-05-26 15:30:00,96.75,96.76,96.46,96.48,206585.0,72.2689,72.2764,72.0523,72.0673,206585.0
2016-05-27 09:30:00,96.54,97.35,96.42,97.12,34696.0,72.1121,72.7171,72.0224,72.5453,34696.0
2016-05-27 10:00:00,97.14,97.4,96.71,96.87,31361.0,72.5603,72.7545,72.2391,72.3586,31361.0
2016-05-27 10:30:00,96.93,97.11,96.65,96.71,55617.0,72.4034,72.5378,72.1942,72.2391,55617.0
2016-05-27 11:00:00,96.73,96.9,96.51,96.9,17922.0,72.254,72.381,72.0897,72.381,17922.0
2016-05-27 11:30:00,96.98,97.11,96.81,96.91,31754.0,72.4407,72.5378,72.3138,72.3885,31754.0
2016-05-27 12:00:00,96.93,96.97,96.83,96.91,36020.0,72.4034,72.4333,72.3287,72.3885,36020.0
2016-05-27 12:30:00,96.93,96.93,96.82,96.84,25679.0,72.4034,72.4034,72.3212,72.3362,25679.0
2016-05-27 13:00:00,96.83,97.05,96.83,97.0,23979.0,72.3287,72.493,72.3287,72.4557,23979.0
2016-05-27 13:30:00,96.97,96.98,96.62,96.8,37075.0,72.4333,72.4407,72.1718,72.3063,37075.0
2016-05-27 14:00:00,96.78,96.96,96.55,96.67,52233.0,72.2913,72.4258,72.1195,72.2092,52233.0
2016-05-27 14:30:00,96.74,96.84,96.56,96.63,35796.0,72.2615,72.3362,72.127,72.1793,35796.0
2016-05-27 15:00:00,96.66,96.73,96.51,96.68,57162.0,72.2017,72.254,72.0897,72.2167,57162.0
2016-05-27 15:30:00,96.64,96.73,96.55,96.59,145687.0,72.1868,72.254,72.1195,72.1494,145687.0
2016-05-31 09:30:00,96.56,96.84,94.98,95.06,95661.0,72.127,72.3362,70.9468,71.0066,95661.0
2016-05-31 10:00:00,95.17,96.71,95.12,96.62,65050.0,71.0887,72.2391,71.0514,72.1718,65050.0
2016-05-31 10:30:00,96.62,96.75,96.12,96.28,46715.0,72.1718,72.2689,71.7983,71.9179,46715.0
2016-05-31 11:00:00,96.29,96.49,95.86,96.01,34879.0,71.9253,72.0747,71.6041,71.7162,34879.0
2016-05-31 11:30:00,96.06,96.48,95.86,95.86,37293.0,71.7535,72.0673,71.6041,71.6041,37293.0
2016-05-31 12:00:00,95.84,96.01,95.7,95.88,29278.0,71.5892,71.7162,71.4846,71.6191,29278.0
2016-05-31 12:30:00,95.92,96.12,95.92,96.05,28407.0,71.649,71.7983,71.649,71.7461,28407.0
2016-05-31 13:00:00,96.08,96.55,96.08,96.42,27504.0,71.7685,72.1195,71.7685,72.0224,27504.0
2016-05-31 13:30:00,96.46,96.58,96.31,96.51,28398.0,72.0523,72.142,71.9403,72.0897,28398.0
2016-05-31 14:00:00,96.47,96.54,96.32,96.5,33035.0,72.0598,72.1121,71.9477,72.0822,33035.0
2016-05-31 14:30:00,96.5,96.55,96.34,96.51,49041.0,72.0822,72.1195,71.9627,72.0897,49041.0
2016-05-31 15:00:00,96.53,97.08,96.42,97.04,95596.0,72.1046,72.5154,72.0224,72.4856,95596.0
2016-05-31 15:30:00,97.05,97.17,96.65,96.9,389705.0,72.493,72.5827,72.1942,72.381,389705.0
2016-06-01 09:30:00,96.32,96.91,95.28,96.46,31192.0,71.9477,72.3885,71.1709,72.0523,31192.0
2016-06-01 10:00:00,96.48,96.57,96.32,96.47,28789.0,72.0673,72.1345,71.9477,72.0598,28789.0
2016-06-01 10:30:00,96.49,96.69,96.34,96.6,26363.0,72.0747,72.2241,71.9627,72.1569,26363.0
2016-06-01 11:00:00,96.58,96.68,96.22,96.37,21569.0,72.142,72.2167,71.873,71.9851,21569.0
2016-06-01 11:30:00,96.37,96.41,95.81,96.01,20848.0,71.9851,72.015,71.5668,71.7162,20848.0
2016-06-01 12:00:00,96.0,96.19,95.99,96.13,16985.0,71.7087,71.8506,71.7012,71.8058,16985.0
2016-06-01 12:30:00,96.16,96.16,95.98,96.15,15648.0,71.8282,71.8282,71.6938,71.8208,15648.0
2016-06-01 13:00:00,96.1,96.19,95.79,95.8,21443.0,71.7834,71.8506,71.5519,71.5593,21443.0
2016-06-01 13:30:00,95.83,95.93,95.74,95.88,23992.0,71.5817,71.6564,71.5145,71.6191,23992.0
2016-06-01 14:00:00,95.85,96.28,95.8,96.28,20454.0,71.5967,71.9179,71.5593,71.9179,20454.0
2016-06-01 14:30:00,96.27,96.37,96.06,96.37,25803.0,71.9104,71.9851,71.7535,71.9851,25803.0
2016-06-01 15:00:00,96.36,96.45,96.24,96.28,45783.0,71.9776,72.0448,71.888,71.9179,45783.0
2016-06-01 15:30:00,96.28,96.51,96.18,96.45,84929.0,71.9179,72.0897,71.8432,72.0448,84929.0
2016-06-02 09:30:00,96.48,97.0,95.99,96.03,21412.0,72.0673,72.4557,71.7012,71.7311,21412.0
2016-06-02 10:00:00,96.03,96.39,95.87,96.01,17208.0,71.7311,72.0,71.6116,71.7162,17208.0
2016-06-02 10:30:00,96.08,96.43,96.02,96.24,17742.0,71.7685,72.0299,71.7237,71.888,17742.0
2016-06-02 11:00:00,96.26,96.43,96.15,96.3,21478.0,71.9029,72.0299,71.8208,71.9328,21478.0
2016-06-02 11:30:00,96.28,96.47,96.2,96.44,23200.0,71.9179,72.0598,71.8581,72.0374,23200.0
2016-06-02 12:00:00,96.42,96.48,96.25,96.31,11310.0,72.0224,72.0673,71.8955,71.9403,11310.0
2016-06-02 12:30:00,96.33,96.66,96.32,96.66,14370.0,71.9552,72.2017,71.9477,72.2017,14370.0
2016-06-02 13:00:00,96.67,96.73,96.57,96.68,12393.0,72.2092,72.254,72.1345,72.2167,12393.0
2016-06-02 13:30:00,96.65,96.97,96.63,96.84,16162.0,72.1942,72.4333,72.1793,72.3362,16162.0
2016-06-02 14:00:00,96.86,97.07,96.81,97.03,28397.0,72.3511,72.508,72.3138,72.4781,28397.0
2016-06-02 14:30:00,97.03,97.06,96.79,96.98,24740.0,72.4781,72.5005,72.2988,72.4407,24740.0
2016-06-02 15:00:00,97.02,97.22,96.94,97.22,21179.0,72.4706,72.62,72.4109,72.62,21179.0
2016-06-02 15:30:00,97.22,97.33,97.14,97.32,82828.0,72.62,72.7022,72.5603,72.6947,82828.0
2016-06-03 09:30:00,97.75,98.96,97.46,97.98,30782.0,73.0159,73.9197,72.7993,73.1877,30782.0
2016-06-03 10:00:00,97.94,97.98,97.42,97.8,20549.0,73.1578,73.1877,72.7694,73.0533,20549.0
2016-06-03 10:30:00,97.78,98.08,97.7,97.91,26647.0,73.0383,73.2624,72.9786,73.1354,26647.0
2016-06-03 11:00:00,97.9,97.9,97.46,97.62,20986.0,73.1279,73.1279,72.7993,72.9188,20986.0
2016-06-03 11:30:00,97.63,97.72,97.35,97.47,24340.0,72.9263,72.9935,72.7171,72.8068,24340.0
2016-06-03 12:00:00,97.47,98.0,97.29,97.49,48233.0,72.8068,73.2026,72.6723,72.8217,48233.0
2016-06-03 12:30:00,97.45,97.68,97.42,97.59,15364.0,72.7918,72.9636,72.7694,72.8964,15364.0
2016-06-03 13:00:00,97.55,97.72,97.43,97.68,16653.0,72.8665,72.9935,72.7769,72.9636,16653.0
2016-06-03 13:30:00,97.7,97.79,97.53,97.69,14969.0,72.9786,73.0458,72.8516,72.9711,14969.0
2016-06-03 14:00:00,97.72,97.82,97.61,97.74,31334.0,72.9935,73.0682,72.9113,73.0084,31334.0
2016-06-03 14:30:00,97.75,97.94,97.65,97.75,20803.0,73.0159,73.1578,72.9412,73.0159,20803.0
2016-06-03 15:00:00,97.7,97.82,97.61,97.7,25895.0,72.9786,73.0682,72.9113,72.9786,25895.0
2016-06-03 15:30:00,97.72,97.81,97.63,97.68,72926.0,72.9935,73.0607,72.9263,72.9636,72926.0
2016-06-06 09:30:00,97.92,98.44,97.39,97.62,30037.0,73.1429,73.5313,72.747,72.9188,30037.0
2016-06-06 10:00:00,97.59,97.62,96.86,97.0,22499.0,72.8964,72.9188,72.3511,72.4557,22499.0
2016-06-06 10:30:00,96.95,97.18,96.53,96.53,21440.0,72.4183,72.5901,72.1046,72.1046,21440.0
2016-06-06 11:00:00,96.57,96.57,96.04,96.19,16007.0,72.1345,72.1345,71.7386,71.8506,16007.0
2016-06-06 11:30:00,96.13,96.53,96.12,96.41,14804.0,71.8058,72.1046,71.7983,72.015,14804.0
2016-06-06 12:00:00,96.37,96.4,96.08,96.33,15218.0,71.9851,72.0075,71.7685,71.9552,15218.0
2016-06-06 12:30:00,96.3,96.39,96.1,96.22,26424.0,71.9328,72.0,71.7834,71.873,26424.0
2016-06-06 13:00:00,96.21,96.48,96.1,96.41,19352.0,71.8656,72.0673,71.7834,72.015,19352.0
2016-06-06 13:30:00,96.46,96.68,96.35,96.64,17036.0,72.0523,72.2167,71.9702,72.1868,17036.0
2016-06-06 14:00:00,96.57,96.72,96.51,96.6,32585.0,72.1345,72.2465,72.0897,72.1569,32585.0
2016-06-06 14:30:00,96.62,96.72,96.56,96.58,37310.0,72.1718,72.2465,72.127,72.142,37310.0
2016-06-06 15:00:00,96.6,96.69,96.52,96.68,22711.0,72.1569,72.2241,72.0971,72.2167,22711.0
2016-06-06 15:30:00,96.67,96.67,96.33,96.43,77252.0,72.2092,72.2092,71.9552,72.0299,77252.0
2016-06-07 09:30:00,96.9,97.27,96.71,96.92,22676.0,72.381,72.6574,72.2391,72.3959,22676.0
2016-06-07 10:00:00,96.94,97.35,96.83,97.19,14515.0,72.4109,72.7171,72.3287,72.5976,14515.0
2016-06-07 10:30:00,97.19,97.4,97.07,97.26,15290.0,72.5976,72.7545,72.508,72.6499,15290.0
2016-06-07 11:00:00,97.28,97.3,97.12,97.19,13104.0,72.6648,72.6798,72.5453,72.5976,13104.0
2016-06-07 11:30:00,97.21,97.27,97.06,97.08,47074.0,72.6125,72.6574,72.5005,72.5154,47074.0
2016-06-07 12:00:00,97.07,97.08,96.86,96.9,19451.0,72.508,72.5154,72.3511,72.381,19451.0
2016-06-07 12:30:00,96.89,97.01,96.82,96.99,10378.0,72.3735,72.4631,72.3212,72.4482,10378.0
2016-06-07 13:00:00,97.03,97.06,96.88,97.02,11988.0,72.4781,72.5005,72.366,72.4706,11988.0
2016-06-07 13:30:00,97.01,97.01,96.78,96.81,20613.0,72.4631,72.4631,72.2913,72.3138,20613.0
2016-06-07 14:00:00,96.79,96.86,96.76,96.8,24630.0,72.2988,72.3511,72.2764,72.3063,24630.0
2016-06-07 14:30:00,96.8,96.86,96.65,96.67,36192.0,72.3063,72.3511,72.1942,72.2092,36192.0
2016-06-07 15:00:00,96.69,96.73,96.48,96.61,25859.0,72.2241,72.254,72.0673,72.1644,25859.0
2016-06-07 15:30:00,96.61,96.63,96.37,96.54,70213.0,72.1644,72.1793,71.9851,72.1121,70213.0
2016-06-08 09:30:00,96.47,97.11,96.13,96.89,21365.0,72.0598,72.5378,71.8058,72.3735,21365.0
2016-06-08 10:00:00,96.93,96.99,96.62,96.86,24290.0,72.4034,72.4482,72.1718,72.3511,24290.0
2016-06-08 10:30:00,96.87,97.09,96.76,96.89,24846.0,72.3586,72.5229,72.2764,72.3735,24846.0
2016-06-08 11:00:00,96.91,97.0,96.67,96.84,21704.0,72.3885,72.4557,72.2092,72.3362,21704.0
2016-06-08 11:30:00,96.91,97.16,96.9,97.01,22006.0,72.3885,72.5752,72.381,72.4631,22006.0
2016-06-08 12:00:00,97.01,97.13,96.98,97.09,21403.0,72.4631,72.5528,72.4407,72.5229,21403.0
2016-06-08 12:30:00,97.09,97.1,96.88,96.95,18258.0,72.5229,72.5304,72.366,72.4183,18258.0
2016-06-08 13:00:00,96.94,97.16,96.9,97.11,21941.0,72.4109,72.5752,72.381,72.5378,21941.0
2016-06-08 13:30:00,97.12,97.17,97.0,97.06,16617.0,72.5453,72.5827,72.4557,72.5005,16617.0
2016-06-08 14:00:00,96.97,97.31,96.97,97.31,11900.0,72.4333,72.6872,72.4333,72.6872,11900.0
2016-06-08 14:30:00,97.29,97.35,97.11,97.35,15561.0,72.6723,72.7171,72.5378,72.7171,15561.0
2016-06-08 15:00:00,97.35,97.35,97.2,97.21,18765.0,72.7171,72.7171,72.6051,72.6125,18765.0
2016-06-08 15:30:00,97.2,97.32,97.08,97.1,93916.0,72.6051,72.6947,72.5154,72.5304,93916.0
2016-06-09 09:30:00,97.0,97.47,96.51,97.21,35466.0,72.4557,72.8068,72.0897,72.6125,35466.0
2016-06-09 10:00:00,97.33,97.33,96.87,97.12,30330.0,72.7022,72.7022,72.3586,72.5453,30330.0
2016-06-09 10:30:00,97.14,97.77,97.02,97.46,44869.0,72.5603,73.0308,72.4706,72.7993,44869.0
2016-06-09 11:00:00,97.51,97.86,97.46,97.84,28837.0,72.8366,73.0981,72.7993,73.0831,28837.0
2016-06-09 11:30:00,97.81,97.83,97.45,97.73,54926.0,73.0607,73.0757,72.7918,73.001,54926.0
2016-06-09 12:00:00,97.73,97.8,97.61,97.76,20021.0,73.001,73.0533,72.9113,73.0234,20021.0
2016-06-09 12:30:00,97.79,97.93,97.76,97.82,18553.0,73.0458,73.1504,73.0234,73.0682,18553.0
2016-06-09 13:00:00,97.86,98.05,97.8,98.03,35540.0,73.0981,73.24,73.0533,73.2251,35540.0
2016-06-09 13:30:00,98.02,98.1,97.97,98.07,19332.0,73.2176,73.2773,73.1802,73.2549,19332.0
2016-06-09 14:00:00,98.09,98.29,98.09,98.1,44004.0,73.2699,73.4193,73.2699,73.2773,44004.0
2016-06-09 14:30:00,98.14,98.27,98.08,98.15,34494.0,73.3072,73.4043,73.2624,73.3147,34494.0
2016-06-09 15:00:00,98.17,98.22,97.99,98.02,30876.0,73.3296,73.367,73.1952,73.2176,30876.0
2016-06-09 15:30:00,98.03,98.29,98.02,98.16,67565.0,73.2251,73.4193,73.2176,73.3222,67565.0
2016-06-10 09:30:00,97.62,98.05,97.04,97.96,18152.0,72.9188,73.24,72.4856,73.1728,18152.0
2016-06-10 10:00:00,97.94,98.36,97.8,98.24,26996.0,73.1578,73.4716,73.0533,73.3819,26996.0
2016-06-10 10:30:00,98.16,98.63,98.16,98.61,22108.0,73.3222,73.6732,73.3222,73.6583,22108.0
2016-06-10 11:00:00,98.63,99.07,98.6,99.07,63888.0,73.6732,74.0019,73.6508,74.0019,63888.0
2016-06-10 11:30:00,99.05,99.13,98.97,99.12,26195.0,73.987,74.0467,73.9272,74.0392,26195.0
2016-06-10 12:00:00,99.13,99.15,99.0,99.02,28767.0,74.0467,74.0617,73.9496,73.9646,28767.0
2016-06-10 12:30:00,99.03,99.05,98.87,98.91,15971.0,73.972,73.987,73.8525,73.8824,15971.0
2016-06-10 13:00:00,98.93,99.05,98.86,98.98,13200.0,73.8973,73.987,73.845,73.9347,13200.0
2016-06-10 13:30:00,98.98,98.99,98.67,98.7,23651.0,73.9347,73.9421,73.7031,73.7255,23651.0
2016-06-10 14:00:00,98.72,98.72,98.32,98.32,54302.0,73.7405,73.7405,73.4417,73.4417,54302.0
2016-06-10 14:30:00,98.28,98.47,98.26,98.38,21515.0,73.4118,73.5537,73.3969,73.4865,21515.0
2016-06-10 15:00:00,98.4,98.43,98.33,98.38,28687.0,73.5014,73.5238,73.4491,73.4865,28687.0
2016-06-10 15:30:00,98.4,98.65,98.39,98.6,111530.0,73.5014,73.6882,73.494,73.6508,111530.0
2016-06-13 09:30:00,98.77,99.66,98.22,98.63,31376.0,73.7778,74.4426,73.367,73.6732,31376.0
2016-06-13 10:00:00,98.49,99.13,98.39,99.08,21882.0,73.5687,74.0467,73.494,74.0094,21882.0
2016-06-13 10:30:00,98.96,99.16,98.7,98.8,18659.0,73.9197,74.0691,73.7255,73.8002,18659.0
2016-06-13 11:00:00,98.81,98.81,98.55,98.66,13228.0,73.8077,73.8077,73.6135,73.6956,13228.0
2016-06-13 11:30:00,98.67,98.71,98.54,98.65,36755.0,73.7031,73.733,73.606,73.6882,36755.0
2016-06-13 12:00:00,98.61,98.73,98.56,98.64,21710.0,73.6583,73.7479,73.6209,73.6807,21710.0
2016-06-13 12:30:00,98.63,98.81,98.55,98.71,10101.0,73.6732,73.8077,73.6135,73.733,10101.0
2016-06-13 13:00:00,98.72,98.73,98.44,98.48,24949.0,73.7405,73.7479,73.5313,73.5612,24949.0
2016-06-13 13:30:00,98.45,98.6,98.34,98.56,46576.0,73.5388,73.6508,73.4566,73.6209,46576.0
2016-06-13 14:00:00,98.59,98.59,98.41,98.5,33620.0,73.6434,73.6434,73.5089,73.5761,33620.0
2016-06-13 14:30:00,98.48,98.67,98.46,98.55,28212.0,73.5612,73.7031,73.5462,73.6135,28212.0
2016-06-13 15:00:00,98.54,98.58,98.45,98.48,57246.0,73.606,73.6359,73.5388,73.5612,57246.0
2016-06-13 15:30:00,98.47,98.55,98.34,98.5,99321.0,73.5537,73.6135,73.4566,73.5761,99321.0
2016-06-14 09:30:00,98.35,98.35,98.01,98.09,4479.0,73.4641,73.4641,73.2101,73.2699,4479.0
2016-06-14 10:00:00,98.06,98.35,97.93,98.32,12497.0,73.2475,73.4641,73.1504,73.4417,12497.0
2016-06-14 10:30:00,98.31,98.31,97.91,97.92,12064.0,73.4342,73.4342,73.1354,73.1429,12064.0
2016-06-14 11:00:00,97.9,98.44,97.9,98.32,15908.0,73.1279,73.5313,73.1279,73.4417,15908.0
2016-06-14 11:30:00,98.34,98.63,98.28,98.48,10785.0,73.4566,73.6732,73.4118,73.5612,10785.0
2016-06-14 12:00:00,98.5,98.74,98.39,98.68,13058.0,73.5761,73.7554,73.494,73.7106,13058.0
2016-06-14 12:30:00,98.72,98.72,98.37,98.42,8405.0,73.7405,73.7405,73.479,73.5164,8405.0
2016-06-14 13:00:00,98.39,98.5,98.01,98.1,13705.0,73.494,73.5761,73.2101,73.2773,13705.0
2016-06-14 13:30:00,98.12,98.27,98.08,98.19,14928.0,73.2923,73.4043,73.2624,73.3446,14928.0
2016-06-14 14:00:00,98.18,98.44,98.15,98.28,16307.0,73.3371,73.5313,73.3147,73.4118,16307.0
2016-06-14 14:30:00,98.26,98.3,97.89,97.9,21106.0,73.3969,73.4267,73.1205,73.1279,21106.0
2016-06-14 15:00:00,97.9,98.2,97.88,98.15,31003.0,73.1279,73.352,73.113,73.3147,31003.0
2016-06-14 15:30:00,98.17,98.17,97.8,97.9,89120.0,73.3296,73.3296,73.0533,73.1279,89120.0
2016-06-15 09:30:00,98.04,98.97,97.43,98.62,11322.0,73.2325,73.9272,72.7769,73.6658,11322.0
2016-06-15 10:00:00,98.63,98.71,98.41,98.54,11230.0,73.6732,73.733,73.5089,73.606,11230.0
2016-06-15 10:30:00,98.55,98.71,98.36,98.54,16631.0,73.6135,73.733,73.4716,73.606,16631.0
2016-06-15 11:00:00,98.54,98.63,98.36,98.43,11068.0,73.606,73.6732,73.4716,73.5238,11068.0
2016-06-15 11:30:00,98.42,98.52,98.23,98.47,23306.0,73.5164,73.5911,73.3744,73.5537,23306.0
2016-06-15 12:00:00,98.47,98.61,98.24,98.24,12261.0,73.5537,73.6583,73.3819,73.3819,12261.0
2016-06-15 12:30:00,98.3,98.38,98.16,98.27,12435.0,73.4267,73.4865,73.3222,73.4043,12435.0
2016-06-15 13:00:00,98.22,98.33,98.17,98.19,10050.0,73.367,73.4491,73.3296,73.3446,10050.0
2016-06-15 13:30:00,98.24,98.32,98.17,98.17,25434.0,73.3819,73.4417,73.3296,73.3296,25434.0
2016-06-15 14:00:00,98.17,98.88,98.17,98.66,55471.0,73.3296,73.86,73.3296,73.6956,55471.0
2016-06-15 14:30:00,98.58,98.89,98.51,98.8,13922.0,73.6359,73.8674,73.5836,73.8002,13922.0
2016-06-15 15:00:00,98.75,98.97,98.71,98.91,20723.0,73.7629,73.9272,73.733,73.8824,20723.0
2016-06-15 15:30:00,98.91,98.91,98.32,98.46,85675.0,73.8824,73.8824,73.4417,73.5462,85675.0
2016-06-16 09:30:00,98.12,98.2,97.46,97.61,13598.0,73.2923,73.352,72.7993,72.9113,13598.0
2016-06-16 10:00:00,97.52,98.01,97.52,97.8,43205.0,72.8441,73.2101,72.8441,73.0533,43205.0
2016-06-16 10:30:00,97.7,97.88,97.59,97.7,23511.0,72.9786,73.113,72.8964,72.9786,23511.0
2016-06-16 11:00:00,97.7,98.32,97.69,98.32,16925.0,72.9786,73.4417,72.9711,73.4417,16925.0
2016-06-16 11:30:00,98.33,98.44,97.8,97.87,16187.0,73.4491,73.5313,73.0533,73.1055,16187.0
2016-06-16 12:00:00,97.86,98.22,97.86,98.18,5397.0,73.0981,73.367,73.0981,73.3371,5397.0
2016-06-16 12:30:00,98.17,98.28,97.98,98.11,9552.0,73.3296,73.4118,73.1877,73.2848,9552.0
2016-06-16 13:00:00,98.04,98.23,97.91,97.95,7504.0,73.2325,73.3744,73.1354,73.1653,7504.0
2016-06-16 13:30:00,97.94,98.19,97.89,98.16,22866.0,73.1578,73.3446,73.1205,73.3222,22866.0
2016-06-16 14:00:00,98.16,98.47,98.14,98.34,19728.0,73.3222,73.5537,73.3072,73.4566,19728.0
2016-06-16 14:30:00,98.38,98.62,98.36,98.51,9468.0,73.4865,73.6658,73.4716,73.5836,9468.0
2016-06-16 15:00:00,98.57,98.77,98.53,98.73,14122.0,73.6284,73.7778,73.5985,73.7479,14122.0
2016-06-16 15:30:00,98.73,98.76,98.52,98.64,74102.0,73.7479,73.7703,73.5911,73.6807,74102.0
2016-06-17 09:30:00,98.3,98.48,97.68,98.28,129143.0,73.4267,73.5612,72.9636,73.4118,129143.0
2016-06-17 10:00:00,98.38,98.8,98.35,98.76,24729.0,73.4865,73.8002,73.4641,73.7703,24729.0
2016-06-17 10:30:00,98.73,99.01,98.49,98.55,15243.0,73.7479,73.9571,73.5687,73.6135,15243.0
2016-06-17 11:00:00,98.47,98.51,98.1,98.25,16098.0,73.5537,73.5836,73.2773,73.3894,16098.0
2016-06-17 11:30:00,98.23,98.29,97.84,98.03,32333.0,73.3744,73.4193,73.0831,73.2251,32333.0
2016-06-17 12:00:00,98.04,98.15,97.99,98.06,4304.0,73.2325,73.3147,73.1952,73.2475,4304.0
2016-06-17 12:30:00,98.11,98.12,97.95,98.01,6283.0,73.2848,73.2923,73.1653,73.2101,6283.0
2016-06-17 13:00:00,97.96,98.38,97.88,98.34,9895.0,73.1728,73.4865,73.113,73.4566,9895.0
2016-06-17 13:30:00,98.29,98.36,98.15,98.29,6869.0,73.4193,73.4716,73.3147,73.4193,6869.0
2016-06-17 14:00:00,98.27,98.47,98.17,98.38,8370.0,73.4043,73.5537,73.3296,73.4865,8370.0
2016-06-17 14:30:00,98.44,98.51,98.36,98.43,7300.0,73.5313,73.5836,73.4716,73.5238,7300.0
2016-06-17 15:00:00,98.45,98.49,98.23,98.26,16963.0,73.5388,73.5687,73.3744,73.3969,16963.0
2016-06-17 15:30:00,98.26,98.26,97.83,98.06,137911.0,73.3969,73.3969,73.0757,73.2475,137911.0
2016-06-20 09:30:00,98.9,99.52,98.9,99.25,31757.0,73.8749,74.338,73.8749,74.1364,31757.0
2016-06-20 10:00:00,99.33,99.48,98.94,99.01,30070.0,74.1961,74.3082,73.9048,73.9571,30070.0
2016-06-20 10:30:00,98.96,98.96,98.63,98.8,12892.0,73.9197,73.9197,73.6732,73.8002,12892.0
2016-06-20 11:00:00,98.81,98.96,98.62,98.94,9912.0,73.8077,73.9197,73.6658,73.9048,9912.0
2016-06-20 11:30:00,98.87,98.94,98.66,98.81,3977.0,73.8525,73.9048,73.6956,73.8077,3977.0
2016-06-20 12:00:00,98.81,98.82,98.5,98.54,5400.0,73.8077,73.8152,73.5761,73.606,5400.0
2016-06-20 12:30:00,98.53,98.81,98.51,98.81,4989.0,73.5985,73.8077,73.5836,73.8077,4989.0
2016-06-20 13:00:00,98.79,98.81,98.53,98.53,8430.0,73.7927,73.8077,73.5985,73.5985,8430.0
2016-06-20 13:30:00,98.56,98.72,98.56,98.66,5101.0,73.6209,73.7405,73.6209,73.6956,5101.0
2016-06-20 14:00:00,98.68,98.76,98.58,98.61,32939.0,73.7106,73.7703,73.6359,73.6583,32939.0
2016-06-20 14:30:00,98.65,98.65,98.36,98.43,12875.0,73.6882,73.6882,73.4716,73.5238,12875.0
2016-06-20 15:00:00,98.46,98.54,98.05,98.05,15923.0,73.5462,73.606,73.24,73.24,15923.0
2016-06-20 15:30:00,98.04,98.22,97.79,97.95,63328.0,73.2325,73.367,73.0458,73.1653,63328.0
2016-06-21 09:30:00,97.95,98.52,97.68,97.99,7402.0,73.1653,73.5911,72.9636,73.1952,7402.0
2016-06-21 10:00:00,98.2,98.74,98.19,98.44,6795.0,73.352,73.7554,73.3446,73.5313,6795.0
2016-06-21 10:30:00,98.4,98.54,98.31,98.31,6743.0,73.5014,73.606,73.4342,73.4342,6743.0
2016-06-21 11:00:00,98.43,98.56,98.07,98.07,43740.0,73.5238,73.6209,73.2549,73.2549,43740.0
2016-06-21 11:30:00,98.14,98.14,97.79,97.99,20763.0,73.3072,73.3072,73.0458,73.1952,20763.0
2016-06-21 12:00:00,98.06,98.07,97.92,97.95,6401.0,73.2475,73.2549,73.1429,73.1653,6401.0
2016-06-21 12:30:00,97.93,98.03,97.65,97.69,22199.0,73.1504,73.2251,72.9412,72.9711,22199.0
2016-06-21 13:00:00,97.75,97.8,97.61,97.69,22060.0,73.0159,73.0533,72.9113,72.9711,22060.0
2016-06-21 13:30:00,97.65,97.97,97.64,97.95,12423.0,72.9412,73.1802,72.9337,73.1653,12423.0
2016-06-21 14:00:00,97.95,97.95,97.82,97.93,11310.0,73.1653,73.1653,73.0682,73.1504,11310.0
2016-06-21 14:30:00,97.94,98.21,97.93,97.94,16298.0,73.1578,73.3595,73.1504,73.1578,16298.0
2016-06-21 15:00:00,97.98,98.05,97.92,98.01,26283.0,73.1877,73.24,73.1429,73.2101,26283.0
2016-06-21 15:30:00,97.97,98.04,97.82,97.88,113158.0,73.1802,73.2325,73.0682,73.113,113158.0
2016-06-22 09:30:00,98.17,98.17,97.53,97.93,8450.0,73.3296,73.3296,72.8516,73.1504,8450.0
2016-06-22 10:00:00,97.83,98.33,97.67,98.33,19859.0,73.0757,73.4491,72.9561,73.4491,19859.0
2016-06-22 10:30:00,98.29,98.33,98.13,98.18,9520.0,73.4193,73.4491,73.2998,73.3371,9520.0
2016-06-22 11:00:00,98.22,98.51,98.15,98.18,10100.0,73.367,73.5836,73.3147,73.3371,10100.0
2016-06-22 11:30:00,98.12,98.43,98.03,98.42,7335.0,73.2923,73.5238,73.2251,73.5164,7335.0
2016-06-22 12:00:00,98.35,98.41,98.04,98.12,7448.0,73.4641,73.5089,73.2325,73.2923,7448.0
2016-06-22 12:30:00,98.13,98.2,98.03,98.14,5000.0,73.2998,73.352,73.2251,73.3072,5000.0
2016-06-22 13:00:00,98.12,98.19,97.98,98.14,15678.0,73.2923,73.3446,73.1877,73.3072,15678.0
2016-06-22 13:30:00,98.15,98.32,98.13,98.28,13297.0,73.3147,73.4417,73.2998,73.4118,13297.0
2016-06-22 14:00:00,98.35,98.37,98.23,98.33,6919.0,73.4641,73.479,73.3744,73.4491,6919.0
2016-06-22 14:30:00,98.34,98.4,98.3,98.37,16682.0,73.4566,73.5014,73.4267,73.479,16682.0
2016-06-22 15:00:00,98.39,98.49,98.38,98.42,27709.0,73.494,73.5687,73.4865,73.5164,27709.0
2016-06-22 15:30:00,98.45,98.61,98.43,98.49,76172.0,73.5388,73.6583,73.5238,73.5687,76172.0
2016-06-23 09:30:00,98.94,99.52,98.9,99.41,11871.0,73.9048,74.338,73.8749,74.2559,11871.0
2016-06-23 10:00:00,99.31,99.42,99.19,99.23,9311.0,74.1812,74.2633,74.0915,74.1214,9311.0
2016-06-23 10:30:00,99.17,99.36,99.08,99.27,9673.0,74.0766,74.2185,74.0094,74.1513,9673.0
2016-06-23 11:00:00,99.18,99.4,99.14,99.3,7888.0,74.0841,74.2484,74.0542,74.1737,7888.0
2016-06-23 11:30:00,99.36,99.36,99.08,99.09,7412.0,74.2185,74.2185,74.0094,74.0168,7412.0
2016-06-23 12:00:00,99.08,99.21,99.0,99.04,18728.0,74.0094,74.1065,73.9496,73.9795,18728.0
2016-06-23 12:30:00,99.12,99.12,98.9,98.98,9159.0,74.0392,74.0392,73.8749,73.9347,9159.0
2016-06-23 13:00:00,98.97,99.04,98.86,98.87,32471.0,73.9272,73.9795,73.845,73.8525,32471.0
2016-06-23 13:30:00,98.9,98.91,98.74,98.79,17752.0,73.8749,73.8824,73.7554,73.7927,17752.0
2016-06-23 14:00:00,98.79,98.97,98.74,98.83,21847.0,73.7927,73.9272,73.7554,73.8226,21847.0
2016-06-23 14:30:00,98.81,98.89,98.74,98.86,24335.0,73.8077,73.8674,73.7554,73.845,24335.0
2016-06-23 15:00:00,98.87,98.99,98.83,98.94,14415.0,73.8525,73.9421,73.8226,73.9048,14415.0
2016-06-23 15:30:00,98.96,99.29,98.95,99.23,45942.0,73.9197,74.1662,73.9123,74.1214,45942.0
2016-06-24 09:30:00,97.43,98.33,96.63,98.32,16202.0,72.7769,73.4491,72.1793,73.4417,16202.0
2016-06-24 10:00:00,98.41,99.16,98.4,99.16,22343.0,73.5089,74.0691,73.5014,74.0691,22343.0
2016-06-24 10:30:00,99.08,99.39,98.92,99.14,25489.0,74.0094,74.2409,73.8899,74.0542,25489.0
2016-06-24 11:00:00,99.14,99.56,99.1,99.53,23551.0,74.0542,74.3679,74.0243,74.3455,23551.0
2016-06-24 11:30:00,99.52,99.84,99.47,99.84,18873.0,74.338,74.5771,74.3007,74.5771,18873.0
2016-06-24 12:00:00,99.81,100.03,99.6,100.01,27734.0,74.5547,74.719,74.3978,74.704,27734.0
2016-06-24 12:30:00,99.98,100.02,99.35,99.44,41835.0,74.6816,74.7115,74.211,74.2783,41835.0
2016-06-24 13:00:00,99.43,99.47,99.26,99.38,29739.0,74.2708,74.3007,74.1438,74.2335,29739.0
2016-06-24 13:30:00,99.36,99.61,99.31,99.53,28529.0,74.2185,74.4053,74.1812,74.3455,28529.0
2016-06-24 14:00:00,99.65,99.7,99.28,99.3,24077.0,74.4351,74.4725,74.1588,74.1737,24077.0
2016-06-24 14:30:00,99.34,99.67,99.0,99.63,22313.0,74.2036,74.4501,73.9496,74.4202,22313.0
2016-06-24 15:00:00,99.54,99.64,99.07,99.25,14219.0,74.353,74.4277,74.0019,74.1364,14219.0
2016-06-24 15:30:00,99.23,99.75,99.22,99.33,69216.0,74.1214,74.5098,74.1139,74.1961,69216.0
2016-06-27 09:30:00,98.92,99.08,98.14,98.55,17647.0,73.8899,74.0094,73.3072,73.6135,17647.0
2016-06-27 10:00:00,98.5,98.66,98.39,98.45,32946.0,73.5761,73.6956,73.494,73.5388,32946.0
2016-06-27 10:30:00,98.45,98.46,97.62,97.62,25665.0,73.5388,73.5462,72.9188,72.9188,25665.0
2016-06-27 11:00:00,97.6,98.11,97.6,98.11,25074.0,72.9039,73.2848,72.9039,73.2848,25074.0
2016-06-27 11:30:00,98.11,98.21,97.86,98.2,29688.0,73.2848,73.3595,73.0981,73.352,29688.0
2016-06-27 12:00:00,98.17,98.8,98.16,98.8,19339.0,73.3296,73.8002,73.3222,73.8002,19339.0
2016-06-27 12:30:00,98.87,98.88,98.61,98.83,26702.0,73.8525,73.86,73.6583,73.8226,26702.0
2016-06-27 13:00:00,98.72,99.2,98.66,99.11,25047.0,73.7405,74.099,73.6956,74.0318,25047.0
2016-06-27 13:30:00,99.08,99.08,98.63,98.83,22632.0,74.0094,74.0094,73.6732,73.8226,22632.0
2016-06-27 14:00:00,98.88,99.09,98.8,99.06,26662.0,73.86,74.0168,73.8002,73.9944,26662.0
2016-06-27 14:30:00,99.07,99.19,98.79,98.91,29309.0,74.0019,74.0915,73.7927,73.8824,29309.0
2016-06-27 15:00:00,98.95,99.07,98.84,99.0,36344.0,73.9123,74.0019,73.8301,73.9496,36344.0
2016-06-27 15:30:00,98.99,99.35,98.98,99.15,65702.0,73.9421,74.211,73.9347,74.0617,65702.0
2016-06-28 09:30:00,98.74,99.52,98.31,99.45,29116.0,74.3463,74.9336,74.0225,74.8809,29116.0
2016-06-28 10:00:00,99.5,99.53,98.93,99.3,17246.0,74.9185,74.9411,74.4893,74.7679,17246.0
2016-06-28 10:30:00,99.31,99.45,98.95,99.12,44975.0,74.7755,74.8809,74.5044,74.6324,44975.0
2016-06-28 11:00:00,99.12,99.2,98.88,99.1,21095.0,74.6324,74.6926,74.4517,74.6173,21095.0
2016-06-28 11:30:00,99.12,99.14,98.95,99.08,14179.0,74.6324,74.6475,74.5044,74.6023,14179.0
2016-06-28 12:00:00,99.04,99.32,99.02,99.32,8297.0,74.5722,74.783,74.5571,74.783,8297.0
2016-06-28 12:30:00,99.3,99.53,99.22,99.43,6220.0,74.7679,74.9411,74.7077,74.8658,6220.0
2016-06-28 13:00:00,99.42,99.54,99.21,99.22,15559.0,74.8583,74.9486,74.7002,74.7077,15559.0
2016-06-28 13:30:00,99.17,99.41,99.06,99.19,12761.0,74.67,74.8507,74.5872,74.6851,12761.0
2016-06-28 14:00:00,99.21,99.32,99.07,99.16,11732.0,74.7002,74.783,74.5947,74.6625,11732.0
2016-06-28 14:30:00,99.18,99.59,99.18,99.56,6151.0,74.6776,74.9863,74.6776,74.9637,6151.0
2016-06-28 15:00:00,99.5,99.55,99.04,99.14,18742.0,74.9185,74.9562,74.5722,74.6475,18742.0
2016-06-28 15:30:00,99.19,99.88,99.19,99.8,60222.0,74.6851,75.2046,74.6851,75.1444,60222.0
2016-06-29 09:30:00,100.32,101.3,100.32,101.21,23861.0,75.5359,76.2738,75.5359,76.2061,23861.0
2016-06-29 10:00:00,101.17,101.56,100.94,101.0,15393.0,76.1759,76.4696,76.0028,76.0479,15393.0
2016-06-29 10:30:00,101.13,101.26,100.57,100.67,20902.0,76.1458,76.2437,75.7242,75.7995,20902.0
2016-06-29 11:00:00,100.64,100.89,100.47,100.69,16172.0,75.7769,75.9651,75.6489,75.8145,16172.0
2016-06-29 11:30:00,100.7,101.04,100.59,100.96,9740.0,75.8221,76.0781,75.7392,76.0178,9740.0
2016-06-29 12:00:00,100.94,101.24,100.92,101.23,12538.0,76.0028,76.2286,75.9877,76.2211,12538.0
2016-06-29 12:30:00,101.19,101.2,100.83,100.92,7652.0,76.191,76.1985,75.9199,75.9877,7652.0
2016-06-29 13:00:00,101.0,101.35,100.9,101.27,12892.0,76.0479,76.3115,75.9726,76.2512,12892.0
2016-06-29 13:30:00,101.32,101.44,101.32,101.42,10280.0,76.2889,76.3792,76.2889,76.3642,10280.0
2016-06-29 14:00:00,101.45,101.54,101.35,101.38,5618.0,76.3868,76.4545,76.3115,76.3341,5618.0
2016-06-29 14:30:00,101.43,101.57,101.37,101.56,14413.0,76.3717,76.4771,76.3265,76.4696,14413.0
2016-06-29 15:00:00,101.53,101.74,101.48,101.66,17346.0,76.447,76.6051,76.4094,76.5449,17346.0
2016-06-29 15:30:00,101.63,101.84,101.48,101.77,91205.0,76.5223,76.6804,76.4094,76.6277,91205.0
2016-06-30 09:30:00,101.73,102.38,101.35,101.41,8987.0,76.5976,77.087,76.3115,76.3566,8987.0
2016-06-30 10:00:00,101.51,101.94,101.32,101.83,23988.0,76.4319,76.7557,76.2889,76.6729,23988.0
2016-06-30 10:30:00,101.78,102.14,101.6,102.09,9380.0,76.6352,76.9063,76.4997,76.8687,9380.0
2016-06-30 11:00:00,102.06,102.08,101.56,101.71,7949.0,76.8461,76.8611,76.4696,76.5825,7949.0
2016-06-30 11:30:00,101.68,102.06,101.63,102.03,7436.0,76.5599,76.8461,76.5223,76.8235,7436.0
2016-06-30 12:00:00,102.03,102.46,101.93,102.42,13300.0,76.8235,77.1472,76.7482,77.1171,13300.0
2016-06-30 12:30:00,102.38,102.62,102.28,102.61,8853.0,77.087,77.2677,77.0117,77.2602,8853.0
2016-06-30 13:00:00,102.63,102.81,102.59,102.68,9714.0,77.2752,77.4108,77.2451,77.3129,9714.0
2016-06-30 13:30:00,102.7,102.73,102.5,102.66,6713.0,77.328,77.3505,77.1774,77.2978,6713.0
2016-06-30 14:00:00,102.71,102.77,102.56,102.7,14405.0,77.3355,77.3807,77.2225,77.328,14405.0
2016-06-30 14:30:00,102.71,102.99,102.63,102.95,14721.0,77.3355,77.5463,77.2752,77.5162,14721.0
2016-06-30 15:00:00,102.95,103.03,102.73,102.98,20941.0,77.5162,77.5764,77.3505,77.5388,20941.0
2016-06-30 15:30:00,102.98,103.6,102.97,103.52,86658.0,77.5388,78.0056,77.5312,77.9454,86658.0
2016-07-01 09:30:00,103.82,104.75,103.82,104.38,19307.0,78.1713,78.8715,78.1713,78.5929,19307.0
2016-07-01 10:00:00,104.36,104.64,104.04,104.27,18450.0,78.5778,78.7887,78.3369,78.5101,18450.0
2016-07-01 10:30:00,104.24,104.24,103.72,104.05,9074.0,78.4875,78.4875,78.096,78.3444,9074.0
2016-07-01 11:00:00,104.0,104.05,103.61,104.05,10071.0,78.3068,78.3444,78.0131,78.3444,10071.0
2016-07-01 11:30:00,104.05,104.27,104.02,104.15,12969.0,78.3444,78.5101,78.3218,78.4197,12969.0
2016-07-01 12:00:00,104.15,104.2,104.06,104.09,10900.0,78.4197,78.4574,78.352,78.3746,10900.0
2016-07-01 12:30:00,104.12,104.28,104.07,104.25,23240.0,78.3971,78.5176,78.3595,78.495,23240.0
2016-07-01 13:00:00,104.29,104.43,104.12,104.12,25941.0,78.5251,78.6306,78.3971,78.3971,25941.0
2016-07-01 13:30:00,104.1,104.27,104.06,104.19,61273.0,78.3821,78.5101,78.352,78.4498,61273.0
2016-07-01 14:00:00,104.19,104.21,103.92,104.02,14854.0,78.4498,78.4649,78.2466,78.3218,14854.0
2016-07-01 14:30:00,103.99,104.0,103.81,103.9,9552.0,78.2993,78.3068,78.1637,78.2315,9552.0
2016-07-01 15:00:00,103.92,104.19,103.9,104.17,11888.0,78.2466,78.4498,78.2315,78.4348,11888.0
2016-07-01 15:30:00,104.16,104.27,104.03,104.23,58446.0,78.4273,78.5101,78.3294,78.48,58446.0
2016-07-05 09:30:00,104.18,104.71,103.68,103.95,15731.0,78.4423,78.8414,78.0658,78.2691,15731.0
2016-07-05 10:00:00,103.99,104.62,103.9,104.46,17419.0,78.2993,78.7736,78.2315,78.6531,17419.0
2016-07-05 10:30:00,104.5,104.53,104.25,104.25,20945.0,78.6833,78.7058,78.495,78.495,20945.0
2016-07-05 11:00:00,104.29,104.54,104.14,104.46,11052.0,78.5251,78.7134,78.4122,78.6531,11052.0
2016-07-05 11:30:00,104.37,104.45,104.12,104.42,9177.0,78.5854,78.6456,78.3971,78.623,9177.0
2016-07-05 12:00:00,104.36,104.45,103.99,104.4,9729.0,78.5778,78.6456,78.2993,78.608,9729.0
2016-07-05 12:30:00,104.45,104.56,104.26,104.42,7950.0,78.6456,78.7284,78.5026,78.623,7950.0
2016-07-05 13:00:00,104.36,104.52,104.34,104.52,4363.0,78.5778,78.6983,78.5628,78.6983,4363.0
2016-07-05 13:30:00,104.52,104.57,104.4,104.47,7512.0,78.6983,78.736,78.608,78.6607,7512.0
2016-07-05 14:00:00,104.47,104.69,104.41,104.63,12800.0,78.6607,78.8263,78.6155,78.7811,12800.0
2016-07-05 14:30:00,104.61,104.64,104.4,104.5,12358.0,78.7661,78.7887,78.608,78.6833,12358.0
2016-07-05 15:00:00,104.43,104.65,104.43,104.62,11914.0,78.6306,78.7962,78.6306,78.7736,11914.0
2016-07-05 15:30:00,104.63,105.03,104.57,105.0,51863.0,78.7811,79.0823,78.736,79.0597,51863.0
2016-07-06 09:30:00,104.57,105.07,104.38,104.69,10458.0,78.736,79.1124,78.5929,78.8263,10458.0
2016-07-06 10:00:00,104.76,104.97,104.41,104.55,15469.0,78.879,79.0371,78.6155,78.7209,15469.0
2016-07-06 10:30:00,104.4,104.85,104.3,104.85,27384.0,78.608,78.9468,78.5327,78.9468,27384.0
2016-07-06 11:00:00,104.88,104.98,104.65,104.8,19562.0,78.9694,79.0447,78.7962,78.9091,19562.0
2016-07-06 11:30:00,104.74,105.0,104.69,105.0,11103.0,78.864,79.0597,78.8263,79.0597,11103.0
2016-07-06 12:00:00,104.98,105.15,104.91,105.01,4717.0,79.0447,79.1727,78.992,79.0673,4717.0
2016-07-06 12:30:00,105.0,105.23,105.0,105.19,5500.0,79.0597,79.2329,79.0597,79.2028,5500.0
2016-07-06 13:00:00,105.21,105.29,104.95,105.06,5955.0,79.2179,79.2781,79.0221,79.1049,5955.0
2016-07-06 13:30:00,105.12,105.18,104.99,105.08,7881.0,79.1501,79.1953,79.0522,79.12,7881.0
2016-07-06 14:00:00,105.03,105.4,105.03,105.14,10471.0,79.0823,79.3609,79.0823,79.1651,10471.0
2016-07-06 14:30:00,105.17,105.28,105.05,105.1,9017.0,79.1877,79.2706,79.0974,79.135,9017.0
2016-07-06 15:00:00,105.13,105.19,105.05,105.1,12193.0,79.1576,79.2028,79.0974,79.135,12193.0
2016-07-06 15:30:00,105.1,105.36,105.04,105.32,39826.0,79.135,79.3308,79.0899,79.3007,39826.0
2016-07-07 09:30:00,101.3,102.0,101.16,101.65,834731.0,76.2738,76.8009,76.1684,76.5374,834731.0
2016-07-07 10:00:00,101.65,101.7,100.53,101.0,595677.0,76.5374,76.575,75.6941,76.0479,595677.0
2016-07-07 10:30:00,101.01,101.62,101.0,101.26,216325.0,76.0555,76.5148,76.0479,76.2437,216325.0
2016-07-07 11:00:00,101.26,101.5,101.25,101.26,105755.0,76.2437,76.4244,76.2362,76.2437,105755.0
2016-07-07 11:30:00,101.25,101.58,101.06,101.34,102233.0,76.2362,76.4846,76.0931,76.3039,102233.0
2016-07-07 12:00:00,101.31,101.49,101.3,101.43,71067.0,76.2814,76.4169,76.2738,76.3717,71067.0
2016-07-07 12:30:00,101.45,101.46,101.08,101.1,71718.0,76.3868,76.3943,76.1082,76.1232,71718.0
2016-07-07 13:00:00,101.11,101.4,101.08,101.23,72944.0,76.1308,76.3491,76.1082,76.2211,72944.0
2016-07-07 13:30:00,101.25,101.45,101.25,101.35,70789.0,76.2362,76.3868,76.2362,76.3115,70789.0
2016-07-07 14:00:00,101.34,101.45,101.1,101.1,78524.0,76.3039,76.3868,76.1232,76.1232,78524.0
2016-07-07 14:30:00,101.11,101.12,101.0,101.0,104995.0,76.1308,76.1383,76.0479,76.0479,104995.0
2016-07-07 15:00:00,101.01,101.12,101.0,101.04,79184.0,76.0555,76.1383,76.0479,76.0781,79184.0
2016-07-07 15:30:00,101.05,101.44,101.0,101.29,319249.0,76.0856,76.3792,76.0479,76.2663,319249.0
2016-07-08 09:30:00,101.82,102.21,101.53,102.12,126974.0,76.6654,76.959,76.447,76.8912,126974.0
2016-07-08 10:00:00,102.13,103.13,102.03,102.75,92316.0,76.8988,77.6517,76.8235,77.3656,92316.0
2016-07-08 10:30:00,102.77,103.04,102.74,103.0,98675.0,77.3807,77.584,77.3581,77.5538,98675.0
2016-07-08 11:00:00,103.05,103.09,102.93,102.99,42874.0,77.5915,77.6216,77.5011,77.5463,42874.0
2016-07-08 11:30:00,102.95,103.1,102.82,102.98,26049.0,77.5162,77.6291,77.4183,77.5388,26049.0
2016-07-08 12:00:00,102.94,102.94,102.68,102.7,15903.0,77.5087,77.5087,77.3129,77.328,15903.0
2016-07-08 12:30:00,102.7,102.9,102.63,102.84,18807.0,77.328,77.4785,77.2752,77.4334,18807.0
2016-07-08 13:00:00,102.84,102.88,102.64,102.7,16974.0,77.4334,77.4635,77.2828,77.328,16974.0
2016-07-08 13:30:00,102.65,102.7,102.51,102.69,34516.0,77.2903,77.328,77.1849,77.3204,34516.0
2016-07-08 14:00:00,102.7,102.87,102.66,102.84,29871.0,77.328,77.456,77.2978,77.4334,29871.0
2016-07-08 14:30:00,102.81,102.97,102.76,102.91,31887.0,77.4108,77.5312,77.3731,77.4861,31887.0
2016-07-08 15:00:00,102.9,102.96,102.77,102.77,48697.0,77.4785,77.5237,77.3807,77.3807,48697.0
2016-07-08 15:30:00,102.77,102.9,102.69,102.79,157299.0,77.3807,77.4785,77.3204,77.3957,157299.0
2016-07-11 09:30:00,103.13,103.13,102.18,102.74,26284.0,77.6517,77.6517,76.9364,77.3581,26284.0
2016-07-11 10:00:00,102.74,102.97,102.72,102.76,24988.0,77.3581,77.5312,77.343,77.3731,24988.0
2016-07-11 10:30:00,102.78,102.91,102.67,102.76,21219.0,77.3882,77.4861,77.3054,77.3731,21219.0
2016-07-11 11:00:00,102.8,103.24,102.77,103.2,26623.0,77.4032,77.7345,77.3807,77.7044,26623.0
2016-07-11 11:30:00,103.2,103.3,103.13,103.22,29061.0,77.7044,77.7797,77.6517,77.7195,29061.0
2016-07-11 12:00:00,103.21,103.56,103.14,103.46,18723.0,77.712,77.9755,77.6592,77.9002,18723.0
2016-07-11 12:30:00,103.48,103.52,103.35,103.4,39865.0,77.9153,77.9454,77.8174,77.855,39865.0
2016-07-11 13:00:00,103.41,103.47,103.29,103.43,18770.0,77.8625,77.9077,77.7722,77.8776,18770.0
2016-07-11 13:30:00,103.43,103.64,103.38,103.6,43804.0,77.8776,78.0357,77.84,78.0056,43804.0
2016-07-11 14:00:00,103.59,103.69,103.52,103.59,12411.0,77.9981,78.0734,77.9454,77.9981,12411.0
2016-07-11 14:30:00,103.62,103.76,103.61,103.7,17873.0,78.0207,78.1261,78.0131,78.0809,17873.0
2016-07-11 15:00:00,103.72,103.89,103.7,103.81,13582.0,78.096,78.224,78.0809,78.1637,13582.0
2016-07-11 15:30:00,103.79,103.87,103.64,103.73,62396.0,78.1487,78.2089,78.0357,78.1035,62396.0
2016-07-12 09:30:00,103.8,103.91,102.73,102.73,24253.0,78.1562,78.239,77.3505,77.3505,24253.0
2016-07-12 10:00:00,102.83,103.02,102.64,102.7,29427.0,77.4258,77.5689,77.2828,77.328,29427.0
2016-07-12 10:30:00,102.69,102.9,102.6,102.85,25182.0,77.3204,77.4785,77.2527,77.4409,25182.0
2016-07-12 11:00:00,102.82,103.09,102.77,103.0,19503.0,77.4183,77.6216,77.3807,77.5538,19503.0
2016-07-12 11:30:00,102.99,103.05,102.79,102.96,34394.0,77.5463,77.5915,77.3957,77.5237,34394.0
2016-07-12 12:00:00,102.94,103.08,102.88,103.02,26652.0,77.5087,77.6141,77.4635,77.5689,26652.0
2016-07-12 12:30:00,103.04,103.12,102.95,103.04,26665.0,77.584,77.6442,77.5162,77.584,26665.0
2016-07-12 13:00:00,103.01,103.02,102.9,102.9,14460.0,77.5614,77.5689,77.4785,77.4785,14460.0
2016-07-12 13:30:00,102.91,102.99,102.85,102.93,17827.0,77.4861,77.5463,77.4409,77.5011,17827.0
2016-07-12 14:00:00,102.92,103.11,102.88,103.06,44639.0,77.4936,77.6367,77.4635,77.599,44639.0
2016-07-12 14:30:00,103.06,103.19,102.99,102.99,30653.0,77.599,77.6969,77.5463,77.5463,30653.0
2016-07-12 15:00:00,102.98,103.09,102.94,103.05,40503.0,77.5388,77.6216,77.5087,77.5915,40503.0
2016-07-12 15:30:00,103.04,103.12,102.84,103.12,272961.0,77.584,77.6442,77.4334,77.6442,272961.0
2016-07-13 09:30:00,103.13,103.63,101.47,103.02,29260.0,77.6517,78.0282,76.4018,77.5689,29260.0
2016-07-13 10:00:00,102.99,103.73,102.89,103.68,51071.0,77.5463,78.1035,77.471,78.0658,51071.0
2016-07-13 10:30:00,103.68,104.3,103.59,103.67,244675.0,78.0658,78.5327,77.9981,78.0583,244675.0
2016-07-13 11:00:00,103.59,104.26,103.54,104.05,16392.0,77.9981,78.5026,77.9604,78.3444,16392.0
2016-07-13 11:30:00,104.01,104.03,103.65,103.66,13112.0,78.3143,78.3294,78.0433,78.0508,13112.0
2016-07-13 12:00:00,103.63,103.93,103.56,103.69,12505.0,78.0282,78.2541,77.9755,78.0734,12505.0
2016-07-13 12:30:00,103.71,103.76,103.52,103.63,15192.0,78.0884,78.1261,77.9454,78.0282,15192.0
2016-07-13 13:00:00,103.67,103.83,103.64,103.64,8400.0,78.0583,78.1788,78.0357,78.0357,8400.0
2016-07-13 13:30:00,103.65,103.93,103.56,103.93,18971.0,78.0433,78.2541,77.9755,78.2541,18971.0
2016-07-13 14:00:00,103.89,103.94,103.81,103.89,16098.0,78.224,78.2616,78.1637,78.224,16098.0
2016-07-13 14:30:00,103.87,104.11,103.85,104.11,18937.0,78.2089,78.3896,78.1938,78.3896,18937.0
2016-07-13 15:00:00,104.14,104.37,104.06,104.32,53496.0,78.4122,78.5854,78.352,78.5477,53496.0
2016-07-13 15:30:00,104.32,104.44,104.25,104.41,67728.0,78.5477,78.6381,78.495,78.6155,67728.0
2016-07-14 09:30:00,103.83,104.8,103.43,103.77,24045.0,78.1788,78.9091,77.8776,78.1336,24045.0
2016-07-14 10:00:00,103.84,103.99,103.66,103.7,14600.0,78.1863,78.2993,78.0508,78.0809,14600.0
2016-07-14 10:30:00,103.69,104.02,103.69,103.86,16367.0,78.0734,78.3218,78.0734,78.2014,16367.0
2016-07-14 11:00:00,103.87,104.02,103.74,103.78,46849.0,78.2089,78.3218,78.111,78.1411,46849.0
2016-07-14 11:30:00,103.78,103.8,103.43,103.44,13307.0,78.1411,78.1562,77.8776,77.8851,13307.0
2016-07-14 12:00:00,103.47,103.6,103.45,103.54,15972.0,77.9077,78.0056,77.8927,77.9604,15972.0
2016-07-14 12:30:00,103.53,103.68,103.53,103.6,9600.0,77.9529,78.0658,77.9529,78.0056,9600.0
2016-07-14 13:00:00,103.56,103.58,103.33,103.39,11688.0,77.9755,77.9905,77.8023,77.8475,11688.0
2016-07-14 13:30:00,103.39,103.56,103.32,103.37,14402.0,77.8475,77.9755,77.7948,77.8324,14402.0
2016-07-14 14:00:00,103.42,103.65,103.37,103.61,19538.0,77.8701,78.0433,77.8324,78.0131,19538.0
2016-07-14 14:30:00,103.6,103.74,103.6,103.67,17700.0,78.0056,78.111,78.0056,78.0583,17700.0
2016-07-14 15:00:00,103.66,103.87,103.65,103.81,23411.0,78.0508,78.2089,78.0433,78.1637,23411.0
2016-07-14 15:30:00,103.81,103.88,103.72,103.76,68558.0,78.1637,78.2164,78.096,78.1261,68558.0
2016-07-15 09:30:00,103.37,103.73,101.31,103.15,17447.0,77.8324,78.1035,76.2814,77.6668,17447.0
2016-07-15 10:00:00,103.16,103.45,103.06,103.11,37121.0,77.6743,77.8927,77.599,77.6367,37121.0
2016-07-15 10:30:00,103.14,103.53,103.02,103.48,46100.0,77.6592,77.9529,77.5689,77.9153,46100.0
2016-07-15 11:00:00,103.48,103.48,103.12,103.19,14669.0,77.9153,77.9153,77.6442,77.6969,14669.0
2016-07-15 11:30:00,103.17,103.21,103.0,103.09,16773.0,77.6818,77.712,77.5538,77.6216,16773.0
2016-07-15 12:00:00,103.08,103.21,103.04,103.17,11100.0,77.6141,77.712,77.584,77.6818,11100.0
2016-07-15 12:30:00,103.17,103.17,102.98,103.09,19186.0,77.6818,77.6818,77.5388,77.6216,19186.0
2016-07-15 13:00:00,103.08,103.33,103.05,103.33,10165.0,77.6141,77.8023,77.5915,77.8023,10165.0
2016-07-15 13:30:00,103.37,103.5,103.35,103.43,10400.0,77.8324,77.9303,77.8174,77.8776,10400.0
2016-07-15 14:00:00,103.42,103.42,103.35,103.39,14274.0,77.8701,77.8701,77.8174,77.8475,14274.0
2016-07-15 14:30:00,103.42,103.7,103.42,103.62,16848.0,77.8701,78.0809,77.8701,78.0207,16848.0
2016-07-15 15:00:00,103.58,103.85,103.58,103.84,18384.0,77.9905,78.1938,77.9905,78.1863,18384.0
2016-07-15 15:30:00,103.85,103.87,103.66,103.67,63893.0,78.1938,78.2089,78.0508,78.0583,63893.0
2016-07-18 09:30:00,103.75,103.75,103.09,103.42,22576.0,78.1185,78.1185,77.6216,77.8701,22576.0
2016-07-18 10:00:00,103.56,103.87,103.47,103.81,6821.0,77.9755,78.2089,77.9077,78.1637,6821.0
2016-07-18 10:30:00,103.79,104.18,103.79,104.11,230320.0,78.1487,78.4423,78.1487,78.3896,230320.0
2016-07-18 11:00:00,104.19,104.41,104.12,104.34,12954.0,78.4498,78.6155,78.3971,78.5628,12954.0
2016-07-18 11:30:00,104.22,104.36,104.05,104.33,11699.0,78.4724,78.5778,78.3444,78.5553,11699.0
2016-07-18 12:00:00,104.28,104.42,104.18,104.35,6335.0,78.5176,78.623,78.4423,78.5703,6335.0
2016-07-18 12:30:00,104.35,104.35,104.19,104.29,8952.0,78.5703,78.5703,78.4498,78.5251,8952.0
2016-07-18 13:00:00,104.29,104.36,104.2,104.28,7427.0,78.5251,78.5778,78.4574,78.5176,7427.0
2016-07-18 13:30:00,104.27,104.45,104.25,104.45,6771.0,78.5101,78.6456,78.495,78.6456,6771.0
2016-07-18 14:00:00,104.45,104.56,104.37,104.47,23119.0,78.6456,78.7284,78.5854,78.6607,23119.0
2016-07-18 14:30:00,104.45,104.59,104.41,104.59,18130.0,78.6456,78.751,78.6155,78.751,18130.0
2016-07-18 15:00:00,104.56,104.64,104.41,104.56,28909.0,78.7284,78.7887,78.6155,78.7284,28909.0
2016-07-18 15:30:00,104.57,104.65,104.52,104.55,47782.0,78.736,78.7962,78.6983,78.7209,47782.0
2016-07-19 09:30:00,104.53,104.58,102.64,103.93,9145.0,78.7058,78.7435,77.2828,78.2541,9145.0
2016-07-19 10:00:00,103.97,104.1,103.67,104.09,18013.0,78.2842,78.3821,78.0583,78.3746,18013.0
2016-07-19 10:30:00,104.1,104.38,104.03,104.36,10699.0,78.3821,78.5929,78.3294,78.5778,10699.0
2016-07-19 11:00:00,104.37,104.74,104.29,104.73,21034.0,78.5854,78.864,78.5251,78.8564,21034.0
2016-07-19 11:30:00,104.74,104.88,104.56,104.77,10908.0,78.864,78.9694,78.7284,78.8866,10908.0
2016-07-19 12:00:00,104.73,104.91,104.69,104.84,3795.0,78.8564,78.992,78.8263,78.9393,3795.0
2016-07-19 12:30:00,104.85,105.0,104.76,105.0,6405.0,78.9468,79.0597,78.879,79.0597,6405.0
2016-07-19 13:00:00,105.0,105.05,104.97,105.01,10693.0,79.0597,79.0974,79.0371,79.0673,10693.0
2016-07-19 13:30:00,104.98,105.11,104.9,104.9,15577.0,79.0447,79.1426,78.9844,78.9844,15577.0
2016-07-19 14:00:00,104.89,104.93,104.77,104.81,27853.0,78.9769,79.007,78.8866,78.9167,27853.0
2016-07-19 14:30:00,104.81,104.9,104.81,104.81,19610.0,78.9167,78.9844,78.9167,78.9167,19610.0
2016-07-19 15:00:00,104.81,104.84,104.73,104.83,10204.0,78.9167,78.9393,78.8564,78.9317,10204.0
2016-07-19 15:30:00,104.83,104.99,104.79,104.95,73319.0,78.9317,79.0522,78.9016,79.0221,73319.0
2016-07-20 09:30:00,105.25,105.33,104.77,105.1,9545.0,79.248,79.3082,78.8866,79.135,9545.0
2016-07-20 10:00:00,105.2,105.2,104.87,105.06,48249.0,79.2103,79.2103,78.9619,79.1049,48249.0
2016-07-20 10:30:00,105.15,105.3,105.07,105.07,42226.0,79.1727,79.2856,79.1124,79.1124,42226.0
2016-07-20 11:00:00,105.12,105.2,105.02,105.18,6706.0,79.1501,79.2103,79.0748,79.1953,6706.0
2016-07-20 11:30:00,105.22,105.65,105.2,105.65,39610.0,79.2254,79.5492,79.2103,79.5492,39610.0
2016-07-20 12:00:00,105.6,105.68,105.47,105.51,35356.0,79.5115,79.5717,79.4136,79.4437,35356.0
2016-07-20 12:30:00,105.5,105.72,105.42,105.63,18204.0,79.4362,79.6019,79.376,79.5341,18204.0
2016-07-20 13:00:00,105.6,105.86,105.56,105.86,14274.0,79.5115,79.7073,79.4814,79.7073,14274.0
2016-07-20 13:30:00,105.9,106.11,105.9,105.99,46206.0,79.7374,79.8955,79.7374,79.8052,46206.0
2016-07-20 14:00:00,105.97,106.26,105.95,106.26,29575.0,79.7901,80.0085,79.775,80.0085,29575.0
2016-07-20 14:30:00,106.23,106.23,106.03,106.03,60900.0,79.9859,79.9859,79.8353,79.8353,60900.0
2016-07-20 15:00:00,106.06,106.12,105.9,106.09,29316.0,79.8579,79.903,79.7374,79.8805,29316.0
2016-07-20 15:30:00,106.06,106.39,106.05,106.32,115516.0,79.8579,80.1063,79.8503,80.0536,115516.0
2016-07-21 09:30:00,105.56,106.16,105.56,105.73,17055.0,79.4814,79.9332,79.4814,79.6094,17055.0
2016-07-21 10:00:00,105.67,106.11,105.67,106.03,21858.0,79.5642,79.8955,79.5642,79.8353,21858.0
2016-07-21 10:30:00,106.02,106.53,106.02,106.53,19424.0,79.8277,80.2117,79.8277,80.2117,19424.0
2016-07-21 11:00:00,106.53,106.92,106.52,106.81,23770.0,80.2117,80.5054,80.2042,80.4226,23770.0
2016-07-21 11:30:00,106.84,106.9,106.71,106.75,28807.0,80.4452,80.4903,80.3473,80.3774,28807.0
2016-07-21 12:00:00,106.78,106.9,106.78,106.86,24454.0,80.4,80.4903,80.4,80.4602,24454.0
2016-07-21 12:30:00,106.86,107.04,106.85,107.02,17230.0,80.4602,80.5958,80.4527,80.5807,17230.0
2016-07-21 13:00:00,107.0,107.2,106.94,107.17,25088.0,80.5656,80.7162,80.5205,80.6936,25088.0
2016-07-21 13:30:00,107.14,107.21,106.91,106.92,43890.0,80.671,80.7238,80.4979,80.5054,43890.0
2016-07-21 14:00:00,106.92,107.05,106.92,107.01,25001.0,80.5054,80.6033,80.5054,80.5732,25001.0
2016-07-21 14:30:00,107.02,107.05,106.93,107.01,28793.0,80.5807,80.6033,80.5129,80.5732,28793.0
2016-07-21 15:00:00,107.04,107.26,106.99,107.23,45501.0,80.5958,80.7614,80.5581,80.7388,45501.0
2016-07-21 15:30:00,107.2,107.3,107.1,107.19,84386.0,80.7162,80.7915,80.6409,80.7087,84386.0
2016-07-22 09:30:00,106.92,108.12,106.75,108.02,18461.0,80.5054,81.4089,80.3774,81.3336,18461.0
2016-07-22 10:00:00,108.05,108.42,108.03,108.38,50262.0,81.3562,81.6348,81.3412,81.6047,50262.0
2016-07-22 10:30:00,108.38,108.42,108.15,108.18,13974.0,81.6047,81.6348,81.4315,81.4541,13974.0
2016-07-22 11:00:00,108.16,108.29,108.11,108.24,29705.0,81.4391,81.5369,81.4014,81.4993,29705.0
2016-07-22 11:30:00,108.25,108.4,108.25,108.37,42648.0,81.5068,81.6198,81.5068,81.5972,42648.0
2016-07-22 12:00:00,108.4,108.73,108.4,108.7,22920.0,81.6198,81.8682,81.6198,81.8457,22920.0
2016-07-22 12:30:00,108.71,108.79,108.59,108.79,10538.0,81.8532,81.9134,81.7628,81.9134,10538.0
2016-07-22 13:00:00,108.76,108.94,108.75,108.8,11501.0,81.8908,82.0264,81.8833,81.9209,11501.0
2016-07-22 13:30:00,108.8,108.87,108.73,108.86,26970.0,81.9209,81.9737,81.8682,81.9661,26970.0
2016-07-22 14:00:00,108.83,108.83,108.72,108.81,46657.0,81.9435,81.9435,81.8607,81.9285,46657.0
2016-07-22 14:30:00,108.8,109.02,108.8,108.8,18829.0,81.9209,82.0866,81.9209,81.9209,18829.0
2016-07-22 15:00:00,108.8,108.85,108.73,108.79,28522.0,81.9209,81.9586,81.8682,81.9134,28522.0
2016-07-22 15:30:00,108.79,108.88,108.73,108.77,156073.0,81.9134,81.9812,81.8682,81.8984,156073.0
2016-07-25 09:30:00,108.99,108.99,108.48,108.74,29134.0,82.064,82.064,81.68,81.8758,29134.0
2016-07-25 10:00:00,108.64,109.2,108.62,108.84,24939.0,81.8005,82.2221,81.7854,81.9511,24939.0
2016-07-25 10:30:00,108.84,108.88,108.53,108.66,73616.0,81.9511,81.9812,81.7176,81.8155,73616.0
2016-07-25 11:00:00,108.69,108.89,108.57,108.75,21032.0,81.8381,81.9887,81.7478,81.8833,21032.0
2016-07-25 11:30:00,108.76,109.25,108.76,109.21,47833.0,81.8908,82.2598,81.8908,82.2297,47833.0
2016-07-25 12:00:00,109.21,109.24,109.02,109.09,26950.0,82.2297,82.2522,82.0866,82.1393,26950.0
2016-07-25 12:30:00,109.09,109.13,109.06,109.13,17514.0,82.1393,82.1694,82.1167,82.1694,17514.0
2016-07-25 13:00:00,109.13,109.13,109.0,109.08,20570.0,82.1694,82.1694,82.0715,82.1318,20570.0
2016-07-25 13:30:00,109.07,109.2,109.04,109.16,21635.0,82.1242,82.2221,82.1017,82.192,21635.0
2016-07-25 14:00:00,109.16,109.3,109.11,109.27,12190.0,82.192,82.2974,82.1544,82.2748,12190.0
2016-07-25 14:30:00,109.29,109.43,109.22,109.39,16600.0,82.2899,82.3953,82.2372,82.3652,16600.0
2016-07-25 15:00:00,109.38,109.43,109.21,109.24,24386.0,82.3577,82.3953,82.2297,82.2522,24386.0
2016-07-25 15:30:00,109.23,109.34,109.18,109.33,112963.0,82.2447,82.3275,82.2071,82.32,112963.0
2016-07-26 09:30:00,109.59,109.92,109.35,109.61,100788.0,82.5158,82.7642,82.3351,82.5308,100788.0
2016-07-26 10:00:00,109.62,109.83,109.54,109.75,36663.0,82.5384,82.6965,82.4781,82.6362,36663.0
2016-07-26 10:30:00,109.75,109.75,109.4,109.41,77017.0,82.6362,82.6362,82.3727,82.3802,77017.0
2016-07-26 11:00:00,109.38,109.54,109.08,109.36,66655.0,82.3577,82.4781,82.1318,82.3426,66655.0
2016-07-26 11:30:00,109.5,109.9,109.4,109.87,65716.0,82.448,82.7492,82.3727,82.7266,65716.0
2016-07-26 12:00:00,109.89,109.99,109.68,109.88,34619.0,82.7417,82.817,82.5835,82.7341,34619.0
2016-07-26 12:30:00,109.85,109.91,109.68,109.69,9704.0,82.7115,82.7567,82.5835,82.5911,9704.0
2016-07-26 13:00:00,109.69,109.7,109.46,109.48,13146.0,82.5911,82.5986,82.4179,82.433,13146.0
2016-07-26 13:30:00,109.48,109.52,109.26,109.32,48683.0,82.433,82.4631,82.2673,82.3125,48683.0
2016-07-26 14:00:00,109.32,109.44,109.17,109.44,17943.0,82.3125,82.4028,82.1995,82.4028,17943.0
2016-07-26 14:30:00,109.4,109.47,109.26,109.3,20451.0,82.3727,82.4254,82.2673,82.2974,20451.0
2016-07-26 15:00:00,109.27,109.37,109.05,109.15,29249.0,82.2748,82.3501,82.1092,82.1845,29249.0
2016-07-26 15:30:00,109.16,109.34,109.13,109.27,111158.0,82.192,82.3275,82.1694,82.2748,111158.0
2016-07-27 09:30:00,108.92,109.99,108.9,109.88,64542.0,82.0113,82.817,81.9962,82.7341,64542.0
2016-07-27 10:00:00,109.98,110.0,109.11,109.25,98141.0,82.8094,82.8245,82.1544,82.2598,98141.0
2016-07-27 10:30:00,109.2,109.44,108.98,109.3,54068.0,82.2221,82.4028,82.0565,82.2974,54068.0
2016-07-27 11:00:00,109.3,109.6,109.12,109.5,60376.0,82.2974,82.5233,82.1619,82.448,60376.0
2016-07-27 11:30:00,109.48,109.52,109.11,109.18,93372.0,82.433,82.4631,82.1544,82.2071,93372.0
2016-07-27 12:00:00,109.2,109.62,109.11,109.54,23861.0,82.2221,82.5384,82.1544,82.4781,23861.0
2016-07-27 12:30:00,109.5,109.59,109.37,109.38,23893.0,82.448,82.5158,82.3501,82.3577,23893.0
2016-07-27 13:00:00,109.41,109.44,109.02,109.09,21200.0,82.3802,82.4028,82.0866,82.1393,21200.0
2016-07-27 13:30:00,109.09,109.57,108.74,109.25,56474.0,82.1393,82.5007,81.8758,82.2598,56474.0
2016-07-27 14:00:00,109.26,109.34,108.36,108.73,59203.0,82.2673,82.3275,81.5896,81.8682,59203.0
2016-07-27 14:30:00,108.75,108.96,108.66,108.72,39818.0,81.8833,82.0414,81.8155,81.8607,39818.0
2016-07-27 15:00:00,108.7,108.85,108.6,108.68,43785.0,81.8457,81.9586,81.7704,81.8306,43785.0
2016-07-27 15:30:00,108.72,108.96,108.58,108.8,109376.0,81.8607,82.0414,81.7553,81.9209,109376.0
2016-07-28 09:30:00,108.69,109.49,108.69,109.46,26825.0,81.8381,82.4405,81.8381,82.4179,26825.0
2016-07-28 10:00:00,109.46,109.87,109.4,109.77,24861.0,82.4179,82.7266,82.3727,82.6513,24861.0
2016-07-28 10:30:00,109.84,109.98,109.64,109.9,11209.0,82.704,82.8094,82.5534,82.7492,11209.0
2016-07-28 11:00:00,109.99,110.45,109.86,110.39,21169.0,82.817,83.1633,82.7191,83.1181,21169.0
2016-07-28 11:30:00,110.42,110.5,110.21,110.21,59415.0,83.1407,83.201,82.9826,82.9826,59415.0
2016-07-28 12:00:00,110.26,110.51,110.17,110.46,34090.0,83.0203,83.2085,82.9525,83.1708,34090.0
2016-07-28 12:30:00,110.49,110.99,110.47,110.95,22880.0,83.1934,83.5699,83.1784,83.5398,22880.0
2016-07-28 13:00:00,110.95,111.1,110.92,111.1,32393.0,83.5398,83.6527,83.5172,83.6527,32393.0
2016-07-28 13:30:00,111.08,111.39,111.0,111.36,23398.0,83.6377,83.8711,83.5774,83.8485,23398.0
2016-07-28 14:00:00,111.32,111.35,111.04,111.08,11970.0,83.8184,83.841,83.6076,83.6377,11970.0
2016-07-28 14:30:00,111.09,111.21,111.02,111.06,39404.0,83.6452,83.7356,83.5925,83.6226,39404.0
2016-07-28 15:00:00,111.04,111.31,110.94,111.27,40815.0,83.6076,83.8108,83.5323,83.7807,40815.0
2016-07-28 15:30:00,111.28,111.3,110.96,111.0,74736.0,83.7883,83.8033,83.5473,83.5774,74736.0
2016-07-29 09:30:00,111.16,112.06,110.97,111.72,97582.0,83.6979,84.3756,83.5548,84.1196,97582.0
2016-07-29 10:00:00,111.65,112.27,111.65,112.09,27264.0,84.0669,84.5337,84.0669,84.3982,27264.0
2016-07-29 10:30:00,112.11,112.41,112.01,112.27,21547.0,84.4132,84.6391,84.3379,84.5337,21547.0
2016-07-29 11:00:00,112.25,112.68,112.25,112.66,23903.0,84.5186,84.8424,84.5186,84.8273,23903.0
2016-07-29 11:30:00,112.64,112.72,112.47,112.59,15247.0,84.8123,84.8725,84.6843,84.7746,15247.0
2016-07-29 12:00:00,112.64,112.97,112.58,112.91,16556.0,84.8123,85.0607,84.7671,85.0156,16556.0
2016-07-29 12:30:00,112.83,112.89,112.28,112.29,16203.0,84.9553,85.0005,84.5412,84.5487,16203.0
2016-07-29 13:00:00,112.27,112.31,111.88,112.04,20253.0,84.5337,84.5638,84.24,84.3605,20253.0
2016-07-29 13:30:00,111.99,112.16,111.94,111.97,25416.0,84.3229,84.4509,84.2852,84.3078,25416.0
2016-07-29 14:00:00,111.96,112.62,111.84,112.48,36180.0,84.3003,84.7972,84.2099,84.6918,36180.0
2016-07-29 14:30:00,112.47,112.67,112.28,112.57,29731.0,84.6843,84.8349,84.5412,84.7596,29731.0
2016-07-29 15:00:00,112.59,112.61,112.23,112.29,21754.0,84.7746,84.7897,84.5036,84.5487,21754.0
2016-07-29 15:30:00,112.32,112.49,112.26,112.3,76281.0,84.5713,84.6993,84.5262,84.5563,76281.0
2016-08-01 09:30:00,112.35,112.71,112.2,112.59,31762.0,84.5939,84.865,84.481,84.7746,31762.0
2016-08-01 10:00:00,112.6,112.72,112.16,112.26,28383.0,84.7822,84.8725,84.4509,84.5262,28383.0
2016-08-01 10:30:00,112.26,112.97,112.23,112.82,32782.0,84.5262,85.0607,84.5036,84.9478,32782.0
2016-08-01 11:00:00,112.86,113.06,112.42,112.52,32012.0,84.9779,85.1285,84.6466,84.7219,32012.0
2016-08-01 11:30:00,112.44,112.63,112.11,112.18,16693.0,84.6617,84.8047,84.4132,84.4659,16693.0
2016-08-01 12:00:00,112.26,112.47,112.02,112.39,20307.0,84.5262,84.6843,84.3454,84.624,20307.0
2016-08-01 12:30:00,112.39,112.54,112.29,112.44,20421.0,84.624,84.737,84.5487,84.6617,20421.0
2016-08-01 13:00:00,112.46,112.53,112.16,112.2,47177.0,84.6767,84.7294,84.4509,84.481,47177.0
2016-08-01 13:30:00,112.19,112.5,112.12,112.25,41521.0,84.4734,84.7069,84.4207,84.5186,41521.0
2016-08-01 14:00:00,112.28,112.31,111.79,111.87,27887.0,84.5412,84.5638,84.1723,84.2325,27887.0
2016-08-01 14:30:00,111.96,112.31,111.96,112.31,19229.0,84.3003,84.5638,84.3003,84.5638,19229.0
2016-08-01 15:00:00,112.33,112.42,111.77,111.99,36410.0,84.5789,84.6466,84.1572,84.3229,36410.0
2016-08-01 15:30:00,111.97,113.0,111.97,112.48,75219.0,84.3078,85.0833,84.3078,84.6918,75219.0
2016-08-02 09:30:00,112.1,112.92,107.54,109.19,85825.0,84.4057,85.0231,80.9722,82.2146,85825.0
2016-08-02 10:00:00,109.54,109.86,108.84,109.58,47954.0,82.4781,82.7191,81.9511,82.5082,47954.0
2016-08-02 10:30:00,109.58,110.29,109.44,109.78,51887.0,82.5082,83.0428,82.4028,82.6588,51887.0
2016-08-02 11:00:00,109.78,110.13,109.48,109.81,23805.0,82.6588,82.9224,82.433,82.6814,23805.0
2016-08-02 11:30:00,109.72,109.89,109.49,109.55,23806.0,82.6137,82.7417,82.4405,82.4857,23806.0
2016-08-02 12:00:00,109.55,109.76,109.26,109.68,28609.0,82.4857,82.6438,82.2673,82.5835,28609.0
2016-08-02 12:30:00,109.69,109.79,109.46,109.68,12143.0,82.5911,82.6664,82.4179,82.5835,12143.0
2016-08-02 13:00:00,109.7,109.8,109.33,109.47,24569.0,82.5986,82.6739,82.32,82.4254,24569.0
2016-08-02 13:30:00,109.45,109.61,109.39,109.5,23324.0,82.4104,82.5308,82.3652,82.448,23324.0
2016-08-02 14:00:00,109.5,109.56,109.17,109.33,36347.0,82.448,82.4932,82.1995,82.32,36347.0
2016-08-02 14:30:00,109.38,109.43,108.98,109.01,73832.0,82.3577,82.3953,82.0565,82.0791,73832.0
2016-08-02 15:00:00,109.01,109.18,108.94,109.01,82661.0,82.0791,82.2071,82.0264,82.0791,82661.0
2016-08-02 15:30:00,109.03,109.75,108.99,109.49,133447.0,82.0941,82.6362,82.064,82.4405,133447.0
2016-08-03 09:30:00,109.51,109.67,108.73,109.59,23796.0,82.4555,82.576,81.8682,82.5158,23796.0
2016-08-03 10:00:00,109.7,110.16,109.65,109.93,21692.0,82.5986,82.945,82.561,82.7718,21692.0
2016-08-03 10:30:00,109.87,110.36,109.87,110.35,35398.0,82.7266,83.0955,82.7266,83.088,35398.0
2016-08-03 11:00:00,110.32,110.82,110.32,110.8,38258.0,83.0654,83.4419,83.0654,83.4268,38258.0
2016-08-03 11:30:00,110.83,111.18,110.74,111.18,29212.0,83.4494,83.713,83.3817,83.713,29212.0
2016-08-03 12:00:00,111.15,111.15,110.91,110.98,15547.0,83.6904,83.6904,83.5097,83.5624,15547.0
2016-08-03 12:30:00,110.98,110.99,110.78,110.93,16451.0,83.5624,83.5699,83.4118,83.5247,16451.0
2016-08-03 13:00:00,110.92,110.92,110.55,110.55,16691.0,83.5172,83.5172,83.2386,83.2386,16691.0
2016-08-03 13:30:00,110.53,110.7,110.48,110.67,20357.0,83.2235,83.3516,83.1859,83.329,20357.0
2016-08-03 14:00:00,110.67,110.67,110.42,110.44,13542.0,83.329,83.329,83.1407,83.1558,13542.0
2016-08-03 14:30:00,110.44,110.66,110.41,110.58,16489.0,83.1558,83.3214,83.1332,83.2612,16489.0
2016-08-03 15:00:00,110.56,110.7,110.54,110.6,36355.0,83.2461,83.3516,83.2311,83.2763,36355.0
2016-08-03 15:30:00,110.6,110.82,110.53,110.75,102339.0,83.2763,83.4419,83.2235,83.3892,102339.0
2016-08-04 09:30:00,111.24,111.56,110.68,110.72,24048.0,83.7581,83.9991,83.3365,83.3666,24048.0
2016-08-04 10:00:00,110.71,111.38,110.64,111.34,26383.0,83.3591,83.8636,83.3064,83.8334,26383.0
2016-08-04 10:30:00,111.34,111.51,111.24,111.47,28204.0,83.8334,83.9614,83.7581,83.9313,28204.0
2016-08-04 11:00:00,111.47,111.77,111.43,111.66,36814.0,83.9313,84.1572,83.9012,84.0744,36814.0
2016-08-04 11:30:00,111.71,111.78,111.6,111.75,19220.0,84.112,84.1647,84.0292,84.1421,19220.0
2016-08-04 12:00:00,111.74,111.88,111.65,111.85,12880.0,84.1346,84.24,84.0669,84.2174,12880.0
2016-08-04 12:30:00,111.86,112.18,111.82,112.13,31162.0,84.225,84.4659,84.1949,84.4283,31162.0
2016-08-04 13:00:00,112.11,112.4,112.0,112.4,45454.0,84.4132,84.6316,84.3304,84.6316,45454.0
2016-08-04 13:30:00,112.4,112.43,112.33,112.4,18836.0,84.6316,84.6542,84.5789,84.6316,18836.0
2016-08-04 14:00:00,112.39,112.44,112.24,112.31,24597.0,84.624,84.6617,84.5111,84.5638,24597.0
2016-08-04 14:30:00,112.31,112.34,112.11,112.15,24437.0,84.5638,84.5864,84.4132,84.4433,24437.0
2016-08-04 15:00:00,112.16,112.21,112.01,112.06,16686.0,84.4509,84.4885,84.3379,84.3756,16686.0
2016-08-04 15:30:00,112.08,112.41,112.07,112.38,73648.0,84.3906,84.6391,84.3831,84.6165,73648.0
2016-08-05 09:30:00,112.5,112.56,111.67,111.81,31261.0,84.7069,84.752,84.0819,84.1873,31261.0
2016-08-05 10:00:00,111.82,111.83,110.98,111.3,28996.0,84.1949,84.2024,83.5624,83.8033,28996.0
2016-08-05 10:30:00,111.3,111.44,111.06,111.28,25708.0,83.8033,83.9087,83.6226,83.7883,25708.0
2016-08-05 11:00:00,111.27,111.5,111.08,111.22,35771.0,83.7807,83.9539,83.6377,83.7431,35771.0
2016-08-05 11:30:00,111.22,111.31,110.83,110.85,29185.0,83.7431,83.8108,83.4494,83.4645,29185.0
2016-08-05 12:00:00,110.84,111.01,110.69,110.84,52529.0,83.457,83.585,83.344,83.457,52529.0
2016-08-05 12:30:00,110.86,111.02,110.8,110.94,11480.0,83.472,83.5925,83.4268,83.5323,11480.0
2016-08-05 13:00:00,110.92,111.05,110.82,110.82,11830.0,83.5172,83.6151,83.4419,83.4419,11830.0
2016-08-05 13:30:00,110.83,111.09,110.83,111.02,12284.0,83.4494,83.6452,83.4494,83.5925,12284.0
2016-08-05 14:00:00,111.05,111.21,110.99,111.21,11231.0,83.6151,83.7356,83.5699,83.7356,11231.0
2016-08-05 14:30:00,111.18,111.25,111.11,111.11,20564.0,83.713,83.7657,83.6603,83.6603,20564.0
2016-08-05 15:00:00,111.13,111.26,111.0,111.22,33233.0,83.6753,83.7732,83.5774,83.7431,33233.0
2016-08-05 15:30:00,111.22,111.4,111.14,111.4,116738.0,83.7431,83.8786,83.6828,83.8786,116738.0
2016-08-08 09:30:00,111.3,112.07,111.0,112.02,24242.0,83.8033,84.3831,83.5774,84.3454,24242.0
2016-08-08 10:00:00,111.98,112.65,111.98,112.56,15125.0,84.3153,84.8198,84.3153,84.752,15125.0
2016-08-08 10:30:00,112.58,112.88,112.55,112.76,39788.0,84.7671,84.993,84.7445,84.9026,39788.0
2016-08-08 11:00:00,112.72,112.9,112.62,112.87,15311.0,84.8725,85.008,84.7972,84.9855,15311.0
2016-08-08 11:30:00,112.85,112.97,112.72,112.96,12051.0,84.9704,85.0607,84.8725,85.0532,12051.0
2016-08-08 12:00:00,112.98,112.99,112.62,112.72,12400.0,85.0683,85.0758,84.7972,84.8725,12400.0
2016-08-08 12:30:00,112.72,112.76,112.47,112.63,18134.0,84.8725,84.9026,84.6843,84.8047,18134.0
2016-08-08 13:00:00,112.62,112.8,112.57,112.75,17949.0,84.7972,84.9327,84.7596,84.8951,17949.0
2016-08-08 13:30:00,112.8,112.94,112.64,112.94,20265.0,84.9327,85.0382,84.8123,85.0382,20265.0
2016-08-08 14:00:00,112.93,112.96,112.77,112.81,16143.0,85.0306,85.0532,84.9102,84.9403,16143.0
2016-08-08 14:30:00,112.79,112.92,112.57,112.63,17070.0,84.9252,85.0231,84.7596,84.8047,17070.0
2016-08-08 15:00:00,112.62,112.62,112.11,112.16,72523.0,84.7972,84.7972,84.4132,84.4509,72523.0
2016-08-08 15:30:00,112.16,112.19,111.97,112.14,125476.0,84.4509,84.4734,84.3078,84.4358,125476.0
2016-08-09 09:30:00,111.97,112.32,111.2,111.31,35848.0,84.3078,84.5713,83.728,83.8108,35848.0
2016-08-09 10:00:00,111.48,111.94,111.38,111.81,37093.0,83.9389,84.2852,83.8636,84.1873,37093.0
2016-08-09 10:30:00,111.8,111.99,111.75,111.94,20396.0,84.1798,84.3229,84.1421,84.2852,20396.0
2016-08-09 11:00:00,111.91,111.99,111.73,111.8,29013.0,84.2626,84.3229,84.1271,84.1798,29013.0
2016-08-09 11:30:00,111.83,111.94,111.77,111.89,19732.0,84.2024,84.2852,84.1572,84.2476,19732.0
2016-08-09 12:00:00,111.88,111.91,111.57,111.57,13740.0,84.24,84.2626,84.0066,84.0066,13740.0
2016-08-09 12:30:00,111.6,111.92,111.57,111.92,13853.0,84.0292,84.2701,84.0066,84.2701,13853.0
2016-08-09 13:00:00,111.88,111.94,111.8,111.86,17466.0,84.24,84.2852,84.1798,84.225,17466.0
2016-08-09 13:30:00,111.86,111.86,111.59,111.8,12186.0,84.225,84.225,84.0217,84.1798,12186.0
2016-08-09 14:00:00,111.83,111.91,111.73,111.86,28587.0,84.2024,84.2626,84.1271,84.225,28587.0
2016-08-09 14:30:00,111.86,112.55,111.83,112.52,24342.0,84.225,84.7445,84.2024,84.7219,24342.0
2016-08-09 15:00:00,112.49,112.73,112.4,112.72,21873.0,84.6993,84.88,84.6316,84.8725,21873.0
2016-08-09 15:30:00,112.7,112.79,112.62,112.7,53571.0,84.8575,84.9252,84.7972,84.8575,53571.0
2016-08-10 09:30:00,112.8,113.28,112.21,112.28,21697.0,84.9327,85.2942,84.4885,84.5412,21697.0
2016-08-10 10:00:00,112.31,112.49,112.13,112.48,20221.0,84.5638,84.6993,84.4283,84.6918,20221.0
2016-08-10 10:30:00,112.47,112.5,111.77,112.16,35538.0,84.6843,84.7069,84.1572,84.4509,35538.0
2016-08-10 11:00:00,112.17,112.39,111.76,111.98,29855.0,84.4584,84.624,84.1497,84.3153,29855.0
2016-08-10 11:30:00,111.95,111.95,111.7,111.79,49426.0,84.2927,84.2927,84.1045,84.1723,49426.0
2016-08-10 12:00:00,111.82,111.98,111.73,111.8,45490.0,84.1949,84.3153,84.1271,84.1798,45490.0
2016-08-10 12:30:00,111.81,111.88,111.43,111.44,49353.0,84.1873,84.24,83.9012,83.9087,49353.0
2016-08-10 13:00:00,111.46,111.51,111.1,111.11,43615.0,83.9238,83.9614,83.6527,83.6603,43615.0
2016-08-10 13:30:00,111.16,111.17,110.87,110.95,28498.0,83.6979,83.7054,83.4796,83.5398,28498.0
2016-08-10 14:00:00,110.96,111.06,110.86,110.88,23642.0,83.5473,83.6226,83.472,83.4871,23642.0
2016-08-10 14:30:00,110.88,110.94,110.67,110.69,41839.0,83.4871,83.5323,83.329,83.344,41839.0
2016-08-10 15:00:00,110.69,111.34,110.47,111.23,60511.0,83.344,83.8334,83.1784,83.7506,60511.0
2016-08-10 15:30:00,111.23,111.26,110.95,111.09,105878.0,83.7506,83.7732,83.5398,83.6452,105878.0
2016-08-11 09:30:00,111.52,111.65,110.08,110.34,24916.0,83.969,84.0669,82.8847,83.0805,24916.0
2016-08-11 10:00:00,110.28,110.82,109.98,110.82,16635.0,83.0353,83.4419,82.8094,83.4419,16635.0
2016-08-11 10:30:00,110.83,110.92,110.31,110.31,29820.0,83.4494,83.5172,83.0579,83.0579,29820.0
2016-08-11 11:00:00,110.33,110.46,110.17,110.29,41838.0,83.073,83.1708,82.9525,83.0428,41838.0
2016-08-11 11:30:00,110.24,110.44,110.14,110.33,18666.0,83.0052,83.1558,82.9299,83.073,18666.0
2016-08-11 12:00:00,110.31,110.4,110.09,110.23,38603.0,83.0579,83.1257,82.8923,82.9977,38603.0
2016-08-11 12:30:00,110.21,110.35,110.07,110.17,19413.0,82.9826,83.088,82.8772,82.9525,19413.0
2016-08-11 13:00:00,110.19,110.37,110.17,110.34,29468.0,82.9675,83.1031,82.9525,83.0805,29468.0
2016-08-11 13:30:00,110.37,110.52,110.32,110.5,26241.0,83.1031,83.216,83.0654,83.201,26241.0
2016-08-11 14:00:00,110.5,110.6,110.32,110.32,16961.0,83.201,83.2763,83.0654,83.0654,16961.0
2016-08-11 14:30:00,110.31,110.39,110.26,110.33,18154.0,83.0579,83.1181,83.0203,83.073,18154.0
2016-08-11 15:00:00,110.34,110.47,110.32,110.42,23232.0,83.0805,83.1784,83.0654,83.1407,23232.0
2016-08-11 15:30:00,110.42,110.75,110.4,110.72,70247.0,83.1407,83.3892,83.1257,83.3666,70247.0
2016-08-12 09:30:00,110.8,111.69,110.74,111.54,42189.0,83.4268,84.097,83.3817,83.984,42189.0
2016-08-12 10:00:00,111.62,112.19,111.6,112.1,31844.0,84.0443,84.4734,84.0292,84.4057,31844.0
2016-08-12 10:30:00,112.13,112.55,112.02,112.55,19983.0,84.4283,84.7445,84.3454,84.7445,19983.0
2016-08-12 11:00:00,112.55,112.55,111.85,112.26,16484.0,84.7445,84.7445,84.2174,84.5262,16484.0
2016-08-12 11:30:00,112.2,112.2,111.93,112.02,24247.0,84.481,84.481,84.2777,84.3454,24247.0
2016-08-12 12:00:00,112.06,112.11,111.39,111.51,73024.0,84.3756,84.4132,83.8711,83.9614,73024.0
2016-08-12 12:30:00,111.51,111.6,111.32,111.43,12541.0,83.9614,84.0292,83.8184,83.9012,12541.0
2016-08-12 13:00:00,111.4,111.7,111.06,111.64,46922.0,83.8786,84.1045,83.6226,84.0593,46922.0
2016-08-12 13:30:00,111.7,111.83,111.65,111.71,29953.0,84.1045,84.2024,84.0669,84.112,29953.0
2016-08-12 14:00:00,111.7,111.95,111.67,111.95,28184.0,84.1045,84.2927,84.0819,84.2927,28184.0
2016-08-12 14:30:00,111.92,112.15,111.88,112.12,20519.0,84.2701,84.4433,84.24,84.4207,20519.0
2016-08-12 15:00:00,112.14,112.18,111.89,112.17,34782.0,84.4358,84.4659,84.2476,84.4584,34782.0
2016-08-12 15:30:00,112.18,112.5,111.96,112.4,218247.0,84.4659,84.7069,84.3003,84.6316,218247.0
2016-08-15 09:30:00,112.68,113.2,112.37,112.49,50516.0,84.8424,85.2339,84.609,84.6993,50516.0
2016-08-15 10:00:00,112.57,112.79,112.48,112.58,33946.0,84.7596,84.9252,84.6918,84.7671,33946.0
2016-08-15 10:30:00,112.6,112.64,112.32,112.44,15872.0,84.7822,84.8123,84.5713,84.6617,15872.0
2016-08-15 11:00:00,112.41,112.44,112.18,112.27,12838.0,84.6391,84.6617,84.4659,84.5337,12838.0
2016-08-15 11:30:00,112.31,112.37,112.12,112.17,7554.0,84.5638,84.609,84.4207,84.4584,7554.0
2016-08-15 12:00:00,112.18,112.25,112.03,112.07,8700.0,84.4659,84.5186,84.353,84.3831,8700.0
2016-08-15 12:30:00,112.07,112.12,111.49,111.49,31748.0,84.3831,84.4207,83.9464,83.9464,31748.0
2016-08-15 13:00:00,111.56,111.57,111.39,111.4,31500.0,83.9991,84.0066,83.8711,83.8786,31500.0
2016-08-15 13:30:00,111.43,111.46,110.97,110.99,24803.0,83.9012,83.9238,83.5548,83.5699,24803.0
2016-08-15 14:00:00,110.99,110.99,110.35,110.45,51392.0,83.5699,83.5699,83.088,83.1633,51392.0
2016-08-15 14:30:00,110.45,110.81,110.34,110.81,41814.0,83.1633,83.4344,83.0805,83.4344,41814.0
2016-08-15 15:00:00,110.83,111.12,110.82,111.0,48379.0,83.4494,83.6678,83.4419,83.5774,48379.0
2016-08-15 15:30:00,110.99,111.0,110.59,110.74,107562.0,83.5699,83.5774,83.2687,83.3817,107562.0
2016-08-16 09:30:00,110.52,111.16,110.47,110.56,46005.0,83.216,83.6979,83.1784,83.2461,46005.0
2016-08-16 10:00:00,110.58,110.8,110.51,110.66,41612.0,83.2612,83.4268,83.2085,83.3214,41612.0
2016-08-16 10:30:00,110.69,110.73,110.51,110.6,20314.0,83.344,83.3741,83.2085,83.2763,20314.0
2016-08-16 11:00:00,110.59,110.72,110.47,110.72,21883.0,83.2687,83.3666,83.1784,83.3666,21883.0
2016-08-16 11:30:00,110.71,110.71,110.48,110.54,17455.0,83.3591,83.3591,83.1859,83.2311,17455.0
2016-08-16 12:00:00,110.53,110.7,110.38,110.45,33243.0,83.2235,83.3516,83.1106,83.1633,33243.0
2016-08-16 12:30:00,110.44,110.44,110.17,110.2,26536.0,83.1558,83.1558,82.9525,82.9751,26536.0
2016-08-16 13:00:00,110.19,110.2,109.72,109.82,45033.0,82.9675,82.9751,82.6137,82.689,45033.0
2016-08-16 13:30:00,109.81,109.81,109.44,109.74,37756.0,82.6814,82.6814,82.4028,82.6287,37756.0
2016-08-16 14:00:00,109.77,109.87,109.63,109.66,21067.0,82.6513,82.7266,82.5459,82.5685,21067.0
2016-08-16 14:30:00,109.68,109.76,109.63,109.69,23494.0,82.5835,82.6438,82.5459,82.5911,23494.0
2016-08-16 15:00:00,109.67,109.76,109.64,109.73,19091.0,82.576,82.6438,82.5534,82.6212,19091.0
2016-08-16 15:30:00,109.74,110.0,109.73,109.84,71648.0,82.6287,82.8245,82.6212,82.704,71648.0
2016-08-17 09:30:00,109.98,110.18,109.51,109.51,15286.0,82.8094,82.96,82.4555,82.4555,15286.0
2016-08-17 10:00:00,109.46,109.94,109.46,109.94,10600.0,82.4179,82.7793,82.4179,82.7793,10600.0
2016-08-17 10:30:00,109.9,109.95,109.39,109.51,29528.0,82.7492,82.7868,82.3652,82.4555,29528.0
2016-08-17 11:00:00,109.53,109.66,109.37,109.5,12480.0,82.4706,82.5685,82.3501,82.448,12480.0
2016-08-17 11:30:00,109.36,109.55,109.32,109.35,21149.0,82.3426,82.4857,82.3125,82.3351,21149.0
2016-08-17 12:00:00,109.38,109.54,109.31,109.42,13249.0,82.3577,82.4781,82.305,82.3878,13249.0
2016-08-17 12:30:00,109.4,109.59,109.39,109.53,10170.0,82.3727,82.5158,82.3652,82.4706,10170.0
2016-08-17 13:00:00,109.53,109.59,109.44,109.49,22409.0,82.4706,82.5158,82.4028,82.4405,22409.0
2016-08-17 13:30:00,109.57,109.66,109.37,109.37,16316.0,82.5007,82.5685,82.3501,82.3501,16316.0
2016-08-17 14:00:00,109.37,109.81,109.22,109.6,58346.0,82.3501,82.6814,82.2372,82.5233,58346.0
2016-08-17 14:30:00,109.59,109.75,109.44,109.46,23501.0,82.5158,82.6362,82.4028,82.4179,23501.0
2016-08-17 15:00:00,109.46,109.46,109.15,109.37,33959.0,82.4179,82.4179,82.1845,82.3501,33959.0
2016-08-17 15:30:00,109.4,109.66,109.35,109.53,78126.0,82.3727,82.5685,82.3351,82.4706,78126.0
2016-08-18 09:30:00,109.62,110.18,109.53,109.86,12508.0,82.5384,82.96,82.4706,82.7191,12508.0
2016-08-18 10:00:00,109.86,109.96,109.76,109.95,17692.0,82.7191,82.7944,82.6438,82.7868,17692.0
2016-08-18 10:30:00,109.93,110.18,109.8,110.08,16527.0,82.7718,82.96,82.6739,82.8847,16527.0
2016-08-18 11:00:00,110.06,110.3,110.01,110.26,16170.0,82.8697,83.0504,82.832,83.0203,16170.0
2016-08-18 11:30:00,110.25,110.27,109.9,109.93,16672.0,83.0127,83.0278,82.7492,82.7718,16672.0
2016-08-18 12:00:00,109.92,110.1,109.75,109.85,11185.0,82.7642,82.8998,82.6362,82.7115,11185.0
2016-08-18 12:30:00,109.86,110.1,109.81,110.04,19006.0,82.7191,82.8998,82.6814,82.8546,19006.0
2016-08-18 13:00:00,110.06,110.15,109.93,109.93,18911.0,82.8697,82.9374,82.7718,82.7718,18911.0
2016-08-18 13:30:00,109.95,110.14,109.95,110.01,12935.0,82.7868,82.9299,82.7868,82.832,12935.0
2016-08-18 14:00:00,110.0,110.04,109.84,109.95,16802.0,82.8245,82.8546,82.704,82.7868,16802.0
2016-08-18 14:30:00,109.98,110.12,109.97,110.05,57908.0,82.8094,82.9148,82.8019,82.8621,57908.0
2016-08-18 15:00:00,110.07,110.07,109.96,110.03,21179.0,82.8772,82.8772,82.7944,82.8471,21179.0
2016-08-18 15:30:00,110.04,110.23,110.04,110.2,43880.0,82.8546,82.9977,82.8546,82.9751,43880.0
2016-08-19 09:30:00,110.02,110.02,109.11,109.18,17128.0,82.8395,82.8395,82.1544,82.2071,17128.0
2016-08-19 10:00:00,109.24,109.6,109.17,109.36,7004.0,82.2522,82.5233,82.1995,82.3426,7004.0
2016-08-19 10:30:00,109.41,109.51,108.94,108.99,23956.0,82.3802,82.4555,82.0264,82.064,23956.0
2016-08-19 11:00:00,109.03,109.18,108.95,108.98,6965.0,82.0941,82.2071,82.0339,82.0565,6965.0
2016-08-19 11:30:00,108.94,109.13,108.9,109.07,9294.0,82.0264,82.1694,81.9962,82.1242,9294.0
2016-08-19 12:00:00,109.12,109.26,109.12,109.21,6115.0,82.1619,82.2673,82.1619,82.2297,6115.0
2016-08-19 12:30:00,109.21,109.28,109.01,109.04,4100.0,82.2297,82.2824,82.0791,82.1017,4100.0
2016-08-19 13:00:00,108.99,109.15,108.99,109.02,4000.0,82.064,82.1845,82.064,82.0866,4000.0
2016-08-19 13:30:00,109.06,109.13,108.93,109.01,5557.0,82.1167,82.1694,82.0188,82.0791,5557.0
2016-08-19 14:00:00,109.0,109.06,108.87,108.87,5703.0,82.0715,82.1167,81.9737,81.9737,5703.0
2016-08-19 14:30:00,108.94,109.18,108.87,109.13,7695.0,82.0264,82.2071,81.9737,82.1694,7695.0
2016-08-19 15:00:00,109.07,109.25,109.07,109.2,7881.0,82.1242,82.2598,82.1242,82.2221,7881.0
2016-08-19 15:30:00,109.22,109.34,109.19,109.27,28221.0,82.2372,82.3275,82.2146,82.2748,28221.0
2016-08-22 09:30:00,109.28,109.99,108.83,109.03,15776.0,82.2824,82.817,81.9435,82.0941,15776.0
2016-08-22 10:00:00,109.02,109.34,108.98,109.16,9691.0,82.0866,82.3275,82.0565,82.192,9691.0
2016-08-22 10:30:00,109.28,109.42,109.15,109.3,10601.0,82.2824,82.3878,82.1845,82.2974,10601.0
2016-08-22 11:00:00,109.35,109.46,109.22,109.3,8800.0,82.3351,82.4179,82.2372,82.2974,8800.0
2016-08-22 11:30:00,109.29,109.59,109.26,109.56,17053.0,82.2899,82.5158,82.2673,82.4932,17053.0
2016-08-22 12:00:00,109.61,110.13,109.61,110.03,7218.0,82.5308,82.9224,82.5308,82.8471,7218.0
2016-08-22 12:30:00,110.0,110.04,109.9,109.94,8269.0,82.8245,82.8546,82.7492,82.7793,8269.0
2016-08-22 13:00:00,109.97,110.06,109.86,110.0,9115.0,82.8019,82.8697,82.7191,82.8245,9115.0
2016-08-22 13:30:00,109.97,110.09,109.85,109.96,5689.0,82.8019,82.8923,82.7115,82.7944,5689.0
2016-08-22 14:00:00,109.96,110.01,109.86,109.86,6094.0,82.7944,82.832,82.7191,82.7191,6094.0
2016-08-22 14:30:00,109.86,110.02,109.85,109.9,15415.0,82.7191,82.8395,82.7115,82.7492,15415.0
2016-08-22 15:00:00,109.86,109.97,109.85,109.94,8476.0,82.7191,82.8019,82.7115,82.7793,8476.0
2016-08-22 15:30:00,109.94,110.05,109.86,109.9,67068.0,82.7793,82.8621,82.7191,82.7492,67068.0
2016-08-23 09:30:00,109.99,110.5,109.85,109.85,19526.0,82.817,83.201,82.7115,82.7115,19526.0
2016-08-23 10:00:00,109.9,110.11,109.86,109.98,32607.0,82.7492,82.9073,82.7191,82.8094,32607.0
2016-08-23 10:30:00,110.01,110.05,109.78,110.0,14975.0,82.832,82.8621,82.6588,82.8245,14975.0
2016-08-23 11:00:00,109.95,110.0,109.64,109.76,13920.0,82.7868,82.8245,82.5534,82.6438,13920.0
2016-08-23 11:30:00,109.77,109.9,109.74,109.82,9284.0,82.6513,82.7492,82.6287,82.689,9284.0
2016-08-23 12:00:00,109.78,109.78,109.47,109.57,9671.0,82.6588,82.6588,82.4254,82.5007,9671.0
2016-08-23 12:30:00,109.56,109.79,109.53,109.78,17192.0,82.4932,82.6664,82.4706,82.6588,17192.0
2016-08-23 13:00:00,109.74,109.89,109.74,109.83,10421.0,82.6287,82.7417,82.6287,82.6965,10421.0
2016-08-23 13:30:00,109.89,109.89,109.79,109.88,7817.0,82.7417,82.7417,82.6664,82.7341,7817.0
2016-08-23 14:00:00,109.86,110.02,109.81,110.0,8000.0,82.7191,82.8395,82.6814,82.8245,8000.0
2016-08-23 14:30:00,109.98,109.98,109.76,109.9,8814.0,82.8094,82.8094,82.6438,82.7492,8814.0
2016-08-23 15:00:00,109.93,110.02,109.9,109.98,14690.0,82.7718,82.8395,82.7492,82.8094,14690.0
2016-08-23 15:30:00,109.98,110.01,109.69,109.7,91840.0,82.8094,82.832,82.5911,82.5986,91840.0
2016-08-24 09:30:00,109.77,109.88,109.16,109.19,5845.0,82.6513,82.7341,82.192,82.2146,5845.0
2016-08-24 10:00:00,109.22,109.3,108.82,108.9,7400.0,82.2372,82.2974,81.936,81.9962,7400.0
2016-08-24 10:30:00,108.91,109.06,108.85,109.03,6987.0,82.0038,82.1167,81.9586,82.0941,6987.0
2016-08-24 11:00:00,109.01,109.25,108.96,109.14,14539.0,82.0791,82.2598,82.0414,82.1769,14539.0
2016-08-24 11:30:00,109.14,109.27,108.91,109.17,60346.0,82.1769,82.2748,82.0038,82.1995,60346.0
2016-08-24 12:00:00,109.14,109.28,108.94,109.28,34649.0,82.1769,82.2824,82.0264,82.2824,34649.0
2016-08-24 12:30:00,109.3,109.3,109.13,109.18,5210.0,82.2974,82.2974,82.1694,82.2071,5210.0
2016-08-24 13:00:00,109.22,109.28,109.15,109.25,3645.0,82.2372,82.2824,82.1845,82.2598,3645.0
2016-08-24 13:30:00,109.26,109.34,109.18,109.31,5895.0,82.2673,82.3275,82.2071,82.305,5895.0
2016-08-24 14:00:00,109.31,109.31,109.07,109.1,24643.0,82.305,82.305,82.1242,82.1468,24643.0
2016-08-24 14:30:00,109.1,109.3,109.08,109.3,34071.0,82.1468,82.2974,82.1318,82.2974,34071.0
2016-08-24 15:00:00,109.29,109.31,109.12,109.2,8066.0,82.2899,82.305,82.1619,82.2221,8066.0
2016-08-24 15:30:00,109.21,109.23,108.94,108.99,32155.0,82.2297,82.2447,82.0264,82.064,32155.0
2016-08-25 09:30:00,109.26,110.01,109.08,109.94,13675.0,82.2673,82.832,82.1318,82.7793,13675.0
2016-08-25 10:00:00,109.9,110.14,109.76,109.96,15740.0,82.7492,82.9299,82.6438,82.7944,15740.0
2016-08-25 10:30:00,109.99,110.02,109.8,109.86,14199.0,82.817,82.8395,82.6739,82.7191,14199.0
2016-08-25 11:00:00,109.9,109.95,109.78,109.78,22817.0,82.7492,82.7868,82.6588,82.6588,22817.0
2016-08-25 11:30:00,109.82,109.82,109.2,109.2,11815.0,82.689,82.689,82.2221,82.2221,11815.0
2016-08-25 12:00:00,109.18,109.3,108.99,109.16,19304.0,82.2071,82.2974,82.064,82.192,19304.0
2016-08-25 12:30:00,109.15,109.3,109.06,109.22,25201.0,82.1845,82.2974,82.1167,82.2372,25201.0
2016-08-25 13:00:00,109.17,109.38,109.13,109.3,14760.0,82.1995,82.3577,82.1694,82.2974,14760.0
2016-08-25 13:30:00,109.35,109.45,109.18,109.36,10299.0,82.3351,82.4104,82.2071,82.3426,10299.0
2016-08-25 14:00:00,109.44,109.53,109.35,109.4,9988.0,82.4028,82.4706,82.3351,82.3727,9988.0
2016-08-25 14:30:00,109.37,109.49,109.2,109.26,9663.0,82.3501,82.4405,82.2221,82.2673,9663.0
2016-08-25 15:00:00,109.26,109.44,109.25,109.41,6655.0,82.2673,82.4028,82.2598,82.3802,6655.0
2016-08-25 15:30:00,109.4,109.42,109.24,109.25,38055.0,82.3727,82.3878,82.2522,82.2598,38055.0
2016-08-26 09:30:00,109.5,109.5,109.1,109.22,11383.0,82.448,82.448,82.1468,82.2372,11383.0
2016-08-26 10:00:00,109.18,110.18,108.79,110.04,20914.0,82.2071,82.96,81.9134,82.8546,20914.0
2016-08-26 10:30:00,110.13,110.13,109.76,109.85,7200.0,82.9224,82.9224,82.6438,82.7115,7200.0
2016-08-26 11:00:00,109.8,109.95,109.7,109.85,12689.0,82.6739,82.7868,82.5986,82.7115,12689.0
2016-08-26 11:30:00,109.77,109.78,109.23,109.29,19110.0,82.6513,82.6588,82.2447,82.2899,19110.0
2016-08-26 12:00:00,109.24,109.27,108.54,108.63,22184.0,82.2522,82.2748,81.7252,81.7929,22184.0
2016-08-26 12:30:00,108.7,108.86,108.53,108.74,13813.0,81.8457,81.9661,81.7176,81.8758,13813.0
2016-08-26 13:00:00,108.69,108.73,108.29,108.49,14655.0,81.8381,81.8682,81.5369,81.6875,14655.0
2016-08-26 13:30:00,108.49,108.69,108.37,108.69,38650.0,81.6875,81.8381,81.5972,81.8381,38650.0
2016-08-26 14:00:00,108.76,108.92,108.05,108.09,32619.0,81.8908,82.0113,81.3562,81.3864,32619.0
2016-08-26 14:30:00,108.08,108.19,107.91,108.15,8342.0,81.3788,81.4616,81.2508,81.4315,8342.0
2016-08-26 15:00:00,108.17,108.2,107.99,108.1,13680.0,81.4466,81.4692,81.3111,81.3939,13680.0
2016-08-26 15:30:00,108.15,108.4,108.14,108.27,51040.0,81.4315,81.6198,81.424,81.5219,51040.0
2016-08-29 09:30:00,108.93,109.9,108.93,109.43,8148.0,82.0188,82.7492,82.0188,82.3953,8148.0
2016-08-29 10:00:00,109.48,109.68,109.27,109.62,8391.0,82.433,82.5835,82.2748,82.5384,8391.0
2016-08-29 10:30:00,109.68,109.68,109.45,109.57,3100.0,82.5835,82.5835,82.4104,82.5007,3100.0
2016-08-29 11:00:00,109.59,109.76,109.5,109.65,10535.0,82.5158,82.6438,82.448,82.561,10535.0
2016-08-29 11:30:00,109.63,110.05,109.63,109.89,52688.0,82.5459,82.8621,82.5459,82.7417,52688.0
2016-08-29 12:00:00,109.94,110.03,109.84,109.97,7430.0,82.7793,82.8471,82.704,82.8019,7430.0
2016-08-29 12:30:00,109.9,110.01,109.89,109.9,3326.0,82.7492,82.832,82.7417,82.7492,3326.0
2016-08-29 13:00:00,109.89,109.9,109.65,109.69,5100.0,82.7417,82.7492,82.561,82.5911,5100.0
2016-08-29 13:30:00,109.73,109.98,109.73,109.95,5902.0,82.6212,82.8094,82.6212,82.7868,5902.0
2016-08-29 14:00:00,109.92,110.0,109.81,109.86,5100.0,82.7642,82.8245,82.6814,82.7191,5100.0
2016-08-29 14:30:00,109.9,109.92,109.72,109.74,4000.0,82.7492,82.7642,82.6137,82.6287,4000.0
2016-08-29 15:00:00,109.79,109.84,109.56,109.63,9325.0,82.6664,82.704,82.4932,82.5459,9325.0
2016-08-29 15:30:00,109.67,109.79,109.54,109.79,27832.0,82.576,82.6664,82.4781,82.6664,27832.0
2016-08-30 09:30:00,109.97,109.97,109.15,109.35,5533.0,82.8019,82.8019,82.1845,82.3351,5533.0
2016-08-30 10:00:00,109.11,109.11,108.7,108.96,6477.0,82.1544,82.1544,81.8457,82.0414,6477.0
2016-08-30 10:30:00,108.99,109.35,108.9,109.24,5772.0,82.064,82.3351,81.9962,82.2522,5772.0
2016-08-30 11:00:00,109.21,109.38,109.0,109.09,7536.0,82.2297,82.3577,82.0715,82.1393,7536.0
2016-08-30 11:30:00,109.16,109.39,109.12,109.26,5400.0,82.192,82.3652,82.1619,82.2673,5400.0
2016-08-30 12:00:00,109.3,109.38,109.22,109.24,5155.0,82.2974,82.3577,82.2372,82.2522,5155.0
2016-08-30 12:30:00,109.21,109.33,109.17,109.26,4200.0,82.2297,82.32,82.1995,82.2673,4200.0
2016-08-30 13:00:00,109.26,109.36,109.17,109.24,3943.0,82.2673,82.3426,82.1995,82.2522,3943.0
2016-08-30 13:30:00,109.29,109.36,109.24,109.36,4896.0,82.2899,82.3426,82.2522,82.3426,4896.0
2016-08-30 14:00:00,109.3,109.6,109.23,109.54,14114.0,82.2974,82.5233,82.2447,82.4781,14114.0
2016-08-30 14:30:00,109.54,109.7,109.41,109.7,24169.0,82.4781,82.5986,82.3802,82.5986,24169.0
2016-08-30 15:00:00,109.64,110.17,109.63,110.14,18936.0,82.5534,82.9525,82.5459,82.9299,18936.0
2016-08-30 15:30:00,110.14,110.34,110.07,110.25,47216.0,82.9299,83.0805,82.8772,83.0127,47216.0
2016-08-31 09:30:00,110.19,110.38,109.82,110.3,42514.0,82.9675,83.1106,82.689,83.0504,42514.0
2016-08-31 10:00:00,110.31,110.35,110.09,110.16,78074.0,83.0579,83.088,82.8923,82.945,78074.0
2016-08-31 10:30:00,110.09,110.29,109.9,110.13,12600.0,82.8923,83.0428,82.7492,82.9224,12600.0
2016-08-31 11:00:00,110.24,110.27,110.02,110.11,8864.0,83.0052,83.0278,82.8395,82.9073,8864.0
2016-08-31 11:30:00,110.03,110.2,110.03,110.16,9717.0,82.8471,82.9751,82.8471,82.945,9717.0
2016-08-31 12:00:00,110.13,110.17,110.01,110.09,10393.0,82.9224,82.9525,82.832,82.8923,10393.0
2016-08-31 12:30:00,110.06,110.12,109.9,110.0,39234.0,82.8697,82.9148,82.7492,82.8245,39234.0
2016-08-31 13:00:00,110.01,110.03,109.89,109.96,11445.0,82.832,82.8471,82.7417,82.7944,11445.0
2016-08-31 13:30:00,109.97,109.99,109.86,109.97,15046.0,82.8019,82.817,82.7191,82.8019,15046.0
2016-08-31 14:00:00,109.96,110.05,109.94,110.02,48049.0,82.7944,82.8621,82.7793,82.8395,48049.0
2016-08-31 14:30:00,110.0,110.03,109.95,109.98,25061.0,82.8245,82.8471,82.7868,82.8094,25061.0
2016-08-31 15:00:00,109.96,110.07,109.88,110.03,89939.0,82.7944,82.8772,82.7341,82.8471,89939.0
2016-08-31 15:30:00,110.01,110.4,110.01,110.06,109597.0,82.832,83.1257,82.832,82.8697,109597.0
2016-09-01 09:30:00,110.23,110.4,109.23,109.83,24856.0,82.9977,83.1257,82.2447,82.6965,24856.0
2016-09-01 10:00:00,109.7,110.19,109.61,109.97,23570.0,82.5986,82.9675,82.5308,82.8019,23570.0
2016-09-01 10:30:00,109.93,109.98,109.65,109.87,33393.0,82.7718,82.8094,82.561,82.7266,33393.0
2016-09-01 11:00:00,109.86,110.02,109.76,109.93,14726.0,82.7191,82.8395,82.6438,82.7718,14726.0
2016-09-01 11:30:00,109.92,110.02,109.86,109.97,11225.0,82.7642,82.8395,82.7191,82.8019,11225.0
2016-09-01 12:00:00,110.04,110.26,109.96,110.06,27252.0,82.8546,83.0203,82.7944,82.8697,27252.0
2016-09-01 12:30:00,110.04,110.15,109.98,110.0,11053.0,82.8546,82.9374,82.8094,82.8245,11053.0
2016-09-01 13:00:00,109.99,110.06,109.95,110.02,7647.0,82.817,82.8697,82.7868,82.8395,7647.0
2016-09-01 13:30:00,110.07,110.07,109.96,110.02,12273.0,82.8772,82.8772,82.7944,82.8395,12273.0
2016-09-01 14:00:00,109.97,109.98,109.7,109.83,13550.0,82.8019,82.8094,82.5986,82.6965,13550.0
2016-09-01 14:30:00,109.83,109.91,109.74,109.87,11479.0,82.6965,82.7567,82.6287,82.7266,11479.0
2016-09-01 15:00:00,109.87,110.0,109.74,109.94,11468.0,82.7266,82.8245,82.6287,82.7793,11468.0
2016-09-01 15:30:00,109.95,110.15,109.95,109.99,61505.0,82.7868,82.9374,82.7868,82.817,61505.0
2016-09-02 09:30:00,110.54,112.35,110.54,111.78,39278.0,83.2311,84.5939,83.2311,84.1647,39278.0
2016-09-02 10:00:00,111.79,112.04,111.31,111.52,16504.0,84.1723,84.3605,83.8108,83.969,16504.0
2016-09-02 10:30:00,111.52,111.55,111.18,111.26,19506.0,83.969,83.9916,83.713,83.7732,19506.0
2016-09-02 11:00:00,111.29,111.54,111.25,111.43,13035.0,83.7958,83.984,83.7657,83.9012,13035.0
2016-09-02 11:30:00,111.4,111.53,111.33,111.52,11121.0,83.8786,83.9765,83.8259,83.969,11121.0
2016-09-02 12:00:00,111.54,111.54,111.28,111.47,12201.0,83.984,83.984,83.7883,83.9313,12201.0
2016-09-02 12:30:00,111.43,111.55,111.37,111.5,19245.0,83.9012,83.9916,83.856,83.9539,19245.0
2016-09-02 13:00:00,111.53,111.53,111.39,111.5,6812.0,83.9765,83.9765,83.8711,83.9539,6812.0
2016-09-02 13:30:00,111.49,111.53,111.32,111.52,18978.0,83.9464,83.9765,83.8184,83.969,18978.0
2016-09-02 14:00:00,111.51,111.72,111.48,111.66,25533.0,83.9614,84.1196,83.9389,84.0744,25533.0
2016-09-02 14:30:00,111.66,111.7,111.55,111.55,120359.0,84.0744,84.1045,83.9916,83.9916,120359.0
2016-09-02 15:00:00,111.59,112.06,111.58,111.92,112546.0,84.0217,84.3756,84.0141,84.2701,112546.0
2016-09-02 15:30:00,111.92,112.08,111.82,111.85,103892.0,84.2701,84.3906,84.1949,84.2174,103892.0
2016-09-06 09:30:00,112.05,112.48,111.49,111.85,14974.0,84.368,84.6918,83.9464,84.2174,14974.0
2016-09-06 10:00:00,111.78,112.2,111.55,111.79,26181.0,84.1647,84.481,83.9916,84.1723,26181.0
2016-09-06 10:30:00,111.76,112.11,111.76,112.05,13218.0,84.1497,84.4132,84.1497,84.368,13218.0
2016-09-06 11:00:00,112.06,112.12,111.85,112.04,16068.0,84.3756,84.4207,84.2174,84.3605,16068.0
2016-09-06 11:30:00,112.06,112.15,111.94,112.02,19794.0,84.3756,84.4433,84.2852,84.3454,19794.0
2016-09-06 12:00:00,111.98,112.02,111.92,112.0,20410.0,84.3153,84.3454,84.2701,84.3304,20410.0
2016-09-06 12:30:00,111.98,112.08,111.91,111.93,6553.0,84.3153,84.3906,84.2626,84.2777,6553.0
2016-09-06 13:00:00,111.92,112.14,111.88,112.09,32649.0,84.2701,84.4358,84.24,84.3982,32649.0
2016-09-06 13:30:00,112.08,112.17,112.07,112.07,12271.0,84.3906,84.4584,84.3831,84.3831,12271.0
2016-09-06 14:00:00,112.08,112.13,111.89,112.07,20028.0,84.3906,84.4283,84.2476,84.3831,20028.0
2016-09-06 14:30:00,112.09,112.15,112.02,112.12,13369.0,84.3982,84.4433,84.3454,84.4207,13369.0
2016-09-06 15:00:00,112.13,112.18,112.02,112.18,19693.0,84.4283,84.4659,84.3454,84.4659,19693.0
2016-09-06 15:30:00,112.2,112.42,112.08,112.37,63434.0,84.481,84.6466,84.3906,84.609,63434.0
2016-09-07 09:30:00,112.43,112.9,112.39,112.74,21544.0,84.6542,85.008,84.624,84.8876,21544.0
2016-09-07 10:00:00,112.69,113.16,112.64,113.03,15494.0,84.8499,85.2038,84.8123,85.1059,15494.0
2016-09-07 10:30:00,113.05,113.17,112.99,113.13,11302.0,85.121,85.2113,85.0758,85.1812,11302.0
2016-09-07 11:00:00,113.15,113.38,113.15,113.38,11443.0,85.1963,85.3695,85.1963,85.3695,11443.0
2016-09-07 11:30:00,113.43,113.43,113.2,113.31,9290.0,85.4071,85.4071,85.2339,85.3167,9290.0
2016-09-07 12:00:00,113.29,114.44,113.02,113.13,14673.0,85.3017,86.1676,85.0984,85.1812,14673.0
2016-09-07 12:30:00,113.16,113.39,113.15,113.31,5094.0,85.2038,85.377,85.1963,85.3167,5094.0
2016-09-07 13:00:00,113.27,113.62,113.22,113.53,5939.0,85.2866,85.5502,85.249,85.4824,5939.0
2016-09-07 13:30:00,113.52,113.73,113.47,113.67,14061.0,85.4749,85.633,85.4372,85.5878,14061.0
2016-09-07 14:00:00,113.65,114.04,113.63,114.04,13582.0,85.5728,85.8664,85.5577,85.8664,13582.0
2016-09-07 14:30:00,113.99,114.16,113.96,114.16,8273.0,85.8288,85.9568,85.8062,85.9568,8273.0
2016-09-07 15:00:00,114.15,114.48,114.14,114.47,15101.0,85.9492,86.1977,85.9417,86.1902,15101.0
2016-09-07 15:30:00,114.45,114.52,114.27,114.52,54698.0,86.1751,86.2278,86.0396,86.2278,54698.0
2016-09-08 09:30:00,114.09,114.28,113.53,114.21,20063.0,85.9041,86.0471,85.4824,85.9944,20063.0
2016-09-08 10:00:00,114.22,114.32,113.86,114.04,13931.0,86.0019,86.0772,85.7309,85.8664,13931.0
2016-09-08 10:30:00,114.0,114.62,113.94,114.44,35612.0,85.8363,86.3031,85.7911,86.1676,35612.0
2016-09-08 11:00:00,114.45,114.49,114.11,114.16,15553.0,86.1751,86.2052,85.9191,85.9568,15553.0
2016-09-08 11:30:00,114.17,114.32,114.13,114.25,19646.0,85.9643,86.0772,85.9342,86.0245,19646.0
2016-09-08 12:00:00,114.21,114.43,114.2,114.41,18994.0,85.9944,86.1601,85.9869,86.145,18994.0
2016-09-08 12:30:00,114.37,114.37,114.21,114.28,13719.0,86.1149,86.1149,85.9944,86.0471,13719.0
2016-09-08 13:00:00,114.28,114.28,113.71,113.9,17462.0,86.0471,86.0471,85.6179,85.761,17462.0
2016-09-08 13:30:00,113.86,114.08,113.81,114.05,55776.0,85.7309,85.8965,85.6932,85.8739,55776.0
2016-09-08 14:00:00,114.03,114.06,113.8,113.86,29066.0,85.8589,85.8815,85.6857,85.7309,29066.0
2016-09-08 14:30:00,113.86,114.02,113.81,113.95,15837.0,85.7309,85.8513,85.6932,85.7986,15837.0
2016-09-08 15:00:00,113.95,113.95,113.66,113.72,23161.0,85.7986,85.7986,85.5803,85.6255,23161.0
2016-09-08 15:30:00,113.71,113.99,113.56,113.57,77611.0,85.6179,85.8288,85.505,85.5125,77611.0
2016-09-09 09:30:00,112.25,112.83,109.72,109.72,42815.0,84.5186,84.9553,82.6137,82.6137,42815.0
2016-09-09 10:00:00,109.76,110.1,109.24,109.35,23234.0,82.6438,82.8998,82.2522,82.3351,23234.0
2016-09-09 10:30:00,109.24,109.32,108.87,109.28,24948.0,82.2522,82.3125,81.9737,82.2824,24948.0
2016-09-09 11:00:00,109.2,109.41,108.99,109.17,25198.0,82.2221,82.3802,82.064,82.1995,25198.0
2016-09-09 11:30:00,109.23,109.29,108.43,108.54,32384.0,82.2447,82.2899,81.6424,81.7252,32384.0
2016-09-09 12:00:00,108.54,108.61,108.2,108.21,23951.0,81.7252,81.7779,81.4692,81.4767,23951.0
2016-09-09 12:30:00,108.25,108.37,108.02,108.11,15590.0,81.5068,81.5972,81.3336,81.4014,15590.0
2016-09-09 13:00:00,108.15,108.15,107.59,107.73,15520.0,81.4315,81.4315,81.0099,81.1153,15520.0
2016-09-09 13:30:00,107.74,107.74,107.11,107.33,21938.0,81.1228,81.1228,80.6485,80.8141,21938.0
2016-09-09 14:00:00,107.31,107.31,106.41,106.68,116121.0,80.7991,80.7991,80.1214,80.3247,116121.0
2016-09-09 14:30:00,106.69,107.01,105.94,106.98,111132.0,80.3322,80.5732,79.7675,80.5506,111132.0
2016-09-09 15:00:00,106.98,107.03,106.61,106.94,37413.0,80.5506,80.5882,80.272,80.5205,37413.0
2016-09-09 15:30:00,106.92,106.93,106.25,106.28,146353.0,80.5054,80.5129,80.0009,80.0235,146353.0
2016-09-12 09:30:00,106.08,107.4,105.55,107.2,28215.0,79.8729,80.8668,79.4739,80.7162,28215.0
2016-09-12 10:00:00,107.24,107.63,106.98,107.33,47415.0,80.7463,81.04,80.5506,80.8141,47415.0
2016-09-12 10:30:00,107.42,107.48,107.04,107.13,16167.0,80.8819,80.9271,80.5958,80.6635,16167.0
2016-09-12 11:00:00,107.11,107.23,106.99,107.14,13027.0,80.6485,80.7388,80.5581,80.671,13027.0
2016-09-12 11:30:00,107.15,107.39,107.02,107.28,6394.0,80.6786,80.8593,80.5807,80.7765,6394.0
2016-09-12 12:00:00,107.3,107.61,107.21,107.43,32470.0,80.7915,81.0249,80.7238,80.8894,32470.0
2016-09-12 12:30:00,107.49,107.78,107.4,107.78,7615.0,80.9346,81.1529,80.8668,81.1529,7615.0
2016-09-12 13:00:00,107.74,108.32,107.63,107.98,19161.0,81.1228,81.5595,81.04,81.3035,19161.0
2016-09-12 13:30:00,107.76,108.2,107.55,108.17,21126.0,81.1379,81.4692,80.9798,81.4466,21126.0
2016-09-12 14:00:00,108.19,108.91,108.07,108.64,26149.0,81.4616,82.0038,81.3713,81.8005,26149.0
2016-09-12 14:30:00,108.64,108.95,108.62,108.66,12381.0,81.8005,82.0339,81.7854,81.8155,12381.0
2016-09-12 15:00:00,108.64,108.83,108.49,108.83,13421.0,81.8005,81.9435,81.6875,81.9435,13421.0
2016-09-12 15:30:00,108.83,109.25,108.68,108.8,89478.0,81.9435,82.2598,81.8306,81.9209,89478.0
2016-09-13 09:30:00,108.42,108.42,107.09,107.09,21108.0,81.6348,81.6348,80.6334,80.6334,21108.0
2016-09-13 10:00:00,107.11,107.4,106.17,106.21,27962.0,80.6485,80.8668,79.9407,79.9708,27962.0
2016-09-13 10:30:00,106.18,106.23,105.33,105.53,35968.0,79.9482,79.9859,79.3082,79.4588,35968.0
2016-09-13 11:00:00,105.53,105.62,105.0,105.22,38714.0,79.4588,79.5266,79.0597,79.2254,38714.0
2016-09-13 11:30:00,105.14,105.22,104.58,104.93,35514.0,79.1651,79.2254,78.7435,79.007,35514.0
2016-09-13 12:00:00,104.93,105.1,104.72,104.75,34257.0,79.007,79.135,78.8489,78.8715,34257.0
2016-09-13 12:30:00,104.72,104.72,103.89,104.04,24535.0,78.8489,78.8489,78.224,78.3369,24535.0
2016-09-13 13:00:00,104.03,104.85,103.79,104.75,31703.0,78.3294,78.9468,78.1487,78.8715,31703.0
2016-09-13 13:30:00,104.88,104.95,104.33,104.76,32768.0,78.9694,79.0221,78.5553,78.879,32768.0
2016-09-13 14:00:00,104.72,105.13,104.72,105.1,16585.0,78.8489,79.1576,78.8489,79.135,16585.0
2016-09-13 14:30:00,105.04,105.28,104.82,105.04,21530.0,79.0899,79.2706,78.9242,79.0899,21530.0
2016-09-13 15:00:00,105.03,105.17,104.54,105.13,20996.0,79.0823,79.1877,78.7134,79.1576,20996.0
2016-09-13 15:30:00,105.16,105.24,104.34,104.38,53292.0,79.1802,79.2404,78.5628,78.5929,53292.0
2016-09-14 09:30:00,104.7,105.29,104.22,104.84,11183.0,78.8339,79.2781,78.4724,78.9393,11183.0
2016-09-14 10:00:00,104.87,105.52,104.87,105.44,10012.0,78.9619,79.4513,78.9619,79.391,10012.0
2016-09-14 10:30:00,105.47,105.64,104.87,105.12,20411.0,79.4136,79.5416,78.9619,79.1501,20411.0
2016-09-14 11:00:00,105.11,105.38,104.98,105.16,15266.0,79.1426,79.3459,79.0447,79.1802,15266.0
2016-09-14 11:30:00,105.16,105.55,105.01,105.26,19460.0,79.1802,79.4739,79.0673,79.2555,19460.0
2016-09-14 12:00:00,105.29,105.31,105.05,105.1,8552.0,79.2781,79.2932,79.0974,79.135,8552.0
2016-09-14 12:30:00,105.2,105.37,105.04,105.25,8490.0,79.2103,79.3383,79.0899,79.248,8490.0
2016-09-14 13:00:00,105.2,105.21,104.93,105.04,6540.0,79.2103,79.2179,79.007,79.0899,6540.0
2016-09-14 13:30:00,104.99,105.16,104.72,104.72,7709.0,79.0522,79.1802,78.8489,78.8489,7709.0
2016-09-14 14:00:00,104.76,104.99,104.64,104.88,10271.0,78.879,79.0522,78.7887,78.9694,10271.0
2016-09-14 14:30:00,104.9,105.1,104.76,104.97,11687.0,78.9844,79.135,78.879,79.0371,11687.0
2016-09-14 15:00:00,104.99,105.02,104.8,104.88,15418.0,79.0522,79.0748,78.9091,78.9694,15418.0
2016-09-14 15:30:00,104.88,105.23,104.86,105.19,55055.0,78.9694,79.2329,78.9543,79.2028,55055.0
2016-09-15 09:30:00,105.09,105.3,104.59,105.21,7879.0,79.1275,79.2856,78.751,79.2179,7879.0
2016-09-15 10:00:00,105.3,105.72,105.08,105.26,26282.0,79.2856,79.6019,79.12,79.2555,26282.0
2016-09-15 10:30:00,105.26,105.3,105.01,105.21,21805.0,79.2555,79.2856,79.0673,79.2179,21805.0
2016-09-15 11:00:00,105.19,105.57,105.18,105.42,10531.0,79.2028,79.4889,79.1953,79.376,10531.0
2016-09-15 11:30:00,105.56,105.66,105.04,105.04,15090.0,79.4814,79.5567,79.0899,79.0899,15090.0
2016-09-15 12:00:00,105.05,105.2,105.0,105.12,9072.0,79.0974,79.2103,79.0597,79.1501,9072.0
2016-09-15 12:30:00,105.15,105.2,105.0,105.11,4239.0,79.1727,79.2103,79.0597,79.1426,4239.0
2016-09-15 13:00:00,105.21,105.27,105.08,105.08,5066.0,79.2179,79.263,79.12,79.12,5066.0
2016-09-15 13:30:00,105.16,105.39,105.15,105.28,9064.0,79.1802,79.3534,79.1727,79.2706,9064.0
2016-09-15 14:00:00,105.3,105.38,105.13,105.26,13679.0,79.2856,79.3459,79.1576,79.2555,13679.0
2016-09-15 14:30:00,105.24,105.27,104.9,105.2,5741.0,79.2404,79.263,78.9844,79.2103,5741.0
2016-09-15 15:00:00,105.2,105.38,105.14,105.3,10729.0,79.2103,79.3459,79.1651,79.2856,10729.0
2016-09-15 15:30:00,105.35,105.88,105.29,105.72,50752.0,79.3233,79.7223,79.2781,79.6019,50752.0
2016-09-16 09:30:00,104.96,105.41,104.63,104.88,68566.0,79.0296,79.3684,78.7811,78.9694,68566.0
2016-09-16 10:00:00,105.08,105.21,104.62,104.99,20268.0,79.12,79.2179,78.7736,79.0522,20268.0
2016-09-16 10:30:00,105.11,105.12,104.89,105.0,9636.0,79.1426,79.1501,78.9769,79.0597,9636.0
2016-09-16 11:00:00,104.98,105.1,104.82,104.95,10817.0,79.0447,79.135,78.9242,79.0221,10817.0
2016-09-16 11:30:00,104.96,105.29,104.93,105.26,12300.0,79.0296,79.2781,79.007,79.2555,12300.0
2016-09-16 12:00:00,105.31,105.67,105.31,105.42,7779.0,79.2932,79.5642,79.2932,79.376,7779.0
2016-09-16 12:30:00,105.54,105.6,105.34,105.57,7503.0,79.4663,79.5115,79.3157,79.4889,7503.0
2016-09-16 13:00:00,105.57,105.79,105.57,105.66,9473.0,79.4889,79.6546,79.4889,79.5567,9473.0
2016-09-16 13:30:00,105.63,105.67,105.4,105.55,11917.0,79.5341,79.5642,79.3609,79.4739,11917.0
2016-09-16 14:00:00,105.54,105.83,105.52,105.78,16195.0,79.4663,79.6847,79.4513,79.647,16195.0
2016-09-16 14:30:00,105.78,106.03,105.78,105.82,16610.0,79.647,79.8353,79.647,79.6772,16610.0
2016-09-16 15:00:00,105.84,106.06,105.81,106.0,26024.0,79.6922,79.8579,79.6696,79.8127,26024.0
2016-09-16 15:30:00,106.0,106.52,105.98,106.22,121210.0,79.8127,80.2042,79.7976,79.9783,121210.0
2016-09-19 09:30:00,106.67,107.11,106.22,107.11,10506.0,80.3172,80.6485,79.9783,80.6485,10506.0
2016-09-19 10:00:00,107.12,107.76,107.12,107.75,19866.0,80.656,81.1379,80.656,81.1303,19866.0
2016-09-19 10:30:00,107.76,107.87,107.55,107.62,13464.0,81.1379,81.2207,80.9798,81.0325,13464.0
2016-09-19 11:00:00,107.67,107.82,107.36,107.42,11281.0,81.0701,81.1831,80.8367,80.8819,11281.0
2016-09-19 11:30:00,107.4,107.59,107.37,107.55,11414.0,80.8668,81.0099,80.8442,80.9798,11414.0
2016-09-19 12:00:00,107.54,107.77,107.5,107.59,12787.0,80.9722,81.1454,80.9421,81.0099,12787.0
2016-09-19 12:30:00,107.55,107.73,107.5,107.55,8708.0,80.9798,81.1153,80.9421,80.9798,8708.0
2016-09-19 13:00:00,107.54,107.7,107.48,107.58,15197.0,80.9722,81.0927,80.9271,81.0023,15197.0
2016-09-19 13:30:00,107.54,107.62,107.31,107.54,10567.0,80.9722,81.0325,80.7991,80.9722,10567.0
2016-09-19 14:00:00,107.51,107.61,107.45,107.57,8808.0,80.9496,81.0249,80.9045,80.9948,8808.0
2016-09-19 14:30:00,107.58,107.95,107.55,107.84,25716.0,81.0023,81.2809,80.9798,81.1981,25716.0
2016-09-19 15:00:00,107.81,107.87,107.59,107.62,18760.0,81.1755,81.2207,81.0099,81.0325,18760.0
2016-09-19 15:30:00,107.6,108.08,107.52,107.97,83184.0,81.0174,81.3788,80.9572,81.296,83184.0
2016-09-20 09:30:00,108.7,108.7,107.68,107.98,13373.0,81.8457,81.8457,81.0776,81.3035,13373.0
2016-09-20 10:00:00,108.02,108.21,107.89,108.08,14031.0,81.3336,81.4767,81.2358,81.3788,14031.0
2016-09-20 10:30:00,108.06,108.2,107.89,108.04,16248.0,81.3638,81.4692,81.2358,81.3487,16248.0
2016-09-20 11:00:00,108.02,108.39,108.0,108.11,24139.0,81.3336,81.6122,81.3186,81.4014,24139.0
2016-09-20 11:30:00,108.18,108.2,107.73,107.78,18376.0,81.4541,81.4692,81.1153,81.1529,18376.0
2016-09-20 12:00:00,107.74,108.02,107.68,107.93,21606.0,81.1228,81.3336,81.0776,81.2659,21606.0
2016-09-20 12:30:00,107.88,108.04,107.75,107.97,11885.0,81.2282,81.3487,81.1303,81.296,11885.0
2016-09-20 13:00:00,107.97,108.23,107.92,108.15,10537.0,81.296,81.4918,81.2583,81.4315,10537.0
2016-09-20 13:30:00,108.13,108.47,108.06,108.47,7385.0,81.4165,81.6725,81.3638,81.6725,7385.0
2016-09-20 14:00:00,108.42,108.48,108.27,108.35,10639.0,81.6348,81.68,81.5219,81.5821,10639.0
2016-09-20 14:30:00,108.35,108.42,108.17,108.35,12669.0,81.5821,81.6348,81.4466,81.5821,12669.0
2016-09-20 15:00:00,108.31,108.38,108.05,108.07,14857.0,81.552,81.6047,81.3562,81.3713,14857.0
2016-09-20 15:30:00,108.04,108.15,107.93,108.11,77015.0,81.3487,81.4315,81.2659,81.4014,77015.0
2016-09-21 09:30:00,108.38,108.54,108.07,108.35,32207.0,81.6047,81.7252,81.3713,81.5821,32207.0
2016-09-21 10:00:00,108.44,108.66,108.24,108.49,31208.0,81.6499,81.8155,81.4993,81.6875,31208.0
2016-09-21 10:30:00,108.5,108.82,108.28,108.3,12060.0,81.6951,81.936,81.5294,81.5445,12060.0
2016-09-21 11:00:00,108.34,108.38,107.89,108.22,20462.0,81.5746,81.6047,81.2358,81.4842,20462.0
2016-09-21 11:30:00,108.25,108.25,108.07,108.11,10655.0,81.5068,81.5068,81.3713,81.4014,10655.0
2016-09-21 12:00:00,108.09,108.11,107.65,107.76,17121.0,81.3864,81.4014,81.0551,81.1379,17121.0
2016-09-21 12:30:00,107.77,107.88,107.53,107.88,9500.0,81.1454,81.2282,80.9647,81.2282,9500.0
2016-09-21 13:00:00,107.97,108.25,107.94,108.03,8561.0,81.296,81.5068,81.2734,81.3412,8561.0
2016-09-21 13:30:00,107.99,108.13,107.91,108.04,11690.0,81.3111,81.4165,81.2508,81.3487,11690.0
2016-09-21 14:00:00,108.07,109.05,108.07,108.76,26304.0,81.3713,82.1092,81.3713,81.8908,26304.0
2016-09-21 14:30:00,108.74,109.51,108.57,109.38,24448.0,81.8758,82.4555,81.7478,82.3577,24448.0
2016-09-21 15:00:00,109.32,110.29,109.23,110.24,28235.0,82.3125,83.0428,82.2447,83.0052,28235.0
2016-09-21 15:30:00,110.24,110.55,110.24,110.35,66645.0,83.0052,83.2386,83.0052,83.088,66645.0
2016-09-22 09:30:00,111.36,112.31,111.36,112.22,9237.0,83.8485,84.5638,83.8485,84.496,9237.0
2016-09-22 10:00:00,112.3,112.89,112.24,112.89,26245.0,84.5563,85.0005,84.5111,85.0005,26245.0
2016-09-22 10:30:00,112.92,113.09,112.62,112.62,28156.0,85.0231,85.1511,84.7972,84.7972,28156.0
2016-09-22 11:00:00,112.62,112.9,112.29,112.52,16064.0,84.7972,85.008,84.5487,84.7219,16064.0
2016-09-22 11:30:00,112.46,112.84,112.37,112.66,13936.0,84.6767,84.9629,84.609,84.8273,13936.0
2016-09-22 12:00:00,112.74,112.88,112.5,112.67,8952.0,84.8876,84.993,84.7069,84.8349,8952.0
2016-09-22 12:30:00,112.61,112.77,112.38,112.72,39059.0,84.7897,84.9102,84.6165,84.8725,39059.0
2016-09-22 13:00:00,112.77,112.99,112.73,112.75,11160.0,84.9102,85.0758,84.88,84.8951,11160.0
2016-09-22 13:30:00,112.75,112.93,112.65,112.85,7676.0,84.8951,85.0306,84.8198,84.9704,7676.0
2016-09-22 14:00:00,112.89,113.06,112.53,112.63,10426.0,85.0005,85.1285,84.7294,84.8047,10426.0
2016-09-22 14:30:00,112.66,112.96,112.64,112.96,13011.0,84.8273,85.0532,84.8123,85.0532,13011.0
2016-09-22 15:00:00,112.96,113.1,112.87,113.0,19333.0,85.0532,85.1586,84.9855,85.0833,19333.0
2016-09-22 15:30:00,112.98,113.17,112.89,113.04,63883.0,85.0683,85.2113,85.0005,85.1135,63883.0
2016-09-23 09:30:00,112.33,112.99,111.69,111.9,18836.0,84.5789,85.0758,84.097,84.2551,18836.0
2016-09-23 10:00:00,111.99,112.49,111.69,112.42,14191.0,84.3229,84.6993,84.097,84.6466,14191.0
2016-09-23 10:30:00,112.42,112.92,112.36,112.74,10464.0,84.6466,85.0231,84.6014,84.8876,10464.0
2016-09-23 11:00:00,112.71,113.11,112.44,113.11,14874.0,84.865,85.1662,84.6617,85.1662,14874.0
2016-09-23 11:30:00,112.96,113.06,112.71,112.95,6913.0,85.0532,85.1285,84.865,85.0457,6913.0
2016-09-23 12:00:00,113.01,113.5,112.99,113.48,5100.0,85.0909,85.4598,85.0758,85.4448,5100.0
2016-09-23 12:30:00,113.56,113.7,113.53,113.54,8344.0,85.505,85.6104,85.4824,85.4899,8344.0
2016-09-23 13:00:00,113.52,113.59,113.43,113.53,9031.0,85.4749,85.5276,85.4071,85.4824,9031.0
2016-09-23 13:30:00,113.53,113.66,113.38,113.65,13188.0,85.4824,85.5803,85.3695,85.5728,13188.0
2016-09-23 14:00:00,113.63,113.68,113.49,113.55,5326.0,85.5577,85.5953,85.4523,85.4975,5326.0
2016-09-23 14:30:00,113.55,113.74,113.38,113.4,12391.0,85.4975,85.6405,85.3695,85.3845,12391.0
2016-09-23 15:00:00,113.32,113.61,113.22,113.57,13444.0,85.3243,85.5426,85.249,85.5125,13444.0
2016-09-23 15:30:00,113.53,113.57,113.39,113.46,83680.0,85.4824,85.5125,85.377,85.4297,83680.0
2016-09-26 09:30:00,112.91,113.81,112.47,113.38,14194.0,85.0156,85.6932,84.6843,85.3695,14194.0
2016-09-26 10:00:00,113.28,113.57,113.2,113.3,5544.0,85.2942,85.5125,85.2339,85.3092,5544.0
2016-09-26 10:30:00,113.37,113.69,113.35,113.46,11066.0,85.3619,85.6029,85.3469,85.4297,11066.0
2016-09-26 11:00:00,113.43,113.51,113.27,113.38,9311.0,85.4071,85.4673,85.2866,85.3695,9311.0
2016-09-26 11:30:00,113.43,113.69,113.38,113.48,29438.0,85.4071,85.6029,85.3695,85.4448,29438.0
2016-09-26 12:00:00,113.47,113.62,113.42,113.54,10219.0,85.4372,85.5502,85.3996,85.4899,10219.0
2016-09-26 12:30:00,113.59,113.81,113.55,113.73,5350.0,85.5276,85.6932,85.4975,85.633,5350.0
2016-09-26 13:00:00,113.69,113.75,113.39,113.4,3519.0,85.6029,85.648,85.377,85.3845,3519.0
2016-09-26 13:30:00,113.43,113.79,113.4,113.72,4269.0,85.4071,85.6782,85.3845,85.6255,4269.0
2016-09-26 14:00:00,113.75,113.85,113.66,113.84,6498.0,85.648,85.7233,85.5803,85.7158,6498.0
2016-09-26 14:30:00,113.89,113.9,113.79,113.86,9054.0,85.7535,85.761,85.6782,85.7309,9054.0
2016-09-26 15:00:00,113.87,114.22,113.8,114.22,22264.0,85.7384,86.0019,85.6857,86.0019,22264.0
2016-09-26 15:30:00,114.2,114.22,113.74,113.81,39010.0,85.9869,86.0019,85.6405,85.6932,39010.0
2016-09-27 09:30:00,114.34,114.67,113.6,113.76,18017.0,86.0923,86.3408,85.5351,85.6556,18017.0
2016-09-27 10:00:00,113.84,114.0,113.6,114.0,12311.0,85.7158,85.8363,85.5351,85.8363,12311.0
2016-09-27 10:30:00,113.89,113.89,113.28,113.38,14229.0,85.7535,85.7535,85.2942,85.3695,14229.0
2016-09-27 11:00:00,113.43,113.69,113.39,113.48,5927.0,85.4071,85.6029,85.377,85.4448,5927.0
2016-09-27 11:30:00,113.55,113.74,113.38,113.55,3435.0,85.4975,85.6405,85.3695,85.4975,3435.0
2016-09-27 12:00:00,113.53,113.98,113.48,113.82,8807.0,85.4824,85.8212,85.4448,85.7008,8807.0
2016-09-27 12:30:00,113.78,113.91,113.66,113.66,14295.0,85.6706,85.7685,85.5803,85.5803,14295.0
2016-09-27 13:00:00,113.67,113.9,113.67,113.86,6480.0,85.5878,85.761,85.5878,85.7309,6480.0
2016-09-27 13:30:00,113.89,113.9,113.48,113.48,9000.0,85.7535,85.761,85.4448,85.4448,9000.0
2016-09-27 14:00:00,113.48,113.48,113.29,113.29,4600.0,85.4448,85.4448,85.3017,85.3017,4600.0
2016-09-27 14:30:00,113.28,113.28,112.86,112.86,9339.0,85.2942,85.2942,84.9779,84.9779,9339.0
2016-09-27 15:00:00,112.79,112.96,112.52,112.52,11066.0,84.9252,85.0532,84.7219,84.7219,11066.0
2016-09-27 15:30:00,112.5,112.64,112.37,112.56,37525.0,84.7069,84.8123,84.609,84.752,37525.0
2016-09-28 09:30:00,111.91,112.73,111.59,112.72,15901.0,84.8602,85.482,84.6176,85.4744,15901.0
2016-09-28 10:00:00,112.7,113.02,112.56,112.69,22044.0,85.4593,85.7019,85.3531,85.4517,22044.0
2016-09-28 10:30:00,112.69,112.81,111.93,112.0,11789.0,85.4517,85.5427,84.8754,84.9285,11789.0
2016-09-28 11:00:00,111.99,112.02,111.35,111.35,9130.0,84.9209,84.9436,84.4356,84.4356,9130.0
2016-09-28 11:30:00,111.44,111.91,111.35,111.77,7188.0,84.5038,84.8602,84.4356,84.7541,7188.0
2016-09-28 12:00:00,111.6,111.77,111.52,111.66,7501.0,84.6252,84.7541,84.5645,84.6707,7501.0
2016-09-28 12:30:00,111.68,112.05,111.68,111.97,7061.0,84.6858,84.9664,84.6858,84.9057,7061.0
2016-09-28 13:00:00,112.04,112.07,111.94,111.97,8457.0,84.9588,84.9816,84.883,84.9057,8457.0
2016-09-28 13:30:00,112.03,112.27,111.98,112.16,17627.0,84.9512,85.1332,84.9133,85.0498,17627.0
2016-09-28 14:00:00,112.18,112.23,111.98,112.07,10633.0,85.065,85.1029,84.9133,84.9816,10633.0
2016-09-28 14:30:00,112.06,112.23,112.02,112.09,16453.0,84.974,85.1029,84.9436,84.9967,16453.0
2016-09-28 15:00:00,112.06,112.22,112.02,112.04,14486.0,84.974,85.0953,84.9436,84.9588,14486.0
2016-09-28 15:30:00,112.01,112.92,112.01,112.79,74164.0,84.9361,85.6261,84.9361,85.5275,74164.0
2016-09-29 09:30:00,112.15,112.15,110.93,111.42,14039.0,85.0422,85.0422,84.1171,84.4887,14039.0
2016-09-29 10:00:00,111.65,111.97,111.04,111.16,41412.0,84.6631,84.9057,84.2005,84.2915,41412.0
2016-09-29 10:30:00,111.16,111.22,110.62,110.69,24257.0,84.2915,84.337,83.882,83.9351,24257.0
2016-09-29 11:00:00,110.72,110.78,110.29,110.67,31133.0,83.9579,84.0034,83.6318,83.9199,31133.0
2016-09-29 11:30:00,110.67,110.83,110.22,110.27,12713.0,83.9199,84.0413,83.5787,83.6166,12713.0
2016-09-29 12:00:00,110.27,110.49,110.17,110.32,12622.0,83.6166,83.7835,83.5408,83.6545,12622.0
2016-09-29 12:30:00,110.38,110.49,109.69,109.8,14673.0,83.7,83.7835,83.1768,83.2602,14673.0
2016-09-29 13:00:00,109.75,110.29,109.43,110.1,9762.0,83.2223,83.6318,82.9797,83.4877,9762.0
2016-09-29 13:30:00,110.21,110.34,109.82,109.95,10017.0,83.5711,83.6697,83.2754,83.374,10017.0
2016-09-29 14:00:00,109.94,110.41,109.84,110.41,8300.0,83.3664,83.7228,83.2906,83.7228,8300.0
2016-09-29 14:30:00,110.49,110.52,110.1,110.24,50021.0,83.7835,83.8062,83.4877,83.5939,50021.0
2016-09-29 15:00:00,110.18,110.47,110.03,110.16,22780.0,83.5484,83.7683,83.4346,83.5332,22780.0
2016-09-29 15:30:00,110.2,110.24,109.76,109.79,74118.0,83.5636,83.5939,83.2299,83.2527,74118.0
2016-09-30 09:30:00,110.3,110.61,109.02,109.12,28995.0,83.6394,83.8745,82.6688,82.7446,28995.0
2016-09-30 10:00:00,109.02,109.15,108.63,108.73,46722.0,82.6688,82.7673,82.373,82.4489,46722.0
2016-09-30 10:30:00,108.72,108.83,108.61,108.76,27744.0,82.4413,82.5247,82.3579,82.4716,27744.0
2016-09-30 11:00:00,108.81,109.36,108.71,109.0,21525.0,82.5095,82.9266,82.4337,82.6536,21525.0
2016-09-30 11:30:00,109.1,109.23,108.82,109.04,3992.0,82.7294,82.828,82.5171,82.6839,3992.0
2016-09-30 12:00:00,109.19,109.36,109.13,109.28,6498.0,82.7977,82.9266,82.7522,82.8659,6498.0
2016-09-30 12:30:00,109.47,109.67,109.36,109.36,7406.0,83.01,83.1617,82.9266,82.9266,7406.0
2016-09-30 13:00:00,109.35,109.47,109.25,109.32,5327.0,82.919,83.01,82.8432,82.8963,5327.0
2016-09-30 13:30:00,109.3,109.35,109.02,109.35,17322.0,82.8811,82.919,82.6688,82.919,17322.0
2016-09-30 14:00:00,109.35,109.47,108.97,109.4,16358.0,82.919,83.01,82.6309,82.9569,16358.0
2016-09-30 14:30:00,109.49,109.57,109.16,109.19,18842.0,83.0252,83.0858,82.7749,82.7977,18842.0
2016-09-30 15:00:00,109.23,109.43,108.96,109.25,16516.0,82.828,82.9797,82.6233,82.8432,16516.0
2016-09-30 15:30:00,109.25,109.4,108.76,108.79,107935.0,82.8432,82.9569,82.4716,82.4944,107935.0
2016-10-03 09:30:00,108.31,108.31,107.81,107.99,7626.0,82.1304,82.1304,81.7512,81.8877,7626.0
2016-10-03 10:00:00,107.86,108.51,107.66,108.26,10720.0,81.7892,82.282,81.6375,82.0925,10720.0
2016-10-03 10:30:00,108.38,108.38,107.67,107.77,8836.0,82.1835,82.1835,81.6451,81.7209,8836.0
2016-10-03 11:00:00,107.79,107.83,107.26,107.29,10785.0,81.7361,81.7664,81.3342,81.3569,10785.0
2016-10-03 11:30:00,107.34,107.34,106.82,107.27,12404.0,81.3948,81.3948,81.0005,81.3418,12404.0
2016-10-03 12:00:00,107.15,107.2,106.7,106.79,7790.0,81.2508,81.2887,80.9095,80.9778,7790.0
2016-10-03 12:30:00,106.77,107.21,106.77,107.12,39407.0,80.9626,81.2963,80.9626,81.228,39407.0
2016-10-03 13:00:00,107.1,107.23,106.99,107.13,34986.0,81.2129,81.3114,81.1294,81.2356,34986.0
2016-10-03 13:30:00,107.15,107.15,106.76,106.82,17145.0,81.2508,81.2508,80.955,81.0005,17145.0
2016-10-03 14:00:00,106.84,106.91,106.72,106.75,14892.0,81.0157,81.0688,80.9247,80.9475,14892.0
2016-10-03 14:30:00,106.82,106.88,106.37,106.42,17495.0,81.0005,81.046,80.6593,80.6972,17495.0
2016-10-03 15:00:00,106.42,106.52,106.25,106.32,31976.0,80.6972,80.773,80.5683,80.6214,31976.0
2016-10-03 15:30:00,106.39,106.64,106.19,106.26,73698.0,80.6745,80.864,80.5228,80.5759,73698.0
2016-10-04 09:30:00,106.02,106.02,105.11,105.59,18323.0,80.3939,80.3939,79.7039,80.0678,18323.0
2016-10-04 10:00:00,105.67,106.11,105.59,105.94,9457.0,80.1285,80.4621,80.0678,80.3332,9457.0
2016-10-04 10:30:00,105.96,106.05,105.47,105.64,10453.0,80.3484,80.4166,79.9768,80.1057,10453.0
2016-10-04 11:00:00,105.54,106.25,105.41,106.22,14439.0,80.0299,80.5683,79.9313,80.5456,14439.0
2016-10-04 11:30:00,106.26,106.57,105.51,105.59,61138.0,80.5759,80.811,80.0072,80.0678,61138.0
2016-10-04 12:00:00,105.54,105.69,105.23,105.69,9750.0,80.0299,80.1437,79.7949,80.1437,9750.0
2016-10-04 12:30:00,105.68,105.86,105.37,105.55,9339.0,80.1361,80.2726,79.901,80.0375,9339.0
2016-10-04 13:00:00,105.55,105.57,105.05,105.08,7340.0,80.0375,80.0527,79.6584,79.6811,7340.0
2016-10-04 13:30:00,105.11,105.31,104.94,105.0,7300.0,79.7039,79.8555,79.5749,79.6204,7300.0
2016-10-04 14:00:00,105.01,105.13,104.72,104.74,6709.0,79.628,79.719,79.4081,79.4233,6709.0
2016-10-04 14:30:00,104.85,105.17,104.79,104.86,7377.0,79.5067,79.7494,79.4612,79.5143,7377.0
2016-10-04 15:00:00,104.82,105.34,104.82,105.34,9415.0,79.484,79.8783,79.484,79.8783,9415.0
2016-10-04 15:30:00,105.35,105.64,105.24,105.51,32818.0,79.8858,80.1057,79.8024,80.0072,32818.0
2016-10-05 09:30:00,106.04,106.63,105.23,105.69,14944.0,80.4091,80.8565,79.7949,80.1437,14944.0
2016-10-05 10:00:00,105.67,105.76,104.12,104.49,13386.0,80.1285,80.1967,78.9531,79.2337,13386.0
2016-10-05 10:30:00,104.5,104.98,104.25,104.57,23403.0,79.2413,79.6053,79.0517,79.2944,23403.0
2016-10-05 11:00:00,104.48,104.68,104.19,104.55,9312.0,79.2261,79.3778,79.0062,79.2792,9312.0
2016-10-05 11:30:00,104.42,104.45,103.96,104.16,5700.0,79.1806,79.2034,78.8318,78.9835,5700.0
2016-10-05 12:00:00,104.14,104.23,103.82,103.99,7706.0,78.9683,79.0366,78.7257,78.8546,7706.0
2016-10-05 12:30:00,103.92,104.29,103.55,104.29,11061.0,78.8015,79.0821,78.5209,79.0821,11061.0
2016-10-05 13:00:00,104.25,104.45,104.09,104.24,5015.0,79.0517,79.2034,78.9304,79.0441,5015.0
2016-10-05 13:30:00,104.24,104.3,103.96,104.3,9528.0,79.0441,79.0896,78.8318,79.0896,9528.0
2016-10-05 14:00:00,104.19,104.21,103.71,103.82,12330.0,79.0062,79.0214,78.6422,78.7257,12330.0
2016-10-05 14:30:00,103.85,103.85,103.62,103.63,6400.0,78.7484,78.7484,78.574,78.5816,6400.0
2016-10-05 15:00:00,103.66,104.05,103.63,103.65,22403.0,78.6043,78.9001,78.5816,78.5968,22403.0
2016-10-05 15:30:00,103.69,103.84,103.37,103.47,44650.0,78.6271,78.7408,78.3844,78.4603,44650.0
2016-10-06 09:30:00,102.95,103.39,101.8,103.1,23438.0,78.0659,78.3996,77.1939,78.1797,23438.0
2016-10-06 10:00:00,103.01,103.2,102.76,103.13,13923.0,78.1114,78.2555,77.9219,78.2024,13923.0
2016-10-06 10:30:00,103.12,103.54,103.06,103.28,15462.0,78.1949,78.5133,78.1494,78.3162,15462.0
2016-10-06 11:00:00,103.26,103.43,103.09,103.43,4364.0,78.301,78.4299,78.1721,78.4299,4364.0
2016-10-06 11:30:00,103.37,103.91,103.09,103.91,41600.0,78.3844,78.7939,78.1721,78.7939,41600.0
2016-10-06 12:00:00,103.87,104.35,103.86,103.96,10572.0,78.7636,79.1276,78.756,78.8318,10572.0
2016-10-06 12:30:00,103.97,103.97,103.46,103.54,5500.0,78.8394,78.8394,78.4527,78.5133,5500.0
2016-10-06 13:00:00,103.56,103.63,103.34,103.34,4190.0,78.5285,78.5816,78.3617,78.3617,4190.0
2016-10-06 13:30:00,103.38,103.75,103.38,103.6,13750.0,78.392,78.6726,78.392,78.5588,13750.0
2016-10-06 14:00:00,103.59,103.9,103.54,103.86,11069.0,78.5513,78.7863,78.5133,78.756,11069.0
2016-10-06 14:30:00,103.85,104.01,103.52,103.85,11267.0,78.7484,78.8697,78.4982,78.7484,11267.0
2016-10-06 15:00:00,103.87,104.1,103.85,103.96,13398.0,78.7636,78.938,78.7484,78.8318,13398.0
2016-10-06 15:30:00,103.96,104.16,103.93,104.02,64810.0,78.8318,78.9835,78.8091,78.8773,64810.0
2016-10-07 09:30:00,104.62,105.63,104.34,105.4,343212.0,79.3323,80.0982,79.12,79.9238,343212.0
2016-10-07 10:00:00,105.23,105.52,104.28,104.46,14403.0,79.7949,80.0148,79.0745,79.211,14403.0
2016-10-07 10:30:00,104.45,104.58,103.84,104.04,11207.0,79.2034,79.302,78.7408,78.8925,11207.0
2016-10-07 11:00:00,104.1,104.19,103.95,104.04,6395.0,78.938,79.0062,78.8242,78.8925,6395.0
2016-10-07 11:30:00,103.96,103.97,103.39,103.7,5700.0,78.8318,78.8394,78.3996,78.6347,5700.0
2016-10-07 12:00:00,103.63,103.89,103.47,103.85,14731.0,78.5816,78.7787,78.4603,78.7484,14731.0
2016-10-07 12:30:00,103.75,103.81,103.52,103.79,4628.0,78.6726,78.7181,78.4982,78.7029,4628.0
2016-10-07 13:00:00,103.84,103.91,103.58,103.91,10045.0,78.7408,78.7939,78.5437,78.7939,10045.0
2016-10-07 13:30:00,103.98,104.24,103.96,104.22,7860.0,78.847,79.0441,78.8318,79.029,7860.0
2016-10-07 14:00:00,104.17,104.32,103.99,104.11,7826.0,78.9911,79.1048,78.8546,78.9456,7826.0
2016-10-07 14:30:00,104.12,104.18,103.89,103.9,6816.0,78.9531,78.9986,78.7787,78.7863,6816.0
2016-10-07 15:00:00,103.93,103.98,103.77,103.86,7912.0,78.8091,78.847,78.6877,78.756,7912.0
2016-10-07 15:30:00,103.86,104.12,103.85,103.85,32856.0,78.756,78.9531,78.7484,78.7484,32856.0
2016-10-10 09:30:00,104.07,105.15,104.07,104.79,11148.0,78.9152,79.7342,78.9152,79.4612,11148.0
2016-10-10 10:00:00,104.72,104.95,104.39,104.62,18540.0,79.4081,79.5825,79.1579,79.3323,18540.0
2016-10-10 10:30:00,104.65,104.93,104.4,104.67,25400.0,79.355,79.5674,79.1655,79.3702,25400.0
2016-10-10 11:00:00,104.67,104.82,104.59,104.71,10181.0,79.3702,79.484,79.3095,79.4005,10181.0
2016-10-10 11:30:00,104.7,104.74,104.44,104.5,19159.0,79.393,79.4233,79.1958,79.2413,19159.0
2016-10-10 12:00:00,104.43,104.51,104.31,104.41,6100.0,79.1882,79.2489,79.0972,79.1731,6100.0
2016-10-10 12:30:00,104.44,104.51,104.01,104.01,5668.0,79.1958,79.2489,78.8697,78.8697,5668.0
2016-10-10 13:00:00,104.0,104.14,103.93,104.07,8300.0,78.8622,78.9683,78.8091,78.9152,8300.0
2016-10-10 13:30:00,104.09,104.24,104.04,104.17,23910.0,78.9304,79.0441,78.8925,78.9911,23910.0
2016-10-10 14:00:00,104.25,104.37,104.12,104.15,5793.0,79.0517,79.1427,78.9531,78.9759,5793.0
2016-10-10 14:30:00,104.2,104.34,104.2,104.26,6126.0,79.0138,79.12,79.0138,79.0593,6126.0
2016-10-10 15:00:00,104.23,104.32,104.1,104.24,37736.0,79.0366,79.1048,78.938,79.0441,37736.0
2016-10-10 15:30:00,104.23,104.4,104.18,104.18,50464.0,79.0366,79.1655,78.9986,78.9986,50464.0
2016-10-11 09:30:00,104.03,105.38,103.21,103.99,32659.0,78.8849,79.9086,78.2631,78.8546,32659.0
2016-10-11 10:00:00,103.99,103.99,103.27,103.68,28343.0,78.8546,78.8546,78.3086,78.6195,28343.0
2016-10-11 10:30:00,103.65,103.75,103.31,103.33,23049.0,78.5968,78.6726,78.3389,78.3541,23049.0
2016-10-11 11:00:00,103.35,103.42,103.13,103.13,14326.0,78.3693,78.4223,78.2024,78.2024,14326.0
2016-10-11 11:30:00,103.08,103.22,102.99,103.15,6054.0,78.1645,78.2707,78.0963,78.2176,6054.0
2016-10-11 12:00:00,103.15,103.27,102.97,103.0,5366.0,78.2176,78.3086,78.0811,78.1039,5366.0
2016-10-11 12:30:00,102.99,103.14,102.87,103.12,216376.0,78.0963,78.21,78.0053,78.1949,216376.0
2016-10-11 13:00:00,103.08,103.08,102.62,102.62,7872.0,78.1645,78.1645,77.8157,77.8157,7872.0
2016-10-11 13:30:00,102.64,102.8,102.1,102.18,29964.0,77.8309,77.9522,77.4214,77.4821,29964.0
2016-10-11 14:00:00,102.22,102.33,101.85,101.98,25538.0,77.5124,77.5958,77.2318,77.3304,25538.0
2016-10-11 14:30:00,101.92,102.13,101.51,102.01,24740.0,77.2849,77.4442,76.974,77.3532,24740.0
2016-10-11 15:00:00,102.02,102.02,101.7,101.8,36936.0,77.3607,77.3607,77.1181,77.1939,36936.0
2016-10-11 15:30:00,101.8,102.03,101.66,101.94,118416.0,77.1939,77.3683,77.0878,77.3001,118416.0
2016-10-12 09:30:00,102.0,102.66,102.0,102.65,9301.0,77.3456,77.846,77.3456,77.8385,9301.0
2016-10-12 10:00:00,102.65,102.81,102.45,102.61,59364.0,77.8385,77.9598,77.6868,77.8081,59364.0
2016-10-12 10:30:00,102.65,102.77,102.56,102.72,10532.0,77.8385,77.9295,77.7702,77.8915,10532.0
2016-10-12 11:00:00,102.68,102.98,102.56,102.98,22512.0,77.8612,78.0887,77.7702,78.0887,22512.0
2016-10-12 11:30:00,103.05,103.2,103.04,103.16,7936.0,78.1418,78.2555,78.1342,78.2252,7936.0
2016-10-12 12:00:00,103.13,103.61,103.05,103.5,266771.0,78.2024,78.5664,78.1418,78.483,266771.0
2016-10-12 12:30:00,103.52,103.58,103.24,103.51,25307.0,78.4982,78.5437,78.2859,78.4906,25307.0
2016-10-12 13:00:00,103.51,103.59,103.38,103.49,9124.0,78.4906,78.5513,78.392,78.4754,9124.0
2016-10-12 13:30:00,103.42,103.51,102.95,103.25,21251.0,78.4223,78.4906,78.0659,78.2934,21251.0
2016-10-12 14:00:00,103.22,103.56,103.11,103.33,186174.0,78.2707,78.5285,78.1873,78.3541,186174.0
2016-10-12 14:30:00,103.39,103.61,103.28,103.42,24565.0,78.3996,78.5664,78.3162,78.4223,24565.0
2016-10-12 15:00:00,103.4,103.56,103.34,103.41,22031.0,78.4072,78.5285,78.3617,78.4148,22031.0
2016-10-12 15:30:00,103.4,103.6,103.23,103.24,110958.0,78.4072,78.5588,78.2783,78.2859,110958.0
2016-10-13 09:30:00,103.13,103.29,102.46,103.05,14716.0,78.2024,78.3238,77.6944,78.1418,14716.0
2016-10-13 10:00:00,103.07,103.84,103.07,103.43,68381.0,78.1569,78.7408,78.1569,78.4299,68381.0
2016-10-13 10:30:00,103.5,103.85,103.43,103.71,18703.0,78.483,78.7484,78.4299,78.6422,18703.0
2016-10-13 11:00:00,103.76,103.88,103.58,103.8,57958.0,78.6802,78.7712,78.5437,78.7105,57958.0
2016-10-13 11:30:00,103.75,103.87,103.68,103.74,44863.0,78.6726,78.7636,78.6195,78.665,44863.0
2016-10-13 12:00:00,103.77,104.18,103.67,104.09,41338.0,78.6877,78.9986,78.6119,78.9304,41338.0
2016-10-13 12:30:00,104.08,104.26,104.01,104.06,107195.0,78.9228,79.0593,78.8697,78.9077,107195.0
2016-10-13 13:00:00,104.06,104.15,103.93,103.97,22119.0,78.9077,78.9759,78.8091,78.8394,22119.0
2016-10-13 13:30:00,103.96,104.22,103.92,104.14,19458.0,78.8318,79.029,78.8015,78.9683,19458.0
2016-10-13 14:00:00,104.15,104.17,103.98,104.01,43852.0,78.9759,78.9911,78.847,78.8697,43852.0
2016-10-13 14:30:00,104.01,104.1,103.88,104.06,38429.0,78.8697,78.938,78.7712,78.9077,38429.0
2016-10-13 15:00:00,104.02,104.19,103.92,104.12,43017.0,78.8773,79.0062,78.8015,78.9531,43017.0
2016-10-13 15:30:00,104.14,104.17,103.88,103.89,188860.0,78.9683,78.9911,78.7712,78.7787,188860.0
2016-10-14 09:30:00,103.74,104.96,103.23,104.73,29686.0,78.665,79.5901,78.2783,79.4157,29686.0
2016-10-14 10:00:00,105.01,105.41,104.75,105.07,45128.0,79.628,79.9313,79.4309,79.6735,45128.0
2016-10-14 10:30:00,105.07,105.19,104.42,104.42,16752.0,79.6735,79.7645,79.1806,79.1806,16752.0
2016-10-14 11:00:00,104.41,104.41,104.14,104.27,67914.0,79.1731,79.1731,78.9683,79.0669,67914.0
2016-10-14 11:30:00,104.3,104.33,103.95,104.0,39242.0,79.0896,79.1124,78.8242,78.8622,39242.0
2016-10-14 12:00:00,104.09,104.36,103.96,104.34,23640.0,78.9304,79.1351,78.8318,79.12,23640.0
2016-10-14 12:30:00,104.33,104.62,104.27,104.53,20352.0,79.1124,79.3323,79.0669,79.264,20352.0
2016-10-14 13:00:00,104.53,104.58,104.32,104.36,17383.0,79.264,79.302,79.1048,79.1351,17383.0
2016-10-14 13:30:00,104.42,104.56,104.35,104.47,17278.0,79.1806,79.2868,79.1276,79.2185,17278.0
2016-10-14 14:00:00,104.45,104.45,104.18,104.38,14224.0,79.2034,79.2034,78.9986,79.1503,14224.0
2016-10-14 14:30:00,104.34,104.35,104.06,104.08,11215.0,79.12,79.1276,78.9077,78.9228,11215.0
2016-10-14 15:00:00,104.11,104.12,103.93,104.06,14021.0,78.9456,78.9531,78.8091,78.9077,14021.0
2016-10-14 15:30:00,104.03,104.1,103.76,103.87,85796.0,78.8849,78.938,78.6802,78.7636,85796.0
2016-10-17 09:30:00,103.86,104.7,103.72,104.41,29438.0,78.756,79.393,78.6498,79.1731,29438.0
2016-10-17 10:00:00,104.48,104.51,103.94,104.0,123235.0,79.2261,79.2489,78.8167,78.8622,123235.0
2016-10-17 10:30:00,104.04,104.3,103.98,104.16,57839.0,78.8925,79.0896,78.847,78.9835,57839.0
2016-10-17 11:00:00,104.18,104.36,104.0,104.16,26766.0,78.9986,79.1351,78.8622,78.9835,26766.0
2016-10-17 11:30:00,104.21,104.3,103.98,104.17,32256.0,79.0214,79.0896,78.847,78.9911,32256.0
2016-10-17 12:00:00,104.19,104.22,104.08,104.12,18928.0,79.0062,79.029,78.9228,78.9531,18928.0
2016-10-17 12:30:00,104.14,104.23,103.98,104.16,24814.0,78.9683,79.0366,78.847,78.9835,24814.0
2016-10-17 13:00:00,104.19,104.21,104.07,104.1,27454.0,79.0062,79.0214,78.9152,78.938,27454.0
2016-10-17 13:30:00,104.12,104.16,103.92,103.93,17736.0,78.9531,78.9835,78.8015,78.8091,17736.0
2016-10-17 14:00:00,103.97,104.12,103.91,104.02,9808.0,78.8394,78.9531,78.7939,78.8773,9808.0
2016-10-17 14:30:00,104.07,104.13,103.97,104.09,15709.0,78.9152,78.9607,78.8394,78.9304,15709.0
2016-10-17 15:00:00,104.12,104.17,103.82,104.14,63085.0,78.9531,78.9911,78.7257,78.9683,63085.0
2016-10-17 15:30:00,104.13,104.23,104.09,104.15,76494.0,78.9607,79.0366,78.9304,78.9759,76494.0
2016-10-18 09:30:00,104.81,105.36,104.17,104.55,59578.0,79.4764,79.8934,78.9911,79.2792,59578.0
2016-10-18 10:00:00,104.8,104.81,104.43,104.53,63935.0,79.4688,79.4764,79.1882,79.264,63935.0
2016-10-18 10:30:00,104.54,104.88,104.53,104.76,83779.0,79.2716,79.5294,79.264,79.4385,83779.0
2016-10-18 11:00:00,104.78,104.93,104.71,104.78,61456.0,79.4536,79.5674,79.4005,79.4536,61456.0
2016-10-18 11:30:00,104.76,104.89,104.73,104.82,78737.0,79.4385,79.537,79.4157,79.484,78737.0
2016-10-18 12:00:00,104.87,105.55,104.84,105.32,47180.0,79.5219,80.0375,79.4991,79.8631,47180.0
2016-10-18 12:30:00,105.32,105.34,104.75,105.0,101327.0,79.8631,79.8783,79.4309,79.6204,101327.0
2016-10-18 13:00:00,105.02,105.22,104.97,105.22,50632.0,79.6356,79.7873,79.5977,79.7873,50632.0
2016-10-18 13:30:00,105.19,105.42,105.17,105.24,47990.0,79.7645,79.9389,79.7494,79.8024,47990.0
2016-10-18 14:00:00,105.24,105.3,105.15,105.21,26113.0,79.8024,79.8479,79.7342,79.7797,26113.0
2016-10-18 14:30:00,105.21,105.26,105.02,105.13,16371.0,79.7797,79.8176,79.6356,79.719,16371.0
2016-10-18 15:00:00,105.13,105.2,104.99,105.08,68548.0,79.719,79.7721,79.6129,79.6811,68548.0
2016-10-18 15:30:00,105.11,105.13,104.98,105.04,93382.0,79.7039,79.719,79.6053,79.6508,93382.0
2016-10-19 09:30:00,104.81,104.95,104.59,104.59,194146.0,79.4764,79.5825,79.3095,79.3095,194146.0
2016-10-19 10:00:00,104.61,104.94,104.45,104.79,114019.0,79.3247,79.5749,79.2034,79.4612,114019.0
2016-10-19 10:30:00,104.77,104.81,104.55,104.69,25858.0,79.446,79.4764,79.2792,79.3854,25858.0
2016-10-19 11:00:00,104.63,105.25,104.6,105.15,85756.0,79.3399,79.81,79.3171,79.7342,85756.0
2016-10-19 11:30:00,105.17,105.26,104.74,104.9,117150.0,79.7494,79.8176,79.4233,79.5446,117150.0
2016-10-19 12:00:00,105.0,105.18,105.0,105.12,34899.0,79.6204,79.7569,79.6204,79.7114,34899.0
2016-10-19 12:30:00,105.11,105.21,105.04,105.11,35921.0,79.7039,79.7797,79.6508,79.7039,35921.0
2016-10-19 13:00:00,105.09,105.25,105.04,105.14,24216.0,79.6887,79.81,79.6508,79.7266,24216.0
2016-10-19 13:30:00,105.18,105.31,105.15,105.18,17004.0,79.7569,79.8555,79.7342,79.7569,17004.0
2016-10-19 14:00:00,105.19,105.22,105.12,105.15,27120.0,79.7645,79.7873,79.7114,79.7342,27120.0
2016-10-19 14:30:00,105.17,105.17,105.0,105.09,45014.0,79.7494,79.7494,79.6204,79.6887,45014.0
2016-10-19 15:00:00,105.09,105.15,105.01,105.06,58179.0,79.6887,79.7342,79.628,79.6659,58179.0
2016-10-19 15:30:00,105.06,105.28,104.97,105.28,76303.0,79.6659,79.8328,79.5977,79.8328,76303.0
2016-10-20 09:30:00,105.15,106.48,105.01,106.46,17329.0,79.7342,80.7427,79.628,80.7275,17329.0
2016-10-20 10:00:00,106.45,106.74,106.12,106.42,12784.0,80.72,80.9399,80.4697,80.6972,12784.0
2016-10-20 10:30:00,106.47,106.48,105.72,105.82,16336.0,80.7351,80.7427,80.1664,80.2422,16336.0
2016-10-20 11:00:00,105.8,106.07,105.7,105.77,82602.0,80.2271,80.4318,80.1512,80.2043,82602.0
2016-10-20 11:30:00,105.74,105.77,105.34,105.72,11360.0,80.1816,80.2043,79.8783,80.1664,11360.0
2016-10-20 12:00:00,105.67,105.83,105.63,105.83,4400.0,80.1285,80.2498,80.0982,80.2498,4400.0
2016-10-20 12:30:00,105.81,106.06,105.7,105.7,10846.0,80.2347,80.4242,80.1512,80.1512,10846.0
2016-10-20 13:00:00,105.75,105.91,105.67,105.71,17800.0,80.1892,80.3105,80.1285,80.1588,17800.0
2016-10-20 13:30:00,105.7,106.02,105.64,105.93,23794.0,80.1512,80.3939,80.1057,80.3257,23794.0
2016-10-20 14:00:00,105.91,106.1,105.88,106.1,18202.0,80.3105,80.4546,80.2877,80.4546,18202.0
2016-10-20 14:30:00,106.06,106.15,105.99,106.07,13543.0,80.4242,80.4925,80.3712,80.4318,13543.0
2016-10-20 15:00:00,106.03,106.17,105.92,105.92,7860.0,80.4015,80.5076,80.3181,80.3181,7860.0
2016-10-20 15:30:00,105.96,106.34,105.89,106.32,44885.0,80.3484,80.6366,80.2953,80.6214,44885.0
2016-10-21 09:30:00,105.53,105.74,105.19,105.64,8410.0,80.0223,80.1816,79.7645,80.1057,8410.0
2016-10-21 10:00:00,105.65,105.98,105.6,105.94,50937.0,80.1133,80.3636,80.0754,80.3332,50937.0
2016-10-21 10:30:00,105.88,106.25,105.86,106.22,4123.0,80.2877,80.5683,80.2726,80.5456,4123.0
2016-10-21 11:00:00,106.07,106.37,106.03,106.31,6348.0,80.4318,80.6593,80.4015,80.6138,6348.0
2016-10-21 11:30:00,106.36,106.68,106.36,106.58,35739.0,80.6517,80.8944,80.6517,80.8185,35739.0
2016-10-21 12:00:00,106.56,106.73,106.55,106.55,11268.0,80.8034,80.9323,80.7958,80.7958,11268.0
2016-10-21 12:30:00,106.55,106.56,106.36,106.51,15912.0,80.7958,80.8034,80.6517,80.7655,15912.0
2016-10-21 13:00:00,106.48,106.53,106.19,106.25,4518.0,80.7427,80.7806,80.5228,80.5683,4518.0
2016-10-21 13:30:00,106.18,106.28,106.16,106.26,10118.0,80.5152,80.5911,80.5001,80.5759,10118.0
2016-10-21 14:00:00,106.24,106.42,106.22,106.42,29695.0,80.5607,80.6972,80.5456,80.6972,29695.0
2016-10-21 14:30:00,106.42,106.6,106.35,106.55,14695.0,80.6972,80.8337,80.6441,80.7958,14695.0
2016-10-21 15:00:00,106.55,106.71,106.5,106.58,20169.0,80.7958,80.9171,80.7579,80.8185,20169.0
2016-10-21 15:30:00,106.53,106.82,106.51,106.75,58683.0,80.7806,81.0005,80.7655,80.9475,58683.0
2016-10-24 09:30:00,108.08,108.08,107.34,107.48,11900.0,81.956,81.956,81.3948,81.501,11900.0
2016-10-24 10:00:00,107.35,107.75,106.85,106.85,44217.0,81.4024,81.7057,81.0233,81.0233,44217.0
2016-10-24 10:30:00,106.92,107.05,106.41,106.42,9191.0,81.0764,81.1749,80.6896,80.6972,9191.0
2016-10-24 11:00:00,106.5,106.59,106.3,106.4,8268.0,80.7579,80.8261,80.6062,80.682,8268.0
2016-10-24 11:30:00,106.28,106.42,106.07,106.18,7670.0,80.5911,80.6972,80.4318,80.5152,7670.0
2016-10-24 12:00:00,106.17,106.51,106.0,106.34,9530.0,80.5076,80.7655,80.3787,80.6366,9530.0
2016-10-24 12:30:00,106.31,106.62,106.29,106.52,4709.0,80.6138,80.8489,80.5986,80.773,4709.0
2016-10-24 13:00:00,106.52,106.63,106.39,106.48,3241.0,80.773,80.8565,80.6745,80.7427,3241.0
2016-10-24 13:30:00,106.49,106.59,106.39,106.39,6865.0,80.7503,80.8261,80.6745,80.6745,6865.0
2016-10-24 14:00:00,106.4,106.69,106.39,106.69,5167.0,80.682,80.902,80.6745,80.902,5167.0
2016-10-24 14:30:00,106.69,106.69,106.49,106.55,4585.0,80.902,80.902,80.7503,80.7958,4585.0
2016-10-24 15:00:00,106.56,106.56,106.47,106.53,8480.0,80.8034,80.8034,80.7351,80.7806,8480.0
2016-10-24 15:30:00,106.51,106.82,106.44,106.69,38257.0,80.7655,81.0005,80.7124,80.902,38257.0
2016-10-25 09:30:00,106.28,106.37,105.58,105.99,16640.0,80.5911,80.6593,80.0603,80.3712,16640.0
2016-10-25 10:00:00,106.03,106.56,106.02,106.53,17940.0,80.4015,80.8034,80.3939,80.7806,17940.0
2016-10-25 10:30:00,106.51,106.71,106.39,106.66,23627.0,80.7655,80.9171,80.6745,80.8792,23627.0
2016-10-25 11:00:00,106.61,106.82,106.56,106.69,6082.0,80.8413,81.0005,80.8034,80.902,6082.0
2016-10-25 11:30:00,106.77,107.1,106.76,106.94,13750.0,80.9626,81.2129,80.955,81.0915,13750.0
2016-10-25 12:00:00,106.86,107.23,106.72,107.22,25533.0,81.0309,81.3114,80.9247,81.3038,25533.0
2016-10-25 12:30:00,107.11,107.37,107.03,107.05,26599.0,81.2204,81.4176,81.1598,81.1749,26599.0
2016-10-25 13:00:00,107.03,107.33,107.01,107.29,19008.0,81.1598,81.3873,81.1446,81.3569,19008.0
2016-10-25 13:30:00,107.33,107.53,107.28,107.53,20547.0,81.3873,81.5389,81.3493,81.5389,20547.0
2016-10-25 14:00:00,107.54,107.54,107.4,107.44,23513.0,81.5465,81.5465,81.4403,81.4707,23513.0
2016-10-25 14:30:00,107.49,107.58,107.42,107.55,27388.0,81.5086,81.5768,81.4555,81.5541,27388.0
2016-10-25 15:00:00,107.57,107.61,107.5,107.55,41885.0,81.5692,81.5996,81.5162,81.5541,41885.0
2016-10-25 15:30:00,107.58,107.63,107.25,107.34,80614.0,81.5768,81.6147,81.3266,81.3948,80614.0
2016-10-26 09:30:00,106.82,106.82,106.04,106.32,42218.0,81.0005,81.0005,80.4091,80.6214,42218.0
2016-10-26 10:00:00,106.32,106.45,105.35,105.57,39677.0,80.6214,80.72,79.8858,80.0527,39677.0
2016-10-26 10:30:00,105.59,105.69,105.32,105.5,28298.0,80.0678,80.1437,79.8631,79.9996,28298.0
2016-10-26 11:00:00,105.46,105.79,105.22,105.74,29760.0,79.9693,80.2195,79.7873,80.1816,29760.0
2016-10-26 11:30:00,105.71,105.77,105.57,105.66,11914.0,80.1588,80.2043,80.0527,80.1209,11914.0
2016-10-26 12:00:00,105.66,105.9,105.66,105.87,8413.0,80.1209,80.3029,80.1209,80.2802,8413.0
2016-10-26 12:30:00,105.88,105.97,105.71,105.82,9860.0,80.2877,80.356,80.1588,80.2422,9860.0
2016-10-26 13:00:00,105.8,105.98,105.72,105.98,63714.0,80.2271,80.3636,80.1664,80.3636,63714.0
2016-10-26 13:30:00,105.99,106.16,105.81,106.16,65030.0,80.3712,80.5001,80.2347,80.5001,65030.0
2016-10-26 14:00:00,106.16,106.37,105.89,105.89,12107.0,80.5001,80.6593,80.2953,80.2953,12107.0
2016-10-26 14:30:00,105.9,105.98,105.85,105.98,12424.0,80.3029,80.3636,80.265,80.3636,12424.0
2016-10-26 15:00:00,105.95,106.18,105.95,106.18,14717.0,80.3408,80.5152,80.3408,80.5152,14717.0
2016-10-26 15:30:00,106.19,106.3,106.12,106.15,35489.0,80.5228,80.6062,80.4697,80.4925,35489.0
2016-10-27 09:30:00,106.02,106.02,104.89,105.31,39589.0,80.3939,80.3939,79.537,79.8555,39589.0
2016-10-27 10:00:00,105.39,105.4,104.58,104.62,38298.0,79.9162,79.9238,79.302,79.3323,38298.0
2016-10-27 10:30:00,104.65,104.8,104.03,104.21,30414.0,79.355,79.4688,78.8849,79.0214,30414.0
2016-10-27 11:00:00,104.2,104.6,104.03,104.47,26194.0,79.0138,79.3171,78.8849,79.2185,26194.0
2016-10-27 11:30:00,104.45,104.68,104.11,104.64,36693.0,79.2034,79.3778,78.9456,79.3475,36693.0
2016-10-27 12:00:00,104.58,104.76,104.5,104.53,22749.0,79.302,79.4385,79.2413,79.264,22749.0
2016-10-27 12:30:00,104.54,104.61,104.32,104.54,41405.0,79.2716,79.3247,79.1048,79.2716,41405.0
2016-10-27 13:00:00,104.55,104.74,104.51,104.6,21302.0,79.2792,79.4233,79.2489,79.3171,21302.0
2016-10-27 13:30:00,104.69,105.07,104.57,104.98,27178.0,79.3854,79.6735,79.2944,79.6053,27178.0
2016-10-27 14:00:00,104.89,105.07,104.58,104.85,29616.0,79.537,79.6735,79.302,79.5067,29616.0
2016-10-27 14:30:00,104.85,104.85,104.43,104.43,17362.0,79.5067,79.5067,79.1882,79.1882,17362.0
2016-10-27 15:00:00,104.42,104.84,104.42,104.83,23038.0,79.1806,79.4991,79.1806,79.4915,23038.0
2016-10-27 15:30:00,104.83,105.25,104.72,105.12,90365.0,79.4915,79.81,79.4081,79.7114,90365.0
2016-10-28 09:30:00,105.25,106.01,105.2,105.49,12753.0,79.81,80.3863,79.7721,79.992,12753.0
2016-10-28 10:00:00,105.4,105.64,105.18,105.2,8901.0,79.9238,80.1057,79.7569,79.7721,8901.0
2016-10-28 10:30:00,105.24,105.93,105.24,105.88,15197.0,79.8024,80.3257,79.8024,80.2877,15197.0
2016-10-28 11:00:00,105.92,106.01,105.71,105.94,8210.0,80.3181,80.3863,80.1588,80.3332,8210.0
2016-10-28 11:30:00,105.92,105.92,105.7,105.7,6192.0,80.3181,80.3181,80.1512,80.1512,6192.0
2016-10-28 12:00:00,105.68,105.96,105.63,105.7,8920.0,80.1361,80.3484,80.0982,80.1512,8920.0
2016-10-28 12:30:00,105.56,105.59,105.3,105.36,7210.0,80.0451,80.0678,79.8479,79.8934,7210.0
2016-10-28 13:00:00,105.32,105.38,104.47,104.88,9707.0,79.8631,79.9086,79.2185,79.5294,9707.0
2016-10-28 13:30:00,104.8,104.8,104.47,104.55,12418.0,79.4688,79.4688,79.2185,79.2792,12418.0
2016-10-28 14:00:00,104.47,104.84,104.46,104.67,8469.0,79.2185,79.4991,79.211,79.3702,8469.0
2016-10-28 14:30:00,104.67,104.87,104.57,104.87,11162.0,79.3702,79.5219,79.2944,79.5219,11162.0
2016-10-28 15:00:00,104.8,105.3,104.76,105.26,20835.0,79.4688,79.8479,79.4385,79.8176,20835.0
2016-10-28 15:30:00,105.2,105.2,104.82,104.89,70021.0,79.7721,79.7721,79.484,79.537,70021.0
2016-10-31 09:30:00,105.68,106.34,104.86,106.26,11943.0,80.1361,80.6366,79.5143,80.5759,11943.0
2016-10-31 10:00:00,106.27,106.98,106.11,106.76,18180.0,80.5835,81.1219,80.4621,80.955,18180.0
2016-10-31 10:30:00,106.77,106.8,106.23,106.36,11712.0,80.9626,80.9854,80.5531,80.6517,11712.0
2016-10-31 11:00:00,106.4,106.74,106.19,106.74,15363.0,80.682,80.9399,80.5228,80.9399,15363.0
2016-10-31 11:30:00,106.76,107.01,106.67,106.87,19935.0,80.955,81.1446,80.8868,81.0384,19935.0
2016-10-31 12:00:00,106.8,107.51,106.56,107.14,27731.0,80.9854,81.5238,80.8034,81.2432,27731.0
2016-10-31 12:30:00,107.13,107.23,106.93,107.21,10687.0,81.2356,81.3114,81.0839,81.2963,10687.0
2016-10-31 13:00:00,107.28,107.35,107.02,107.08,16210.0,81.3493,81.4024,81.1522,81.1977,16210.0
2016-10-31 13:30:00,107.08,107.14,106.74,106.74,29512.0,81.1977,81.2432,80.9399,80.9399,29512.0
2016-10-31 14:00:00,106.78,107.02,106.78,106.94,13445.0,80.9702,81.1522,80.9702,81.0915,13445.0
2016-10-31 14:30:00,106.98,107.3,106.98,107.3,12811.0,81.1219,81.3645,81.1219,81.3645,12811.0
2016-10-31 15:00:00,107.25,107.95,107.2,107.78,31921.0,81.3266,81.8574,81.2887,81.7285,31921.0
2016-10-31 15:30:00,107.8,108.04,107.41,107.83,120873.0,81.7437,81.9256,81.4479,81.7664,120873.0
2016-11-01 09:30:00,107.44,109.45,105.52,106.83,70019.0,81.4707,82.9948,80.0148,81.0081,70019.0
2016-11-01 10:00:00,107.02,107.32,106.58,107.17,21821.0,81.1522,81.3797,80.8185,81.2659,21821.0
2016-11-01 10:30:00,107.16,107.64,106.84,107.62,39785.0,81.2583,81.6223,81.0157,81.6072,39785.0
2016-11-01 11:00:00,107.55,107.93,107.32,107.55,51853.0,81.5541,81.8422,81.3797,81.5541,51853.0
2016-11-01 11:30:00,107.5,107.99,107.08,107.08,27544.0,81.5162,81.8877,81.1977,81.1977,27544.0
2016-11-01 12:00:00,107.08,107.5,106.97,107.45,46727.0,81.1977,81.5162,81.1143,81.4783,46727.0
2016-11-01 12:30:00,107.48,107.48,106.78,106.95,24169.0,81.501,81.501,80.9702,81.0991,24169.0
2016-11-01 13:00:00,106.87,106.87,106.52,106.52,27698.0,81.0384,81.0384,80.773,80.773,27698.0
2016-11-01 13:30:00,106.52,106.52,106.06,106.35,23553.0,80.773,80.773,80.4242,80.6441,23553.0
2016-11-01 14:00:00,106.34,108.75,106.34,108.55,70662.0,80.6366,82.464,80.6366,82.3124,70662.0
2016-11-01 14:30:00,108.39,108.39,106.82,106.85,29785.0,82.191,82.191,81.0005,81.0233,29785.0
2016-11-01 15:00:00,106.87,107.66,106.85,107.3,48476.0,81.0384,81.6375,81.0233,81.3645,48476.0
2016-11-01 15:30:00,107.25,107.6,106.8,107.31,155965.0,81.3266,81.592,80.9854,81.3721,155965.0
2016-11-02 09:30:00,107.22,107.63,106.62,107.13,30674.0,81.3038,81.6147,80.8489,81.2356,30674.0
2016-11-02 10:00:00,107.02,107.42,106.23,106.23,12250.0,81.1522,81.4555,80.5531,80.5531,12250.0
2016-11-02 10:30:00,106.2,106.3,105.61,105.83,50869.0,80.5304,80.6062,80.083,80.2498,50869.0
2016-11-02 11:00:00,105.86,106.01,105.07,105.07,27854.0,80.2726,80.3863,79.6735,79.6735,27854.0
2016-11-02 11:30:00,105.14,105.44,104.99,105.42,21475.0,79.7266,79.9541,79.6129,79.9389,21475.0
2016-11-02 12:00:00,105.43,105.62,105.3,105.51,21221.0,79.9465,80.0906,79.8479,80.0072,21221.0
2016-11-02 12:30:00,105.44,105.75,105.39,105.57,18993.0,79.9541,80.1892,79.9162,80.0527,18993.0
2016-11-02 13:00:00,105.61,105.85,105.53,105.69,19090.0,80.083,80.265,80.0223,80.1437,19090.0
2016-11-02 13:30:00,105.7,105.75,105.52,105.67,25435.0,80.1512,80.1892,80.0148,80.1285,25435.0
2016-11-02 14:00:00,105.61,105.76,105.35,105.54,52291.0,80.083,80.1967,79.8858,80.0299,52291.0
2016-11-02 14:30:00,105.58,105.58,105.26,105.31,20545.0,80.0603,80.0603,79.8176,79.8555,20545.0
2016-11-02 15:00:00,105.19,105.5,105.05,105.05,44460.0,79.7645,79.9996,79.6584,79.6584,44460.0
2016-11-02 15:30:00,105.05,105.06,104.45,104.52,124904.0,79.6584,79.6659,79.2034,79.2565,124904.0
2016-11-03 09:30:00,105.02,105.09,103.54,104.3,25247.0,79.6356,79.6887,78.5133,79.0896,25247.0
2016-11-03 10:00:00,104.31,104.8,104.28,104.45,33511.0,79.0972,79.4688,79.0745,79.2034,33511.0
2016-11-03 10:30:00,104.39,104.48,103.91,104.08,41492.0,79.1579,79.2261,78.7939,78.9228,41492.0
2016-11-03 11:00:00,104.12,104.18,103.89,103.99,89082.0,78.9531,78.9986,78.7787,78.8546,89082.0
2016-11-03 11:30:00,104.0,104.1,103.54,103.54,90073.0,78.8622,78.938,78.5133,78.5133,90073.0
2016-11-03 12:00:00,103.53,103.54,102.42,102.78,49522.0,78.5058,78.5133,77.6641,77.937,49522.0
2016-11-03 12:30:00,102.85,103.17,102.84,103.12,13969.0,77.9901,78.2328,77.9825,78.1949,13969.0
2016-11-03 13:00:00,103.12,103.29,102.86,103.05,14616.0,78.1949,78.3238,77.9977,78.1418,14616.0
2016-11-03 13:30:00,103.11,103.15,102.9,103.09,21397.0,78.1873,78.2176,78.028,78.1721,21397.0
2016-11-03 14:00:00,103.12,103.25,102.97,102.97,28756.0,78.1949,78.2934,78.0811,78.0811,28756.0
2016-11-03 14:30:00,102.97,103.08,102.9,102.95,80317.0,78.0811,78.1645,78.028,78.0659,80317.0
2016-11-03 15:00:00,102.98,102.98,102.75,102.86,50705.0,78.0887,78.0887,77.9143,77.9977,50705.0
2016-11-03 15:30:00,102.86,102.87,102.43,102.46,164588.0,77.9977,78.0053,77.6716,77.6944,164588.0
2016-11-04 09:30:00,102.55,102.55,101.73,102.27,36172.0,77.7626,77.7626,77.1408,77.5503,36172.0
2016-11-04 10:00:00,102.23,102.6,102.23,102.33,47115.0,77.52,77.8005,77.52,77.5958,47115.0
2016-11-04 10:30:00,102.38,102.42,101.94,101.99,29685.0,77.6337,77.6641,77.3001,77.338,29685.0
2016-11-04 11:00:00,101.98,102.27,101.89,102.27,24649.0,77.3304,77.5503,77.2622,77.5503,24649.0
2016-11-04 11:30:00,102.26,102.35,102.03,102.12,23358.0,77.5427,77.611,77.3683,77.4366,23358.0
2016-11-04 12:00:00,102.11,102.52,102.07,102.22,22325.0,77.429,77.7399,77.3987,77.5124,22325.0
2016-11-04 12:30:00,102.25,102.4,102.16,102.27,42282.0,77.5351,77.6489,77.4669,77.5503,42282.0
2016-11-04 13:00:00,102.27,102.42,102.27,102.35,26833.0,77.5503,77.6641,77.5503,77.611,26833.0
2016-11-04 13:30:00,102.35,102.48,102.29,102.41,29557.0,77.611,77.7096,77.5655,77.6565,29557.0
2016-11-04 14:00:00,102.48,103.03,102.48,103.02,19141.0,77.7096,78.1266,77.7096,78.119,19141.0
2016-11-04 14:30:00,103.01,103.31,103.01,103.23,19949.0,78.1114,78.3389,78.1114,78.2783,19949.0
2016-11-04 15:00:00,103.21,103.27,103.03,103.11,22784.0,78.2631,78.3086,78.1266,78.1873,22784.0
2016-11-04 15:30:00,103.1,103.29,102.96,102.99,105774.0,78.1797,78.3238,78.0735,78.0963,105774.0
2016-11-07 09:30:00,104.53,105.56,104.07,105.32,17592.0,79.264,80.0451,78.9152,79.8631,17592.0
2016-11-07 10:00:00,105.27,105.39,105.01,105.14,11603.0,79.8252,79.9162,79.628,79.7266,11603.0
2016-11-07 10:30:00,105.22,105.82,105.22,105.62,16933.0,79.7873,80.2422,79.7873,80.0906,16933.0
2016-11-07 11:00:00,105.67,105.73,105.4,105.55,8510.0,80.1285,80.174,79.9238,80.0375,8510.0
2016-11-07 11:30:00,105.55,105.72,105.49,105.63,9782.0,80.0375,80.1664,79.992,80.0982,9782.0
2016-11-07 12:00:00,105.65,105.87,105.44,105.77,12419.0,80.1133,80.2802,79.9541,80.2043,12419.0
2016-11-07 12:30:00,105.74,105.81,105.58,105.7,6013.0,80.1816,80.2347,80.0603,80.1512,6013.0
2016-11-07 13:00:00,105.74,105.97,105.65,105.87,23341.0,80.1816,80.356,80.1133,80.2802,23341.0
2016-11-07 13:30:00,105.85,105.98,105.8,105.86,17607.0,80.265,80.3636,80.2271,80.2726,17607.0
2016-11-07 14:00:00,105.88,105.99,105.8,105.94,7899.0,80.2877,80.3712,80.2271,80.3332,7899.0
2016-11-07 14:30:00,105.92,106.01,105.84,105.85,13511.0,80.3181,80.3863,80.2574,80.265,13511.0
2016-11-07 15:00:00,105.81,105.84,105.63,105.63,13628.0,80.2347,80.2574,80.0982,80.0982,13628.0
2016-11-07 15:30:00,105.59,106.23,105.52,105.99,65021.0,80.0678,80.5531,80.0148,80.3712,65021.0
2016-11-08 09:30:00,106.15,106.68,104.5,106.32,17403.0,80.4925,80.8944,79.2413,80.6214,17403.0
2016-11-08 10:00:00,106.28,106.45,106.01,106.18,10153.0,80.5911,80.72,80.3863,80.5152,10153.0
2016-11-08 10:30:00,106.07,106.31,105.88,106.2,8702.0,80.4318,80.6138,80.2877,80.5304,8702.0
2016-11-08 11:00:00,106.14,106.24,106.0,106.19,7711.0,80.4849,80.5607,80.3787,80.5228,7711.0
2016-11-08 11:30:00,106.17,106.37,105.99,106.32,17768.0,80.5076,80.6593,80.3712,80.6214,17768.0
2016-11-08 12:00:00,106.35,106.55,106.29,106.55,9505.0,80.6441,80.7958,80.5986,80.7958,9505.0
2016-11-08 12:30:00,106.53,106.9,106.53,106.82,12360.0,80.7806,81.0612,80.7806,81.0005,12360.0
2016-11-08 13:00:00,106.8,106.82,106.49,106.69,11863.0,80.9854,81.0005,80.7503,80.902,11863.0
2016-11-08 13:30:00,106.71,106.83,106.7,106.79,7925.0,80.9171,81.0081,80.9095,80.9778,7925.0
2016-11-08 14:00:00,106.76,106.88,106.67,106.86,5725.0,80.955,81.046,80.8868,81.0309,5725.0
2016-11-08 14:30:00,106.78,107.0,106.7,106.94,13520.0,80.9702,81.137,80.9095,81.0915,13520.0
2016-11-08 15:00:00,106.9,107.28,106.84,107.27,16358.0,81.0612,81.3493,81.0157,81.3418,16358.0
2016-11-08 15:30:00,107.19,107.44,106.96,107.05,102313.0,81.2811,81.4707,81.1067,81.1749,102313.0
2016-11-09 09:30:00,104.7,105.36,103.65,105.0,40731.0,79.393,79.8934,78.5968,79.6204,40731.0
2016-11-09 10:00:00,104.99,106.88,104.99,106.78,50553.0,79.6129,81.046,79.6129,80.9702,50553.0
2016-11-09 10:30:00,106.67,107.83,106.59,107.43,85038.0,80.8868,81.7664,80.8261,81.4631,85038.0
2016-11-09 11:00:00,107.44,108.91,107.43,108.87,44915.0,81.4707,82.5854,81.4631,82.555,44915.0
2016-11-09 11:30:00,108.95,109.43,108.56,109.06,54879.0,82.6157,82.9797,82.32,82.6991,54879.0
2016-11-09 12:00:00,108.95,109.05,108.33,108.35,17285.0,82.6157,82.6915,82.1455,82.1607,17285.0
2016-11-09 12:30:00,108.43,108.76,108.02,108.4,42036.0,82.2214,82.4716,81.9105,82.1986,42036.0
2016-11-09 13:00:00,108.41,108.45,108.0,108.15,23362.0,82.2062,82.2365,81.8953,82.0091,23362.0
2016-11-09 13:30:00,108.14,108.86,108.09,108.65,38047.0,82.0015,82.5474,81.9636,82.3882,38047.0
2016-11-09 14:00:00,108.63,108.69,108.32,108.32,22067.0,82.373,82.4185,82.138,82.138,22067.0
2016-11-09 14:30:00,108.4,108.83,108.4,108.7,22739.0,82.1986,82.5247,82.1986,82.4261,22739.0
2016-11-09 15:00:00,108.73,109.41,108.73,109.4,27212.0,82.4489,82.9645,82.4489,82.9569,27212.0
2016-11-09 15:30:00,109.32,109.4,108.79,109.03,127379.0,82.8963,82.9569,82.4944,82.6764,127379.0
2016-11-10 09:30:00,109.1,109.51,107.24,107.7,105010.0,82.7294,83.0403,81.319,81.6678,105010.0
2016-11-10 10:00:00,107.78,108.43,107.67,108.14,101140.0,81.7285,82.2214,81.6451,82.0015,101140.0
2016-11-10 10:30:00,108.05,109.94,107.98,108.96,62338.0,81.9332,83.3664,81.8801,82.6233,62338.0
2016-11-10 11:00:00,108.93,109.98,108.89,109.93,32875.0,82.6005,83.3967,82.5702,83.3588,32875.0
2016-11-10 11:30:00,109.97,110.21,109.68,109.68,65361.0,83.3891,83.5711,83.1692,83.1692,65361.0
2016-11-10 12:00:00,109.64,109.78,109.23,109.52,75256.0,83.1389,83.2451,82.828,83.0479,75256.0
2016-11-10 12:30:00,109.51,109.54,108.07,108.42,70351.0,83.0403,83.0631,81.9484,82.2138,70351.0
2016-11-10 13:00:00,108.4,108.5,107.71,108.0,35978.0,82.1986,82.2745,81.6754,81.8953,35978.0
2016-11-10 13:30:00,107.88,107.96,107.04,107.17,45195.0,81.8043,81.865,81.1674,81.2659,45195.0
2016-11-10 14:00:00,107.16,107.3,106.68,106.94,31969.0,81.2583,81.3645,80.8944,81.0915,31969.0
2016-11-10 14:30:00,106.91,106.94,106.16,106.39,59093.0,81.0688,81.0915,80.5001,80.6745,59093.0
2016-11-10 15:00:00,106.43,106.45,106.21,106.35,93370.0,80.7048,80.72,80.538,80.6441,93370.0
2016-11-10 15:30:00,106.35,106.36,105.8,105.89,96958.0,80.6441,80.6517,80.2271,80.2953,96958.0
2016-11-11 09:30:00,105.91,107.55,105.73,106.91,14467.0,80.3105,81.5541,80.174,81.0688,14467.0
2016-11-11 10:00:00,106.96,107.27,106.52,106.7,46617.0,81.1067,81.3418,80.773,80.9095,46617.0
2016-11-11 10:30:00,106.75,106.94,105.75,106.0,40619.0,80.9475,81.0915,80.1892,80.3787,40619.0
2016-11-11 11:00:00,106.09,106.1,104.55,104.56,30189.0,80.447,80.4546,79.2792,79.2868,30189.0
2016-11-11 11:30:00,104.68,104.85,104.29,104.55,56845.0,79.3778,79.5067,79.0821,79.2792,56845.0
2016-11-11 12:00:00,104.49,105.64,104.44,105.6,28137.0,79.2337,80.1057,79.1958,80.0754,28137.0
2016-11-11 12:30:00,105.64,105.74,105.34,105.65,17840.0,80.1057,80.1816,79.8783,80.1133,17840.0
2016-11-11 13:00:00,105.57,105.7,105.43,105.43,9905.0,80.0527,80.1512,79.9465,79.9465,9905.0
2016-11-11 13:30:00,105.53,105.63,105.24,105.45,20090.0,80.0223,80.0982,79.8024,79.9617,20090.0
2016-11-11 14:00:00,105.44,105.66,104.83,104.83,86051.0,79.9541,80.1209,79.4915,79.4915,86051.0
2016-11-11 14:30:00,104.9,105.27,104.63,104.74,67440.0,79.5446,79.8252,79.3399,79.4233,67440.0
2016-11-11 15:00:00,104.76,104.77,104.51,104.55,42133.0,79.4385,79.446,79.2489,79.2792,42133.0
2016-11-11 15:30:00,104.55,104.66,104.34,104.44,108200.0,79.2792,79.3626,79.12,79.1958,108200.0
2016-11-14 09:30:00,104.36,104.63,103.32,103.67,58375.0,79.1351,79.3399,78.3465,78.6119,58375.0
2016-11-14 10:00:00,103.78,104.2,103.63,104.02,34943.0,78.6953,79.0138,78.5816,78.8773,34943.0
2016-11-14 10:30:00,104.01,104.25,103.83,104.0,40931.0,78.8697,79.0517,78.7332,78.8622,40931.0
2016-11-14 11:00:00,103.97,104.2,103.91,104.02,64463.0,78.8394,79.0138,78.7939,78.8773,64463.0
2016-11-14 11:30:00,104.0,104.19,103.93,104.07,60465.0,78.8622,79.0062,78.8091,78.9152,60465.0
2016-11-14 12:00:00,104.09,105.08,103.97,104.86,116916.0,78.9304,79.6811,78.8394,79.5143,116916.0
2016-11-14 12:30:00,104.87,105.56,104.82,105.09,107881.0,79.5219,80.0451,79.484,79.6887,107881.0
2016-11-14 13:00:00,105.05,105.18,104.64,104.66,93493.0,79.6584,79.7569,79.3475,79.3626,93493.0
2016-11-14 13:30:00,104.63,104.92,104.57,104.61,73122.0,79.3399,79.5598,79.2944,79.3247,73122.0
2016-11-14 14:00:00,104.66,105.14,104.52,105.14,65630.0,79.3626,79.7266,79.2565,79.7266,65630.0
2016-11-14 14:30:00,105.13,106.28,105.12,105.9,36457.0,79.719,80.5911,79.7114,80.3029,36457.0
2016-11-14 15:00:00,105.91,106.31,105.76,106.25,26760.0,80.3105,80.6138,80.1967,80.5683,26760.0
2016-11-14 15:30:00,106.25,106.28,106.06,106.25,76468.0,80.5683,80.5911,80.4242,80.5683,76468.0
2016-11-15 09:30:00,106.8,108.24,106.17,107.32,22061.0,80.9854,82.0773,80.5076,81.3797,22061.0
2016-11-15 10:00:00,107.18,107.41,106.24,107.08,25859.0,81.2735,81.4479,80.5607,81.1977,25859.0
2016-11-15 10:30:00,107.08,107.77,106.8,107.5,14679.0,81.1977,81.7209,80.9854,81.5162,14679.0
2016-11-15 11:00:00,107.45,107.5,106.25,106.55,17625.0,81.4783,81.5162,80.5683,80.7958,17625.0
2016-11-15 11:30:00,106.43,106.61,106.09,106.26,31412.0,80.7048,80.8413,80.447,80.5759,31412.0
2016-11-15 12:00:00,106.13,106.33,105.57,105.57,14444.0,80.4773,80.629,80.0527,80.0527,14444.0
2016-11-15 12:30:00,105.63,105.71,105.23,105.48,10005.0,80.0982,80.1588,79.7949,79.9844,10005.0
2016-11-15 13:00:00,105.46,106.14,105.45,106.1,25404.0,79.9693,80.4849,79.9617,80.4546,25404.0
2016-11-15 13:30:00,106.18,106.64,106.15,106.46,14787.0,80.5152,80.864,80.4925,80.7275,14787.0
2016-11-15 14:00:00,106.51,106.51,105.94,106.26,9424.0,80.7655,80.7655,80.3332,80.5759,9424.0
2016-11-15 14:30:00,106.3,106.5,106.27,106.49,12060.0,80.6062,80.7579,80.5835,80.7503,12060.0
2016-11-15 15:00:00,106.42,106.75,106.37,106.73,12717.0,80.6972,80.9475,80.6593,80.9323,12717.0
2016-11-15 15:30:00,106.73,106.82,106.5,106.54,50400.0,80.9323,81.0005,80.7579,80.7882,50400.0
2016-11-16 09:30:00,106.46,106.98,106.09,106.21,19474.0,80.7275,81.1219,80.447,80.538,19474.0
2016-11-16 10:00:00,106.39,106.46,105.49,105.93,12744.0,80.6745,80.7275,79.992,80.3257,12744.0
2016-11-16 10:30:00,105.75,105.99,105.53,105.72,14566.0,80.1892,80.3712,80.0223,80.1664,14566.0
2016-11-16 11:00:00,105.76,105.76,104.87,105.19,18153.0,80.1967,80.1967,79.5219,79.7645,18153.0
2016-11-16 11:30:00,105.24,105.79,105.2,105.38,13923.0,79.8024,80.2195,79.7721,79.9086,13923.0
2016-11-16 12:00:00,105.38,105.74,105.36,105.71,10383.0,79.9086,80.1816,79.8934,80.1588,10383.0
2016-11-16 12:30:00,105.7,105.94,105.65,105.9,8389.0,80.1512,80.3332,80.1133,80.3029,8389.0
2016-11-16 13:00:00,105.86,106.09,105.63,106.08,6731.0,80.2726,80.447,80.0982,80.4394,6731.0
2016-11-16 13:30:00,106.03,106.25,105.93,106.0,58190.0,80.4015,80.5683,80.3257,80.3787,58190.0
2016-11-16 14:00:00,106.08,106.08,105.85,106.05,11538.0,80.4394,80.4394,80.265,80.4166,11538.0
2016-11-16 14:30:00,106.08,106.43,106.07,106.43,13410.0,80.4394,80.7048,80.4318,80.7048,13410.0
2016-11-16 15:00:00,106.37,106.82,106.27,106.82,10211.0,80.6593,81.0005,80.5835,81.0005,10211.0
2016-11-16 15:30:00,106.79,107.04,106.64,106.92,56438.0,80.9778,81.1674,80.864,81.0764,56438.0
2016-11-17 09:30:00,106.82,107.95,106.82,107.28,12434.0,81.0005,81.8574,81.0005,81.3493,12434.0
2016-11-17 10:00:00,107.39,107.53,107.06,107.22,13003.0,81.4328,81.5389,81.1825,81.3038,13003.0
2016-11-17 10:30:00,107.16,107.22,106.49,106.93,10689.0,81.2583,81.3038,80.7503,81.0839,10689.0
2016-11-17 11:00:00,106.78,107.3,106.77,107.14,10618.0,80.9702,81.3645,80.9626,81.2432,10618.0
2016-11-17 11:30:00,107.2,107.38,107.12,107.19,11529.0,81.2887,81.4252,81.228,81.2811,11529.0
2016-11-17 12:00:00,107.25,107.67,107.17,107.63,11914.0,81.3266,81.6451,81.2659,81.6147,11914.0
2016-11-17 12:30:00,107.64,107.81,107.53,107.58,15072.0,81.6223,81.7512,81.5389,81.5768,15072.0
2016-11-17 13:00:00,107.55,107.62,107.46,107.59,2015.0,81.5541,81.6072,81.4858,81.5844,2015.0
2016-11-17 13:30:00,107.6,108.03,107.56,107.95,16335.0,81.592,81.9181,81.5617,81.8574,16335.0
2016-11-17 14:00:00,107.94,108.05,107.82,107.91,12018.0,81.8498,81.9332,81.7588,81.8271,12018.0
2016-11-17 14:30:00,107.92,108.04,107.35,107.45,23021.0,81.8347,81.9256,81.4024,81.4783,23021.0
2016-11-17 15:00:00,107.45,107.6,107.22,107.44,23072.0,81.4783,81.592,81.3038,81.4707,23072.0
2016-11-17 15:30:00,107.47,107.6,107.21,107.36,50125.0,81.4934,81.592,81.2963,81.41,50125.0
2016-11-18 09:30:00,107.51,107.91,107.01,107.45,8691.0,81.5238,81.8271,81.1446,81.4783,8691.0
2016-11-18 10:00:00,107.5,107.82,107.49,107.67,8329.0,81.5162,81.7588,81.5086,81.6451,8329.0
2016-11-18 10:30:00,107.58,107.63,107.03,107.3,11678.0,81.5768,81.6147,81.1598,81.3645,11678.0
2016-11-18 11:00:00,107.2,107.37,107.07,107.19,5914.0,81.2887,81.4176,81.1901,81.2811,5914.0
2016-11-18 11:30:00,107.18,107.24,107.01,107.22,8441.0,81.2735,81.319,81.1446,81.3038,8441.0
2016-11-18 12:00:00,107.26,107.33,107.1,107.15,6844.0,81.3342,81.3873,81.2129,81.2508,6844.0
2016-11-18 12:30:00,107.16,107.37,107.16,107.31,6407.0,81.2583,81.4176,81.2583,81.3721,6407.0
2016-11-18 13:00:00,107.28,107.37,107.03,107.04,13608.0,81.3493,81.4176,81.1598,81.1674,13608.0
2016-11-18 13:30:00,107.06,107.29,107.03,107.23,10697.0,81.1825,81.3569,81.1598,81.3114,10697.0
2016-11-18 14:00:00,107.18,107.21,106.99,107.14,11483.0,81.2735,81.2963,81.1294,81.2432,11483.0
2016-11-18 14:30:00,107.1,107.27,107.1,107.18,12690.0,81.2129,81.3418,81.2129,81.2735,12690.0
2016-11-18 15:00:00,107.22,107.7,107.19,107.7,24023.0,81.3038,81.6678,81.2811,81.6678,24023.0
2016-11-18 15:30:00,107.7,107.76,107.35,107.39,50162.0,81.6678,81.7133,81.4024,81.4328,50162.0
2016-11-21 09:30:00,107.89,108.88,107.89,108.79,16327.0,81.8119,82.5626,81.8119,82.4944,16327.0
2016-11-21 10:00:00,108.58,108.85,108.31,108.48,13276.0,82.3351,82.5399,82.1304,82.2593,13276.0
2016-11-21 10:30:00,108.42,108.59,108.11,108.2,31969.0,82.2138,82.3427,81.9787,82.047,31969.0
2016-11-21 11:00:00,108.24,108.45,108.01,108.06,8394.0,82.0773,82.2365,81.9029,81.9408,8394.0
2016-11-21 11:30:00,108.14,108.26,108.01,108.18,8360.0,82.0015,82.0925,81.9029,82.0318,8360.0
2016-11-21 12:00:00,108.23,108.66,108.2,108.61,5839.0,82.0697,82.3958,82.047,82.3579,5839.0
2016-11-21 12:30:00,108.73,108.85,108.63,108.82,5267.0,82.4489,82.5399,82.373,82.5171,5267.0
2016-11-21 13:00:00,108.75,108.89,108.7,108.79,5148.0,82.464,82.5702,82.4261,82.4944,5148.0
2016-11-21 13:30:00,108.8,108.86,108.55,108.55,7183.0,82.5019,82.5474,82.3124,82.3124,7183.0
2016-11-21 14:00:00,108.53,108.82,108.53,108.79,13972.0,82.2972,82.5171,82.2972,82.4944,13972.0
2016-11-21 14:30:00,108.78,108.87,108.67,108.8,16348.0,82.4868,82.555,82.4034,82.5019,16348.0
2016-11-21 15:00:00,108.72,108.72,108.3,108.3,35339.0,82.4413,82.4413,82.1228,82.1228,35339.0
2016-11-21 15:30:00,108.3,108.59,108.2,108.56,85437.0,82.1228,82.3427,82.047,82.32,85437.0
2016-11-22 09:30:00,109.04,109.83,109.04,109.19,43539.0,82.6839,83.283,82.6839,82.7977,43539.0
2016-11-22 10:00:00,109.26,109.93,109.11,109.84,10132.0,82.8508,83.3588,82.737,83.2906,10132.0
2016-11-22 10:30:00,109.77,110.61,109.76,110.5,48034.0,83.2375,83.8745,83.2299,83.791,48034.0
2016-11-22 11:00:00,110.5,111.53,110.4,111.21,30577.0,83.791,84.5721,83.7152,84.3294,30577.0
2016-11-22 11:30:00,111.16,111.34,110.77,110.81,47975.0,84.2915,84.428,83.9958,84.0261,47975.0
2016-11-22 12:00:00,110.88,110.9,110.4,110.67,23800.0,84.0792,84.0944,83.7152,83.9199,23800.0
2016-11-22 12:30:00,110.69,110.85,110.55,110.64,24055.0,83.9351,84.0564,83.829,83.8972,24055.0
2016-11-22 13:00:00,110.64,111.27,110.64,110.8,22700.0,83.8972,84.3749,83.8972,84.0185,22700.0
2016-11-22 13:30:00,110.87,111.07,110.8,110.98,19385.0,84.0716,84.2233,84.0185,84.155,19385.0
2016-11-22 14:00:00,110.98,111.02,110.26,110.3,42240.0,84.155,84.1853,83.609,83.6394,42240.0
2016-11-22 14:30:00,110.28,110.75,110.28,110.55,22351.0,83.6242,83.9806,83.6242,83.829,22351.0
2016-11-22 15:00:00,110.51,110.85,110.43,110.79,38767.0,83.7986,84.0564,83.738,84.0109,38767.0
2016-11-22 15:30:00,110.76,111.21,110.66,111.07,107621.0,83.9882,84.3294,83.9124,84.2233,107621.0
2016-11-23 09:30:00,109.65,110.74,109.49,109.77,25041.0,83.1465,83.973,83.0252,83.2375,25041.0
2016-11-23 10:00:00,109.82,110.32,109.71,110.09,33981.0,83.2754,83.6545,83.192,83.4801,33981.0
2016-11-23 10:30:00,110.12,110.19,109.88,110.07,19209.0,83.5029,83.556,83.3209,83.465,19209.0
2016-11-23 11:00:00,110.08,110.31,109.83,109.95,51035.0,83.4726,83.647,83.283,83.374,51035.0
2016-11-23 11:30:00,109.95,110.14,109.42,109.52,34421.0,83.374,83.5181,82.9721,83.0479,34421.0
2016-11-23 12:00:00,109.52,109.61,109.27,109.39,11025.0,83.0479,83.1162,82.8583,82.9493,11025.0
2016-11-23 12:30:00,109.38,109.97,109.38,109.68,15330.0,82.9418,83.3891,82.9418,83.1692,15330.0
2016-11-23 13:00:00,109.62,109.86,109.59,109.71,7313.0,83.1237,83.3057,83.101,83.192,7313.0
2016-11-23 13:30:00,109.73,110.15,109.69,109.97,24701.0,83.2072,83.5256,83.1768,83.3891,24701.0
2016-11-23 14:00:00,110.01,110.32,109.99,110.3,16156.0,83.4195,83.6545,83.4043,83.6394,16156.0
2016-11-23 14:30:00,110.22,110.58,110.22,110.53,10581.0,83.5787,83.8517,83.5787,83.8138,10581.0
2016-11-23 15:00:00,110.55,110.55,110.2,110.3,15832.0,83.829,83.829,83.5636,83.6394,15832.0
2016-11-23 15:30:00,110.29,110.69,110.29,110.65,77321.0,83.6318,83.9351,83.6318,83.9048,77321.0
2016-11-25 09:30:00,110.86,112.35,110.86,111.87,44149.0,84.064,85.1939,84.064,84.8299,44149.0
2016-11-25 10:00:00,111.82,112.32,111.53,112.25,11620.0,84.792,85.1711,84.5721,85.118,11620.0
2016-11-25 10:30:00,112.29,112.36,111.89,112.0,11669.0,85.1484,85.2015,84.8451,84.9285,11669.0
2016-11-25 11:00:00,111.95,112.08,111.33,111.57,10945.0,84.8906,84.9891,84.4204,84.6024,10945.0
2016-11-25 11:30:00,111.5,111.7,111.24,111.7,10050.0,84.5493,84.701,84.3522,84.701,10050.0
2016-11-25 12:00:00,111.64,111.83,111.58,111.7,22509.0,84.6555,84.7996,84.61,84.701,22509.0
2016-11-25 12:30:00,111.65,111.99,111.56,111.99,50270.0,84.6631,84.9209,84.5948,84.9209,50270.0
2016-11-28 09:30:00,112.05,113.06,112.05,112.53,25010.0,84.9664,85.7323,84.9664,85.3304,25010.0
2016-11-28 10:00:00,112.49,112.55,111.98,112.3,13573.0,85.3,85.3455,84.9133,85.156,13573.0
2016-11-28 10:30:00,112.16,112.25,111.36,111.7,30901.0,85.0498,85.118,84.4432,84.701,30901.0
2016-11-28 11:00:00,111.8,111.92,111.62,111.65,7400.0,84.7768,84.8678,84.6403,84.6631,7400.0
2016-11-28 11:30:00,111.67,112.28,111.67,112.05,40563.0,84.6782,85.1408,84.6782,84.9664,40563.0
2016-11-28 12:00:00,112.05,112.25,111.91,112.09,20455.0,84.9664,85.118,84.8602,84.9967,20455.0
2016-11-28 12:30:00,112.09,112.41,112.09,112.37,11545.0,84.9967,85.2394,84.9967,85.209,11545.0
2016-11-28 13:00:00,112.33,112.34,112.07,112.21,11501.0,85.1787,85.1863,84.9816,85.0877,11501.0
2016-11-28 13:30:00,112.23,112.36,112.15,112.36,11435.0,85.1029,85.2015,85.0422,85.2015,11435.0
2016-11-28 14:00:00,112.38,112.47,112.32,112.39,10004.0,85.2166,85.2849,85.1711,85.2242,10004.0
2016-11-28 14:30:00,112.39,112.42,112.32,112.37,8588.0,85.2242,85.247,85.1711,85.209,8588.0
2016-11-28 15:00:00,112.38,112.53,112.29,112.32,21821.0,85.2166,85.3304,85.1484,85.1711,21821.0
2016-11-28 15:30:00,112.33,112.4,112.04,112.17,100253.0,85.1787,85.2318,84.9588,85.0574,100253.0
2016-11-29 09:30:00,112.26,114.02,111.84,111.87,40753.0,85.1256,86.4602,84.8071,84.8299,40753.0
2016-11-29 10:00:00,111.91,112.52,111.56,112.12,32047.0,84.8602,85.3228,84.5948,85.0195,32047.0
2016-11-29 10:30:00,112.12,112.77,111.73,112.45,36310.0,85.0195,85.5124,84.7237,85.2697,36310.0
2016-11-29 11:00:00,112.56,112.68,112.03,112.37,20145.0,85.3531,85.4441,84.9512,85.209,20145.0
2016-11-29 11:30:00,112.31,112.68,112.28,112.5,34506.0,85.1635,85.4441,85.1408,85.3076,34506.0
2016-11-29 12:00:00,112.53,112.56,112.17,112.44,27024.0,85.3304,85.3531,85.0574,85.2621,27024.0
2016-11-29 12:30:00,112.43,112.44,112.14,112.17,17994.0,85.2545,85.2621,85.0346,85.0574,17994.0
2016-11-29 13:00:00,112.17,112.28,111.87,112.05,19647.0,85.0574,85.1408,84.8299,84.9664,19647.0
2016-11-29 13:30:00,112.12,112.33,112.07,112.28,19087.0,85.0195,85.1787,84.9816,85.1408,19087.0
2016-11-29 14:00:00,112.22,112.39,111.92,111.92,34072.0,85.0953,85.2242,84.8678,84.8678,34072.0
2016-11-29 14:30:00,111.92,112.36,111.76,112.27,38558.0,84.8678,85.2015,84.7465,85.1332,38558.0
2016-11-29 15:00:00,112.26,112.4,111.95,111.96,53768.0,85.1256,85.2318,84.8906,84.8981,53768.0
2016-11-29 15:30:00,111.96,112.03,111.62,111.74,179296.0,84.8981,84.9512,84.6403,84.7313,179296.0
2016-11-30 09:30:00,110.82,111.32,110.14,110.51,49637.0,84.0337,84.4128,83.5181,83.7986,49637.0
2016-11-30 10:00:00,110.51,110.64,109.93,110.15,57286.0,83.7986,83.8972,83.3588,83.5256,57286.0
2016-11-30 10:30:00,110.2,110.85,110.17,110.31,69084.0,83.5636,84.0564,83.5408,83.647,69084.0
2016-11-30 11:00:00,110.38,110.38,109.13,109.24,30690.0,83.7,83.7,82.7522,82.8356,30690.0
2016-11-30 11:30:00,109.21,109.51,108.98,109.27,26343.0,82.8128,83.0403,82.6384,82.8583,26343.0
2016-11-30 12:00:00,109.19,109.81,109.19,109.65,16640.0,82.7977,83.2678,82.7977,83.1465,16640.0
2016-11-30 12:30:00,109.65,109.71,109.06,109.44,19600.0,83.1465,83.192,82.6991,82.9873,19600.0
2016-11-30 13:00:00,109.44,109.56,109.21,109.51,24758.0,82.9873,83.0782,82.8128,83.0403,24758.0
2016-11-30 13:30:00,109.56,110.26,109.56,110.06,64629.0,83.0782,83.609,83.0782,83.4574,64629.0
2016-11-30 14:00:00,110.07,110.13,109.59,110.0,37512.0,83.465,83.5105,83.101,83.4119,37512.0
2016-11-30 14:30:00,110.0,110.18,110.0,110.04,53771.0,83.4119,83.5484,83.4119,83.4422,53771.0
2016-11-30 15:00:00,110.03,110.5,110.01,110.21,83229.0,83.4346,83.791,83.4195,83.5711,83229.0
2016-11-30 15:30:00,110.2,110.44,109.59,109.65,185056.0,83.5636,83.7455,83.101,83.1465,185056.0
2016-12-01 09:30:00,109.07,109.54,107.59,107.88,52349.0,82.7067,83.0631,81.5844,81.8043,52349.0
2016-12-01 10:00:00,107.92,108.45,107.76,107.89,45853.0,81.8347,82.2365,81.7133,81.8119,45853.0
2016-12-01 10:30:00,107.9,108.45,107.77,108.35,42204.0,81.8195,82.2365,81.7209,82.1607,42204.0
2016-12-01 11:00:00,108.33,108.36,107.89,107.98,23527.0,82.1455,82.1683,81.8119,81.8801,23527.0
2016-12-01 11:30:00,108.03,108.12,107.59,107.75,12448.0,81.9181,81.9863,81.5844,81.7057,12448.0
2016-12-01 12:00:00,107.78,107.78,107.11,107.18,10801.0,81.7285,81.7285,81.2204,81.2735,10801.0
2016-12-01 12:30:00,107.12,107.12,106.4,106.87,13478.0,81.228,81.228,80.682,81.0384,13478.0
2016-12-01 13:00:00,106.8,107.04,106.74,106.74,13428.0,80.9854,81.1674,80.9399,80.9399,13428.0
2016-12-01 13:30:00,106.76,107.0,106.69,106.8,14139.0,80.955,81.137,80.902,80.9854,14139.0
2016-12-01 14:00:00,106.88,106.89,106.52,106.53,12921.0,81.046,81.0536,80.773,80.7806,12921.0
2016-12-01 14:30:00,106.48,106.58,106.1,106.4,16443.0,80.7427,80.8185,80.4546,80.682,16443.0
2016-12-01 15:00:00,106.39,107.39,106.3,107.23,25404.0,80.6745,81.4328,80.6062,81.3114,25404.0
2016-12-01 15:30:00,107.21,107.22,106.75,107.21,163278.0,81.2963,81.3038,80.9475,81.2963,163278.0
2016-12-02 09:30:00,107.99,109.93,107.89,109.93,26822.0,81.8877,83.3588,81.8119,83.3588,26822.0
2016-12-02 10:00:00,109.93,110.02,108.93,108.94,28453.0,83.3588,83.4271,82.6005,82.6081,28453.0
2016-12-02 10:30:00,108.95,109.15,108.55,109.05,20791.0,82.6157,82.7673,82.3124,82.6915,20791.0
2016-12-02 11:00:00,109.08,109.64,109.04,109.47,31461.0,82.7143,83.1389,82.6839,83.01,31461.0
2016-12-02 11:30:00,109.5,109.63,109.29,109.57,16328.0,83.0327,83.1313,82.8735,83.0858,16328.0
2016-12-02 12:00:00,109.66,109.71,109.38,109.52,13567.0,83.1541,83.192,82.9418,83.0479,13567.0
2016-12-02 12:30:00,109.49,109.55,109.19,109.19,35589.0,83.0252,83.0707,82.7977,82.7977,35589.0
2016-12-02 13:00:00,109.13,109.13,108.81,109.11,11892.0,82.7522,82.7522,82.5095,82.737,11892.0
2016-12-02 13:30:00,109.05,109.05,108.82,108.98,11520.0,82.6915,82.6915,82.5171,82.6384,11520.0
2016-12-02 14:00:00,108.88,109.08,108.71,109.08,16361.0,82.5626,82.7143,82.4337,82.7143,16361.0
2016-12-02 14:30:00,109.05,109.08,108.63,108.74,32793.0,82.6915,82.7143,82.373,82.4564,32793.0
2016-12-02 15:00:00,108.7,108.81,108.45,108.81,30440.0,82.4261,82.5095,82.2365,82.5095,30440.0
2016-12-02 15:30:00,108.81,109.05,108.77,108.92,83665.0,82.5095,82.6915,82.4792,82.5929,83665.0
2016-12-05 09:30:00,109.75,110.68,109.75,110.38,21968.0,83.2223,83.9275,83.2223,83.7,21968.0
2016-12-05 10:00:00,110.31,110.36,109.71,109.78,10709.0,83.647,83.6849,83.192,83.2451,10709.0
2016-12-05 10:30:00,109.8,109.9,109.35,109.47,15416.0,83.2602,83.3361,82.919,83.01,15416.0
2016-12-05 11:00:00,109.51,109.89,109.42,109.88,16617.0,83.0403,83.3285,82.9721,83.3209,16617.0
2016-12-05 11:30:00,109.88,110.16,109.81,110.15,32392.0,83.3209,83.5332,83.2678,83.5256,32392.0
2016-12-05 12:00:00,110.15,110.24,110.0,110.23,25245.0,83.5256,83.5939,83.4119,83.5863,25245.0
2016-12-05 12:30:00,110.23,110.32,110.11,110.19,16563.0,83.5863,83.6545,83.4953,83.556,16563.0
2016-12-05 13:00:00,110.16,110.3,110.11,110.26,13615.0,83.5332,83.6394,83.4953,83.609,13615.0
2016-12-05 13:30:00,110.23,110.39,110.15,110.3,22036.0,83.5863,83.7076,83.5256,83.6394,22036.0
2016-12-05 14:00:00,110.29,110.32,109.94,109.94,19207.0,83.6318,83.6545,83.3664,83.3664,19207.0
2016-12-05 14:30:00,109.99,110.26,109.86,110.15,10902.0,83.4043,83.609,83.3057,83.5256,10902.0
2016-12-05 15:00:00,110.19,110.24,109.99,110.12,54768.0,83.556,83.5939,83.4043,83.5029,54768.0
2016-12-05 15:30:00,110.12,110.17,109.96,110.08,138751.0,83.5029,83.5408,83.3816,83.4726,138751.0
2016-12-06 09:30:00,110.5,111.0,110.05,110.17,22937.0,83.791,84.1702,83.4498,83.5408,22937.0
2016-12-06 10:00:00,110.1,111.06,109.85,111.06,20813.0,83.4877,84.2157,83.2981,84.2157,20813.0
2016-12-06 10:30:00,111.07,111.61,111.04,111.29,25831.0,84.2233,84.6327,84.2005,84.3901,25831.0
2016-12-06 11:00:00,111.26,111.35,111.06,111.08,18767.0,84.3673,84.4356,84.2157,84.2308,18767.0
2016-12-06 11:30:00,111.05,111.2,110.96,111.1,16377.0,84.2081,84.3218,84.1399,84.246,16377.0
2016-12-06 12:00:00,111.09,111.21,110.8,110.97,74499.0,84.2384,84.3294,84.0185,84.1474,74499.0
2016-12-06 12:30:00,110.97,111.18,110.92,111.15,135302.0,84.1474,84.3067,84.1095,84.2839,135302.0
2016-12-06 13:00:00,111.12,111.17,110.98,111.09,43992.0,84.2612,84.2991,84.155,84.2384,43992.0
2016-12-06 13:30:00,111.1,111.14,111.02,111.13,87086.0,84.246,84.2763,84.1853,84.2688,87086.0
2016-12-06 14:00:00,111.13,111.15,111.06,111.07,21055.0,84.2688,84.2839,84.2157,84.2233,21055.0
2016-12-06 14:30:00,111.04,111.15,111.04,111.11,31335.0,84.2005,84.2839,84.2005,84.2536,31335.0
2016-12-06 15:00:00,111.11,111.13,110.99,111.05,23461.0,84.2536,84.2688,84.1626,84.2081,23461.0
2016-12-06 15:30:00,111.05,111.15,110.98,111.0,120536.0,84.2081,84.2839,84.155,84.1702,120536.0
2016-12-07 09:30:00,111.21,111.58,110.67,110.69,48549.0,84.3294,84.61,83.9199,83.9351,48549.0
2016-12-07 10:00:00,110.67,111.06,110.23,110.86,20075.0,83.9199,84.2157,83.5863,84.064,20075.0
2016-12-07 10:30:00,110.87,111.07,110.63,110.65,30053.0,84.0716,84.2233,83.8896,83.9048,30053.0
2016-12-07 11:00:00,110.68,110.87,110.3,110.3,15829.0,83.9275,84.0716,83.6394,83.6394,15829.0
2016-12-07 11:30:00,110.42,111.29,110.4,110.96,17183.0,83.7304,84.3901,83.7152,84.1399,17183.0
2016-12-07 12:00:00,111.0,111.16,110.87,111.09,25117.0,84.1702,84.2915,84.0716,84.2384,25117.0
2016-12-07 12:30:00,111.08,111.16,110.99,111.16,23585.0,84.2308,84.2915,84.1626,84.2915,23585.0
2016-12-07 13:00:00,111.16,111.25,110.85,111.06,50565.0,84.2915,84.3598,84.0564,84.2157,50565.0
2016-12-07 13:30:00,111.12,111.26,111.0,111.26,16060.0,84.2612,84.3673,84.1702,84.3673,16060.0
2016-12-07 14:00:00,111.26,111.26,110.96,111.13,33573.0,84.3673,84.3673,84.1399,84.2688,33573.0
2016-12-07 14:30:00,111.15,111.25,111.0,111.25,41059.0,84.2839,84.3598,84.1702,84.3598,41059.0
2016-12-07 15:00:00,111.22,111.31,111.04,111.22,49680.0,84.337,84.4053,84.2005,84.337,49680.0
2016-12-07 15:30:00,111.22,111.32,110.96,111.0,174676.0,84.337,84.4128,84.1399,84.1702,174676.0
2016-12-08 09:30:00,110.28,110.93,109.46,110.34,33296.0,83.6242,84.1171,83.0024,83.6697,33296.0
2016-12-08 10:00:00,110.37,110.76,110.3,110.37,31675.0,83.6925,83.9882,83.6394,83.6925,31675.0
2016-12-08 10:30:00,110.31,110.55,109.99,109.99,80995.0,83.647,83.829,83.4043,83.4043,80995.0
2016-12-08 11:00:00,110.01,110.28,109.95,110.14,20155.0,83.4195,83.6242,83.374,83.5181,20155.0
2016-12-08 11:30:00,110.07,110.27,109.45,109.56,19532.0,83.465,83.6166,82.9948,83.0782,19532.0
2016-12-08 12:00:00,109.62,110.07,109.59,109.89,12966.0,83.1237,83.465,83.101,83.3285,12966.0
2016-12-08 12:30:00,109.93,109.94,109.67,109.83,29608.0,83.3588,83.3664,83.1617,83.283,29608.0
2016-12-08 13:00:00,109.82,110.36,109.67,110.34,18790.0,83.2754,83.6849,83.1617,83.6697,18790.0
2016-12-08 13:30:00,110.32,110.61,110.29,110.58,28168.0,83.6545,83.8745,83.6318,83.8517,28168.0
2016-12-08 14:00:00,110.62,110.67,110.44,110.51,50157.0,83.882,83.9199,83.7455,83.7986,50157.0
2016-12-08 14:30:00,110.53,110.6,110.36,110.58,25206.0,83.8138,83.8669,83.6849,83.8517,25206.0
2016-12-08 15:00:00,110.6,110.63,110.3,110.5,21188.0,83.8669,83.8896,83.6394,83.791,21188.0
2016-12-08 15:30:00,110.5,110.71,110.4,110.6,83345.0,83.791,83.9503,83.7152,83.8669,83345.0
2016-12-09 09:30:00,110.62,111.11,110.22,110.66,46865.0,83.882,84.2536,83.5787,83.9124,46865.0
2016-12-09 10:00:00,110.66,110.66,109.6,109.82,38602.0,83.9124,83.9124,83.1086,83.2754,38602.0
2016-12-09 10:30:00,109.88,110.04,109.56,110.04,27918.0,83.3209,83.4422,83.0782,83.4422,27918.0
2016-12-09 11:00:00,110.09,110.09,109.82,109.84,17818.0,83.4801,83.4801,83.2754,83.2906,17818.0
2016-12-09 11:30:00,109.8,109.95,109.67,109.7,34664.0,83.2602,83.374,83.1617,83.1844,34664.0
2016-12-09 12:00:00,109.69,109.74,109.2,109.62,24198.0,83.1768,83.2147,82.8053,83.1237,24198.0
2016-12-09 12:30:00,109.61,109.76,109.52,109.65,15071.0,83.1162,83.2299,83.0479,83.1465,15071.0
2016-12-09 13:00:00,109.68,109.7,109.5,109.5,18161.0,83.1692,83.1844,83.0327,83.0327,18161.0
2016-12-09 13:30:00,109.53,109.86,109.44,109.84,16759.0,83.0555,83.3057,82.9873,83.2906,16759.0
2016-12-09 14:00:00,109.82,110.08,109.81,109.85,20117.0,83.2754,83.4726,83.2678,83.2981,20117.0
2016-12-09 14:30:00,109.86,109.98,109.77,109.77,13255.0,83.3057,83.3967,83.2375,83.2375,13255.0
2016-12-09 15:00:00,109.77,110.18,109.74,110.06,25350.0,83.2375,83.5484,83.2147,83.4574,25350.0
2016-12-09 15:30:00,110.09,110.1,109.88,109.97,80771.0,83.4801,83.4877,83.3209,83.3891,80771.0
2016-12-12 09:30:00,109.38,110.01,109.29,109.44,42758.0,82.9418,83.4195,82.8735,82.9873,42758.0
2016-12-12 10:00:00,109.56,109.77,109.37,109.55,38761.0,83.0782,83.2375,82.9342,83.0707,38761.0
2016-12-12 10:30:00,109.62,109.64,108.89,109.05,25984.0,83.1237,83.1389,82.5702,82.6915,25984.0
2016-12-12 11:00:00,109.04,109.1,108.9,109.05,38760.0,82.6839,82.7294,82.5778,82.6915,38760.0
2016-12-12 11:30:00,109.01,109.04,108.59,108.85,16089.0,82.6612,82.6839,82.3427,82.5399,16089.0
2016-12-12 12:00:00,108.86,108.88,108.44,108.69,27391.0,82.5474,82.5626,82.229,82.4185,27391.0
2016-12-12 12:30:00,108.68,109.05,108.68,108.98,14521.0,82.411,82.6915,82.411,82.6384,14521.0
2016-12-12 13:00:00,108.99,109.18,108.77,108.92,23582.0,82.646,82.7901,82.4792,82.5929,23582.0
2016-12-12 13:30:00,109.0,109.18,108.96,109.0,25731.0,82.6536,82.7901,82.6233,82.6536,25731.0
2016-12-12 14:00:00,109.03,109.19,108.99,109.14,26010.0,82.6764,82.7977,82.646,82.7598,26010.0
2016-12-12 14:30:00,109.12,109.3,109.01,109.26,35385.0,82.7446,82.8811,82.6612,82.8508,35385.0
2016-12-12 15:00:00,109.26,109.68,109.23,109.63,41101.0,82.8508,83.1692,82.828,83.1313,41101.0
2016-12-12 15:30:00,109.63,109.88,109.59,109.72,81751.0,83.1313,83.3209,83.101,83.1996,81751.0
2016-12-13 09:30:00,110.16,110.39,108.9,109.0,66513.0,83.5332,83.7076,82.5778,82.6536,66513.0
2016-12-13 10:00:00,109.02,109.02,108.13,108.26,25538.0,82.6688,82.6688,81.9939,82.0925,25538.0
2016-12-13 10:30:00,108.39,108.54,108.01,108.33,25639.0,82.191,82.3048,81.9029,82.1455,25639.0
2016-12-13 11:00:00,108.29,108.44,108.17,108.36,28196.0,82.1152,82.229,82.0242,82.1683,28196.0
2016-12-13 11:30:00,108.3,108.37,107.77,107.82,25425.0,82.1228,82.1759,81.7209,81.7588,25425.0
2016-12-13 12:00:00,107.79,108.09,107.79,108.01,25812.0,81.7361,81.9636,81.7361,81.9029,25812.0
2016-12-13 12:30:00,108.01,108.26,107.97,108.09,24604.0,81.9029,82.0925,81.8726,81.9636,24604.0
2016-12-13 13:00:00,108.12,108.43,108.01,108.35,26502.0,81.9863,82.2214,81.9029,82.1607,26502.0
2016-12-13 13:30:00,108.35,108.72,108.35,108.63,19694.0,82.1607,82.4413,82.1607,82.373,19694.0
2016-12-13 14:00:00,108.63,108.76,108.5,108.6,23448.0,82.373,82.4716,82.2745,82.3503,23448.0
2016-12-13 14:30:00,108.52,108.82,108.52,108.59,29716.0,82.2896,82.5171,82.2896,82.3427,29716.0
2016-12-13 15:00:00,108.67,109.0,108.66,108.96,29539.0,82.4034,82.6536,82.3958,82.6233,29539.0
2016-12-13 15:30:00,109.0,109.21,108.89,109.0,146782.0,82.6536,82.8128,82.5702,82.6536,146782.0
2016-12-14 09:30:00,109.01,109.31,108.5,109.1,34080.0,82.6612,82.8887,82.2745,82.7294,34080.0
2016-12-14 10:00:00,109.13,109.19,108.22,108.82,32207.0,82.7522,82.7977,82.0621,82.5171,32207.0
2016-12-14 10:30:00,108.84,109.14,108.6,108.72,22786.0,82.5323,82.7598,82.3503,82.4413,22786.0
2016-12-14 11:00:00,108.67,108.71,107.95,108.48,37922.0,82.4034,82.4337,81.8574,82.2593,37922.0
2016-12-14 11:30:00,108.45,108.64,108.11,108.49,31115.0,82.2365,82.3806,81.9787,82.2669,31115.0
2016-12-14 12:00:00,108.56,108.61,108.32,108.37,27576.0,82.32,82.3579,82.138,82.1759,27576.0
2016-12-14 12:30:00,108.4,108.75,108.37,108.62,22880.0,82.1986,82.464,82.1759,82.3655,22880.0
2016-12-14 13:00:00,108.61,108.76,108.21,108.27,23103.0,82.3579,82.4716,82.0546,82.1001,23103.0
2016-12-14 13:30:00,108.26,108.64,107.92,108.6,48732.0,82.0925,82.3806,81.8347,82.3503,48732.0
2016-12-14 14:00:00,108.48,108.48,107.09,107.46,38969.0,82.2593,82.2593,81.2053,81.4858,38969.0
2016-12-14 14:30:00,107.46,108.21,107.22,107.33,35582.0,81.4858,82.0546,81.3038,81.3873,35582.0
2016-12-14 15:00:00,107.42,107.46,106.72,106.96,28711.0,81.4555,81.4858,80.9247,81.1067,28711.0
2016-12-14 15:30:00,106.94,107.74,106.81,106.83,51682.0,81.0915,81.6982,80.9929,81.0081,51682.0
2016-12-15 09:30:00,106.92,107.84,106.61,107.75,30658.0,81.0764,81.774,80.8413,81.7057,30658.0
2016-12-15 10:00:00,107.84,108.4,107.7,107.9,29781.0,81.774,82.1986,81.6678,81.8195,29781.0
2016-12-15 10:30:00,107.92,107.98,107.71,107.72,25139.0,81.8347,81.8801,81.6754,81.683,25139.0
2016-12-15 11:00:00,107.77,107.82,107.32,107.37,17002.0,81.7209,81.7588,81.3797,81.4176,17002.0
2016-12-15 11:30:00,107.44,107.47,107.18,107.43,21440.0,81.4707,81.4934,81.2735,81.4631,21440.0
2016-12-15 12:00:00,107.45,107.6,107.29,107.42,27969.0,81.4783,81.592,81.3569,81.4555,27969.0
2016-12-15 12:30:00,107.45,107.51,107.05,107.06,16307.0,81.4783,81.5238,81.1749,81.1825,16307.0
2016-12-15 13:00:00,107.11,107.38,107.05,107.24,15828.0,81.2204,81.4252,81.1749,81.319,15828.0
2016-12-15 13:30:00,107.2,107.3,106.61,106.79,21383.0,81.2887,81.3645,80.8413,80.9778,21383.0
2016-12-15 14:00:00,106.79,107.01,106.76,106.93,31445.0,80.9778,81.1446,80.955,81.0839,31445.0
2016-12-15 14:30:00,106.91,107.04,106.77,106.82,19297.0,81.0688,81.1674,80.9626,81.0005,19297.0
2016-12-15 15:00:00,106.82,106.82,106.17,106.17,30347.0,81.0005,81.0005,80.5076,80.5076,30347.0
2016-12-15 15:30:00,106.29,106.41,105.74,106.01,116374.0,80.5986,80.6896,80.1816,80.3863,116374.0
2016-12-16 09:30:00,106.66,108.88,106.34,107.74,159867.0,80.8792,82.5626,80.6366,81.6982,159867.0
2016-12-16 10:00:00,107.63,107.73,106.91,106.92,23365.0,81.6147,81.6906,81.0688,81.0764,23365.0
2016-12-16 10:30:00,107.01,107.77,107.01,107.77,74188.0,81.1446,81.7209,81.1446,81.7209,74188.0
2016-12-16 11:00:00,107.77,108.47,107.65,108.46,18767.0,81.7209,82.2517,81.6299,82.2441,18767.0
2016-12-16 11:30:00,108.48,108.66,108.22,108.56,42765.0,82.2593,82.3958,82.0621,82.32,42765.0
2016-12-16 12:00:00,108.59,108.69,108.15,108.18,15324.0,82.3427,82.4185,82.0091,82.0318,15324.0
2016-12-16 12:30:00,107.93,108.31,107.9,108.24,10491.0,81.8422,82.1304,81.8195,82.0773,10491.0
2016-12-16 13:00:00,108.17,108.36,107.95,108.05,11676.0,82.0242,82.1683,81.8574,81.9332,11676.0
2016-12-16 13:30:00,108.0,108.2,107.82,107.89,12368.0,81.8953,82.047,81.7588,81.8119,12368.0
2016-12-16 14:00:00,107.92,108.0,107.45,107.53,14666.0,81.8347,81.8953,81.4783,81.5389,14666.0
2016-12-16 14:30:00,107.57,107.67,107.47,107.55,17628.0,81.5692,81.6451,81.4934,81.5541,17628.0
2016-12-16 15:00:00,107.54,107.95,107.46,107.85,17295.0,81.5465,81.8574,81.4858,81.7816,17295.0
2016-12-16 15:30:00,107.85,108.01,107.49,107.93,105599.0,81.7816,81.9029,81.5086,81.8422,105599.0
2016-12-19 09:30:00,108.72,109.68,108.08,109.36,21001.0,82.4413,83.1692,81.956,82.9266,21001.0
2016-12-19 10:00:00,109.17,109.52,109.15,109.23,33614.0,82.7825,83.0479,82.7673,82.828,33614.0
2016-12-19 10:30:00,109.29,109.33,108.72,108.73,13688.0,82.8735,82.9038,82.4413,82.4489,13688.0
2016-12-19 11:00:00,108.7,109.14,108.34,109.11,13600.0,82.4261,82.7598,82.1531,82.737,13600.0
2016-12-19 11:30:00,109.16,109.16,107.39,108.95,311053.0,82.7749,82.7749,81.4328,82.6157,311053.0
2016-12-19 12:00:00,108.81,109.77,108.81,109.65,26235.0,82.5095,83.2375,82.5095,83.1465,26235.0
2016-12-19 12:30:00,109.7,110.0,109.69,109.91,19148.0,83.1844,83.4119,83.1768,83.3436,19148.0
2016-12-19 13:00:00,109.92,110.0,109.76,109.89,12260.0,83.3512,83.4119,83.2299,83.3285,12260.0
2016-12-19 13:30:00,109.89,109.9,109.54,109.73,15065.0,83.3285,83.3361,83.0631,83.2072,15065.0
2016-12-19 14:00:00,109.72,109.78,109.55,109.63,11833.0,83.1996,83.2451,83.0707,83.1313,11833.0
2016-12-19 14:30:00,109.7,109.78,109.58,109.66,19796.0,83.1844,83.2451,83.0934,83.1541,19796.0
2016-12-19 15:00:00,109.66,109.79,109.57,109.66,26899.0,83.1541,83.2527,83.0858,83.1541,26899.0
2016-12-19 15:30:00,109.61,109.76,109.54,109.63,127592.0,83.1162,83.2299,83.0631,83.1313,127592.0
2016-12-20 09:30:00,109.64,110.69,109.35,110.4,7670.0,83.1389,83.9351,82.919,83.7152,7670.0
2016-12-20 10:00:00,110.48,110.71,110.25,110.5,11630.0,83.7759,83.9503,83.6015,83.791,11630.0
2016-12-20 10:30:00,110.47,110.79,110.32,110.63,7798.0,83.7683,84.0109,83.6545,83.8896,7798.0
2016-12-20 11:00:00,110.51,110.75,110.06,110.19,28698.0,83.7986,83.9806,83.4574,83.556,28698.0
2016-12-20 11:30:00,110.15,110.16,109.59,109.59,12099.0,83.5256,83.5332,83.101,83.101,12099.0
2016-12-20 12:00:00,109.6,110.05,109.6,109.98,6542.0,83.1086,83.4498,83.1086,83.3967,6542.0
2016-12-20 12:30:00,110.05,110.05,109.84,109.93,3320.0,83.4498,83.4498,83.2906,83.3588,3320.0
2016-12-20 13:00:00,109.91,110.02,109.78,109.94,4900.0,83.3436,83.4271,83.2451,83.3664,4900.0
2016-12-20 13:30:00,109.85,109.88,109.54,109.69,10082.0,83.2981,83.3209,83.0631,83.1768,10082.0
2016-12-20 14:00:00,109.73,109.86,109.61,109.86,8316.0,83.2072,83.3057,83.1162,83.3057,8316.0
2016-12-20 14:30:00,109.81,109.9,109.66,109.73,11798.0,83.2678,83.3361,83.1541,83.2072,11798.0
2016-12-20 15:00:00,109.69,110.48,109.69,110.48,43153.0,83.1768,83.7759,83.1768,83.7759,43153.0
2016-12-20 15:30:00,110.48,111.02,110.43,111.01,81079.0,83.7759,84.1853,83.738,84.1778,81079.0
2016-12-21 09:30:00,111.2,111.82,111.01,111.37,16925.0,84.3218,84.792,84.1778,84.4508,16925.0
2016-12-21 10:00:00,111.44,111.61,110.95,111.0,15282.0,84.5038,84.6327,84.1323,84.1702,15282.0
2016-12-21 10:30:00,110.99,111.09,110.79,110.88,28188.0,84.1626,84.2384,84.0109,84.0792,28188.0
2016-12-21 11:00:00,110.89,111.14,110.89,110.95,30328.0,84.0868,84.2763,84.0868,84.1323,30328.0
2016-12-21 11:30:00,110.97,111.08,110.76,110.81,16597.0,84.1474,84.2308,83.9882,84.0261,16597.0
2016-12-21 12:00:00,110.8,110.98,110.37,110.62,18221.0,84.0185,84.155,83.6925,83.882,18221.0
2016-12-21 12:30:00,110.6,111.0,110.46,110.99,11786.0,83.8669,84.1702,83.7607,84.1626,11786.0
2016-12-21 13:00:00,111.01,111.17,110.74,110.86,28921.0,84.1778,84.2991,83.973,84.064,28921.0
2016-12-21 13:30:00,110.82,110.94,110.81,110.82,10843.0,84.0337,84.1247,84.0261,84.0337,10843.0
2016-12-21 14:00:00,110.81,110.82,109.95,109.99,33783.0,84.0261,84.0337,83.374,83.4043,33783.0
2016-12-21 14:30:00,109.95,109.96,109.45,109.48,20797.0,83.374,83.3816,82.9948,83.0176,20797.0
2016-12-21 15:00:00,109.51,109.59,109.38,109.47,62943.0,83.0403,83.101,82.9418,83.01,62943.0
2016-12-21 15:30:00,109.5,109.52,109.01,109.02,59452.0,83.0327,83.0479,82.6612,82.6688,59452.0
2016-12-22 09:30:00,108.95,108.95,108.01,108.03,9091.0,82.6157,82.6157,81.9029,81.9181,9091.0
2016-12-22 10:00:00,108.01,108.21,107.89,108.08,22123.0,81.9029,82.0546,81.8119,81.956,22123.0
2016-12-22 10:30:00,108.07,108.18,107.56,107.6,25241.0,81.9484,82.0318,81.5617,81.592,25241.0
2016-12-22 11:00:00,107.62,107.68,107.24,107.25,11528.0,81.6072,81.6527,81.319,81.3266,11528.0
2016-12-22 11:30:00,107.23,107.56,106.87,107.49,44421.0,81.3114,81.5617,81.0384,81.5086,44421.0
2016-12-22 12:00:00,107.5,107.79,107.42,107.75,11775.0,81.5162,81.7361,81.4555,81.7057,11775.0
2016-12-22 12:30:00,107.7,108.04,107.49,107.64,19116.0,81.6678,81.9256,81.5086,81.6223,19116.0
2016-12-22 13:00:00,107.69,107.92,107.65,107.78,7345.0,81.6602,81.8347,81.6299,81.7285,7345.0
2016-12-22 13:30:00,107.79,108.03,107.48,107.92,28945.0,81.7361,81.9181,81.501,81.8347,28945.0
2016-12-22 14:00:00,107.98,108.22,107.85,108.01,25822.0,81.8801,82.0621,81.7816,81.9029,25822.0
2016-12-22 14:30:00,108.06,108.23,107.96,108.12,19244.0,81.9408,82.0697,81.865,81.9863,19244.0
2016-12-22 15:00:00,108.14,108.4,108.05,108.37,21315.0,82.0015,82.1986,81.9332,82.1759,21315.0
2016-12-22 15:30:00,108.37,108.58,108.23,108.52,50896.0,82.1759,82.3351,82.0697,82.2896,50896.0
2016-12-23 09:30:00,108.54,109.12,108.34,108.88,10322.0,82.3048,82.7446,82.1531,82.5626,10322.0
2016-12-23 10:00:00,108.92,108.97,108.53,108.58,4195.0,82.5929,82.6309,82.2972,82.3351,4195.0
2016-12-23 10:30:00,108.53,108.8,108.51,108.8,4050.0,82.2972,82.5019,82.282,82.5019,4050.0
2016-12-23 11:00:00,108.84,108.84,108.5,108.83,7614.0,82.5323,82.5323,82.2745,82.5247,7614.0
2016-12-23 11:30:00,108.76,109.17,108.76,109.15,4463.0,82.4716,82.7825,82.4716,82.7673,4463.0
2016-12-23 12:00:00,109.07,109.09,108.92,109.03,3904.0,82.7067,82.7218,82.5929,82.6764,3904.0
2016-12-23 12:30:00,108.98,109.08,108.93,109.03,6653.0,82.6384,82.7143,82.6005,82.6764,6653.0
2016-12-23 13:00:00,109.0,109.08,108.9,109.0,2000.0,82.6536,82.7143,82.5778,82.6536,2000.0
2016-12-23 13:30:00,108.95,109.15,108.93,109.08,8958.0,82.6157,82.7673,82.6005,82.7143,8958.0
2016-12-23 14:00:00,109.02,109.22,109.02,109.16,5250.0,82.6688,82.8204,82.6688,82.7749,5250.0
2016-12-23 14:30:00,109.14,109.31,109.14,109.3,4414.0,82.7598,82.8887,82.7598,82.8811,4414.0
2016-12-23 15:00:00,109.32,109.49,109.08,109.08,9060.0,82.8963,83.0252,82.7143,82.7143,9060.0
2016-12-23 15:30:00,109.07,109.4,109.06,109.29,21287.0,82.7067,82.9569,82.6991,82.8735,21287.0
2016-12-27 09:30:00,109.44,109.79,109.18,109.73,10660.0,82.9873,83.2527,82.7901,83.2072,10660.0
2016-12-27 10:00:00,109.88,110.13,109.71,110.05,8131.0,83.3209,83.5105,83.192,83.4498,8131.0
2016-12-27 10:30:00,110.03,110.11,109.92,110.03,5124.0,83.4346,83.4953,83.3512,83.4346,5124.0
2016-12-27 11:00:00,110.05,110.2,109.96,110.14,7500.0,83.4498,83.5636,83.3816,83.5181,7500.0
2016-12-27 11:30:00,110.08,110.64,110.08,110.64,28539.0,83.4726,83.8972,83.4726,83.8972,28539.0
2016-12-27 12:00:00,110.59,110.85,110.27,110.4,33348.0,83.8593,84.0564,83.6166,83.7152,33348.0
2016-12-27 12:30:00,110.32,110.49,110.27,110.45,3018.0,83.6545,83.7835,83.6166,83.7531,3018.0
2016-12-27 13:00:00,110.47,110.53,110.31,110.33,6796.0,83.7683,83.8138,83.647,83.6621,6796.0
2016-12-27 13:30:00,110.34,110.53,110.34,110.5,7224.0,83.6697,83.8138,83.6697,83.791,7224.0
2016-12-27 14:00:00,110.47,110.47,110.2,110.3,16065.0,83.7683,83.7683,83.5636,83.6394,16065.0
2016-12-27 14:30:00,110.34,110.37,110.07,110.1,13940.0,83.6697,83.6925,83.465,83.4877,13940.0
2016-12-27 15:00:00,110.11,110.19,109.58,109.66,12324.0,83.4953,83.556,83.0934,83.1541,12324.0
2016-12-27 15:30:00,109.62,109.85,109.5,109.62,37532.0,83.1237,83.2981,83.0327,83.1237,37532.0
2016-12-28 09:30:00,108.75,109.3,108.12,108.64,34468.0,83.0946,83.5149,82.6133,83.0106,34468.0
2016-12-28 10:00:00,108.63,109.27,108.5,108.83,11191.0,83.0029,83.492,82.9036,83.1558,11191.0
2016-12-28 10:30:00,108.87,108.94,108.39,108.39,6223.0,83.1863,83.2398,82.8196,82.8196,6223.0
2016-12-28 11:00:00,108.36,108.55,108.15,108.55,21822.0,82.7966,82.9418,82.6362,82.9418,21822.0
2016-12-28 11:30:00,108.56,108.77,108.51,108.76,7900.0,82.9495,83.1099,82.9112,83.1023,7900.0
2016-12-28 12:00:00,108.65,108.7,108.05,108.16,35562.0,83.0182,83.0564,82.5598,82.6438,35562.0
2016-12-28 12:30:00,108.25,108.36,108.14,108.18,3295.0,82.7126,82.7966,82.6285,82.6591,3295.0
2016-12-28 13:00:00,108.26,108.31,108.0,108.08,32488.0,82.7202,82.7584,82.5216,82.5827,32488.0
2016-12-28 13:30:00,108.12,108.41,108.05,108.37,20627.0,82.6133,82.8348,82.5598,82.8043,20627.0
2016-12-28 14:00:00,108.33,108.6,108.33,108.59,8757.0,82.7737,82.98,82.7737,82.9724,8757.0
2016-12-28 14:30:00,108.58,108.64,108.29,108.29,7922.0,82.9647,83.0106,82.7431,82.7431,7922.0
2016-12-28 15:00:00,108.39,108.44,108.29,108.4,4763.0,82.8196,82.8578,82.7431,82.8272,4763.0
2016-12-28 15:30:00,108.31,108.61,108.29,108.53,36799.0,82.7584,82.9877,82.7431,82.9265,36799.0
2016-12-29 09:30:00,108.71,109.47,108.71,109.45,11802.0,83.0641,83.6448,83.0641,83.6295,11802.0
2016-12-29 10:00:00,109.43,109.9,109.43,109.79,67854.0,83.6142,83.9733,83.6142,83.8893,67854.0
2016-12-29 10:30:00,109.78,110.46,109.78,110.2,76806.0,83.8816,84.4012,83.8816,84.2026,76806.0
2016-12-29 11:00:00,110.28,110.49,110.22,110.28,54188.0,84.2637,84.4241,84.2178,84.2637,54188.0
2016-12-29 11:30:00,110.33,110.56,110.2,110.44,29244.0,84.3019,84.4776,84.2026,84.3859,29244.0
2016-12-29 12:00:00,110.51,110.63,110.14,110.25,21279.0,84.4394,84.5311,84.1567,84.2408,21279.0
2016-12-29 12:30:00,110.07,110.14,109.87,109.94,19646.0,84.1032,84.1567,83.9504,84.0039,19646.0
2016-12-29 13:00:00,109.88,109.97,109.76,109.82,12346.0,83.958,84.0268,83.8664,83.9122,12346.0
2016-12-29 13:30:00,109.8,110.15,109.75,110.09,17618.0,83.8969,84.1644,83.8587,84.1185,17618.0
2016-12-29 14:00:00,110.09,110.16,109.88,109.96,39238.0,84.1185,84.172,83.958,84.0192,39238.0
2016-12-29 14:30:00,109.97,110.28,109.94,110.28,15305.0,84.0268,84.2637,84.0039,84.2637,15305.0
2016-12-29 15:00:00,110.29,110.48,110.17,110.22,14896.0,84.2713,84.4165,84.1796,84.2178,14896.0
2016-12-29 15:30:00,110.21,110.49,110.13,110.44,57308.0,84.2102,84.4241,84.1491,84.3859,57308.0
2016-12-30 09:30:00,110.66,111.44,110.24,111.02,35635.0,84.554,85.15,84.2331,84.8291,35635.0
2016-12-30 10:00:00,110.91,111.27,110.63,110.9,11314.0,84.7451,85.0201,84.5311,84.7374,11314.0
2016-12-30 10:30:00,110.91,111.15,110.68,110.7,47170.0,84.7451,84.9284,84.5693,84.5846,47170.0
2016-12-30 11:00:00,110.72,111.0,110.33,110.84,51059.0,84.5999,84.8138,84.3019,84.6916,51059.0
2016-12-30 11:30:00,110.89,110.97,110.69,110.83,9347.0,84.7298,84.7909,84.577,84.6839,9347.0
2016-12-30 12:00:00,110.79,111.58,110.77,111.58,9992.0,84.6534,85.257,84.6381,85.257,9992.0
2016-12-30 12:30:00,111.56,111.95,111.46,111.9,12738.0,85.2417,85.5397,85.1653,85.5015,12738.0
2016-12-30 13:00:00,111.92,112.06,111.85,112.06,8634.0,85.5168,85.6238,85.4633,85.6238,8634.0
2016-12-30 13:30:00,112.08,112.25,112.02,112.11,10158.0,85.639,85.7689,85.5932,85.662,10158.0
2016-12-30 14:00:00,112.11,112.25,111.34,111.34,58481.0,85.662,85.7689,85.0736,85.0736,58481.0
2016-12-30 14:30:00,111.41,111.41,110.89,111.04,47482.0,85.1271,85.1271,84.7298,84.8444,47482.0
2016-12-30 15:00:00,111.03,111.28,110.9,111.27,38869.0,84.8368,85.0278,84.7374,85.0201,38869.0
2016-12-30 15:30:00,111.31,111.31,110.73,111.11,52302.0,85.0507,85.0507,84.6075,84.8979,52302.0
2017-01-03 09:30:00,111.85,112.19,110.56,110.9,21883.0,85.4633,85.7231,84.4776,84.7374,21883.0
2017-01-03 10:00:00,110.8,111.19,110.67,111.05,52932.0,84.661,84.959,84.5617,84.852,52932.0
2017-01-03 10:30:00,111.05,111.18,110.11,110.29,35215.0,84.852,84.9514,84.1338,84.2713,35215.0
2017-01-03 11:00:00,110.19,110.51,110.14,110.34,12894.0,84.1949,84.4394,84.1567,84.3095,12894.0
2017-01-03 11:30:00,110.29,110.53,110.21,110.28,4598.0,84.2713,84.4547,84.2102,84.2637,4598.0
2017-01-03 12:00:00,110.29,110.4,110.11,110.25,13165.0,84.2713,84.3554,84.1338,84.2408,13165.0
2017-01-03 12:30:00,110.28,110.4,110.07,110.15,13629.0,84.2637,84.3554,84.1032,84.1644,13629.0
2017-01-03 13:00:00,110.12,110.2,109.98,110.2,5337.0,84.1414,84.2026,84.0345,84.2026,5337.0
2017-01-03 13:30:00,110.2,110.21,109.92,110.02,7711.0,84.2026,84.2102,83.9886,84.065,7711.0
2017-01-03 14:00:00,110.03,110.32,110.03,110.24,12444.0,84.0727,84.2942,84.0727,84.2331,12444.0
2017-01-03 14:30:00,110.18,110.26,110.11,110.16,17147.0,84.1873,84.2484,84.1338,84.172,17147.0
2017-01-03 15:00:00,110.18,110.24,109.94,110.0,19879.0,84.1873,84.2331,84.0039,84.0497,19879.0
2017-01-03 15:30:00,110.01,110.63,109.97,110.46,73736.0,84.0574,84.5311,84.0268,84.4012,73736.0
2017-01-04 09:30:00,110.82,112.05,110.82,112.05,14488.0,84.6763,85.6161,84.6763,85.6161,14488.0
2017-01-04 10:00:00,112.18,112.54,111.5,112.39,25630.0,85.7155,85.9905,85.1959,85.8759,25630.0
2017-01-04 10:30:00,112.43,112.49,111.55,111.61,50384.0,85.9065,85.9523,85.2341,85.2799,50384.0
2017-01-04 11:00:00,111.61,112.58,111.55,112.55,30803.0,85.2799,86.0211,85.2341,85.9982,30803.0
2017-01-04 11:30:00,112.51,112.66,112.24,112.66,10428.0,85.9676,86.0822,85.7613,86.0822,10428.0
2017-01-04 12:00:00,112.69,112.99,112.2,112.63,85474.0,86.1051,86.3344,85.7307,86.0593,85474.0
2017-01-04 12:30:00,112.73,112.98,112.56,112.94,32915.0,86.1357,86.3267,86.0058,86.2962,32915.0
2017-01-04 13:00:00,112.86,112.96,112.74,112.92,7313.0,86.235,86.3114,86.1433,86.2809,7313.0
2017-01-04 13:30:00,112.9,113.05,112.87,112.98,4105.0,86.2656,86.3802,86.2427,86.3267,4105.0
2017-01-04 14:00:00,112.86,113.41,112.86,113.09,12717.0,86.235,86.6553,86.235,86.4108,12717.0
2017-01-04 14:30:00,113.09,113.2,113.03,113.19,13611.0,86.4108,86.4948,86.3649,86.4872,13611.0
2017-01-04 15:00:00,113.21,113.23,112.87,113.23,25664.0,86.5025,86.5177,86.2427,86.5177,25664.0
2017-01-04 15:30:00,113.22,113.62,113.18,113.36,50859.0,86.5101,86.8157,86.4795,86.6171,50859.0
2017-01-05 09:30:00,112.6,112.6,110.97,111.8,25059.0,86.0364,86.0364,84.7909,85.4251,25059.0
2017-01-05 10:00:00,111.84,112.61,111.84,112.36,20388.0,85.4557,86.044,85.4557,85.853,20388.0
2017-01-05 10:30:00,112.39,112.8,112.26,112.75,23741.0,85.8759,86.1892,85.7766,86.151,23741.0
2017-01-05 11:00:00,112.88,112.89,112.32,112.58,7692.0,86.2503,86.258,85.8224,86.0211,7692.0
2017-01-05 11:30:00,112.58,112.63,112.3,112.46,6122.0,86.0211,86.0593,85.8071,85.9294,6122.0
2017-01-05 12:00:00,112.58,112.65,112.32,112.59,8738.0,86.0211,86.0746,85.8224,86.0287,8738.0
2017-01-05 12:30:00,112.62,112.82,112.52,112.75,7600.0,86.0517,86.2045,85.9752,86.151,7600.0
2017-01-05 13:00:00,112.82,113.15,112.82,112.94,18115.0,86.2045,86.4566,86.2045,86.2962,18115.0
2017-01-05 13:30:00,112.91,113.44,112.86,113.37,11193.0,86.2732,86.6782,86.235,86.6247,11193.0
2017-01-05 14:00:00,113.39,113.49,113.21,113.21,10373.0,86.64,86.7164,86.5025,86.5025,10373.0
2017-01-05 14:30:00,113.3,113.3,112.94,113.07,18294.0,86.5712,86.5712,86.2962,86.3955,18294.0
2017-01-05 15:00:00,113.09,113.19,112.93,112.95,21743.0,86.4108,86.4872,86.2885,86.3038,21743.0
2017-01-05 15:30:00,112.96,113.05,112.78,112.96,83651.0,86.3114,86.3802,86.1739,86.3114,83651.0
2017-01-06 09:30:00,112.63,113.05,112.29,112.98,17129.0,86.0593,86.3802,85.7995,86.3267,17129.0
2017-01-06 10:00:00,112.88,113.21,112.49,112.9,25150.0,86.2503,86.5025,85.9523,86.2656,25150.0
2017-01-06 10:30:00,112.8,112.96,112.63,112.8,15381.0,86.1892,86.3114,86.0593,86.1892,15381.0
2017-01-06 11:00:00,112.85,112.91,112.16,112.16,26676.0,86.2274,86.2732,85.7002,85.7002,26676.0
2017-01-06 11:30:00,112.24,112.31,112.14,112.29,25068.0,85.7613,85.8148,85.6849,85.7995,25068.0
2017-01-06 12:00:00,112.28,112.75,112.26,112.73,21631.0,85.7919,86.151,85.7766,86.1357,21631.0
2017-01-06 12:30:00,112.72,112.84,112.66,112.7,10506.0,86.1281,86.2198,86.0822,86.1128,10506.0
2017-01-06 13:00:00,112.7,112.85,112.64,112.67,9095.0,86.1128,86.2274,86.0669,86.0899,9095.0
2017-01-06 13:30:00,112.7,112.76,112.6,112.6,8354.0,86.1128,86.1586,86.0364,86.0364,8354.0
2017-01-06 14:00:00,112.6,112.77,112.41,112.42,11098.0,86.0364,86.1663,85.8912,85.8988,11098.0
2017-01-06 14:30:00,112.45,112.53,112.35,112.39,17443.0,85.9218,85.9829,85.8453,85.8759,17443.0
2017-01-06 15:00:00,112.39,112.67,112.3,112.66,33139.0,85.8759,86.0899,85.8071,86.0822,33139.0
2017-01-06 15:30:00,112.65,112.66,112.15,112.15,119496.0,86.0746,86.0822,85.6925,85.6925,119496.0
2017-01-09 09:30:00,112.66,112.88,111.2,111.69,23396.0,86.0822,86.2503,84.9666,85.341,23396.0
2017-01-09 10:00:00,111.77,112.23,111.52,111.88,26836.0,85.4022,85.7537,85.2112,85.4862,26836.0
2017-01-09 10:30:00,111.85,111.91,111.51,111.9,17717.0,85.4633,85.5091,85.2035,85.5015,17717.0
2017-01-09 11:00:00,111.89,111.99,111.64,111.76,21726.0,85.4939,85.5703,85.3028,85.3945,21726.0
2017-01-09 11:30:00,111.76,112.0,111.73,111.85,22770.0,85.3945,85.5779,85.3716,85.4633,22770.0
2017-01-09 12:00:00,111.82,111.94,111.7,111.8,15095.0,85.4404,85.5321,85.3487,85.4251,15095.0
2017-01-09 12:30:00,111.77,111.89,111.59,111.59,4846.0,85.4022,85.4939,85.2646,85.2646,4846.0
2017-01-09 13:00:00,111.64,111.67,111.47,111.52,14286.0,85.3028,85.3258,85.173,85.2112,14286.0
2017-01-09 13:30:00,111.53,111.53,111.36,111.36,16471.0,85.2188,85.2188,85.0889,85.0889,16471.0
2017-01-09 14:00:00,111.43,111.44,111.27,111.4,20019.0,85.1424,85.15,85.0201,85.1195,20019.0
2017-01-09 14:30:00,111.39,111.5,111.34,111.41,19845.0,85.1118,85.1959,85.0736,85.1271,19845.0
2017-01-09 15:00:00,111.41,111.41,111.1,111.27,23816.0,85.1271,85.1271,84.8902,85.0201,23816.0
2017-01-09 15:30:00,111.27,111.32,110.9,111.04,100351.0,85.0201,85.0583,84.7374,84.8444,100351.0
2017-01-10 09:30:00,110.88,111.2,110.03,110.66,12715.0,84.7221,84.9666,84.0727,84.554,12715.0
2017-01-10 10:00:00,110.71,111.0,110.65,110.84,9069.0,84.5922,84.8138,84.5464,84.6916,9069.0
2017-01-10 10:30:00,110.91,110.91,110.58,110.68,11588.0,84.7451,84.7451,84.4929,84.5693,11588.0
2017-01-10 11:00:00,110.63,111.42,110.63,111.18,23249.0,84.5311,85.1347,84.5311,84.9514,23249.0
2017-01-10 11:30:00,111.12,111.16,110.96,111.15,9093.0,84.9055,84.9361,84.7833,84.9284,9093.0
2017-01-10 12:00:00,111.0,111.16,110.57,110.57,7669.0,84.8138,84.9361,84.4853,84.4853,7669.0
2017-01-10 12:30:00,110.67,110.98,110.6,110.8,16611.0,84.5617,84.7985,84.5082,84.661,16611.0
2017-01-10 13:00:00,110.85,110.86,110.42,110.42,3228.0,84.6992,84.7069,84.3707,84.3707,3228.0
2017-01-10 13:30:00,110.51,110.83,110.51,110.68,6119.0,84.4394,84.6839,84.4394,84.5693,6119.0
2017-01-10 14:00:00,110.65,110.69,110.37,110.5,8275.0,84.5464,84.577,84.3325,84.4318,8275.0
2017-01-10 14:30:00,110.61,111.04,110.51,110.98,20067.0,84.5158,84.8444,84.4394,84.7985,20067.0
2017-01-10 15:00:00,111.04,111.1,110.88,110.97,33700.0,84.8444,84.8902,84.7221,84.7909,33700.0
2017-01-10 15:30:00,111.02,111.07,110.8,110.92,63549.0,84.8291,84.8673,84.661,84.7527,63549.0
2017-01-11 09:30:00,111.27,111.68,110.77,110.86,43256.0,85.0201,85.3334,84.6381,84.7069,43256.0
2017-01-11 10:00:00,110.89,111.31,110.6,110.89,46030.0,84.7298,85.0507,84.5082,84.7298,46030.0
2017-01-11 10:30:00,110.83,110.92,110.06,110.1,14271.0,84.6839,84.7527,84.0956,84.1261,14271.0
2017-01-11 11:00:00,110.24,110.78,110.09,110.55,13700.0,84.2331,84.6457,84.1185,84.47,13700.0
2017-01-11 11:30:00,110.48,110.63,110.24,110.47,23900.0,84.4165,84.5311,84.2331,84.4089,23900.0
2017-01-11 12:00:00,110.46,110.71,110.43,110.53,10874.0,84.4012,84.5922,84.3783,84.4547,10874.0
2017-01-11 12:30:00,110.55,110.81,110.55,110.7,26928.0,84.47,84.6687,84.47,84.5846,26928.0
2017-01-11 13:00:00,110.74,110.9,110.66,110.71,28128.0,84.6152,84.7374,84.554,84.5922,28128.0
2017-01-11 13:30:00,110.59,110.7,110.45,110.48,10186.0,84.5006,84.5846,84.3936,84.4165,10186.0
2017-01-11 14:00:00,110.46,110.48,110.26,110.26,7305.0,84.4012,84.4165,84.2484,84.2484,7305.0
2017-01-11 14:30:00,110.35,110.58,110.21,110.28,9278.0,84.3172,84.4929,84.2102,84.2637,9278.0
2017-01-11 15:00:00,110.31,110.36,109.76,109.82,15658.0,84.2866,84.3248,83.8664,83.9122,15658.0
2017-01-11 15:30:00,109.86,109.89,109.51,109.61,80684.0,83.9428,83.9657,83.6753,83.7517,80684.0
2017-01-12 09:30:00,109.73,111.31,108.84,108.91,10780.0,83.8434,85.0507,83.1634,83.2169,10780.0
2017-01-12 10:00:00,108.97,108.97,107.7,107.73,31390.0,83.2627,83.2627,82.2923,82.3153,31390.0
2017-01-12 10:30:00,107.73,108.62,107.71,108.62,28198.0,82.3153,82.9953,82.3,82.9953,28198.0
2017-01-12 11:00:00,108.67,108.89,108.23,108.88,17240.0,83.0335,83.2016,82.6973,83.194,17240.0
2017-01-12 11:30:00,108.88,108.98,108.18,108.18,19777.0,83.194,83.2704,82.6591,82.6591,19777.0
2017-01-12 12:00:00,108.25,108.73,108.13,108.5,11205.0,82.7126,83.0793,82.6209,82.9036,11205.0
2017-01-12 12:30:00,108.49,108.97,108.46,108.64,22444.0,82.896,83.2627,82.873,83.0106,22444.0
2017-01-12 13:00:00,108.6,108.81,108.43,108.78,21561.0,82.98,83.1405,82.8501,83.1176,21561.0
2017-01-12 13:30:00,108.82,109.17,108.79,108.99,11202.0,83.1481,83.4155,83.1252,83.278,11202.0
2017-01-12 14:00:00,108.98,109.2,108.94,109.07,15389.0,83.2704,83.4385,83.2398,83.3391,15389.0
2017-01-12 14:30:00,109.12,109.38,108.93,108.99,12067.0,83.3773,83.576,83.2322,83.278,12067.0
2017-01-12 15:00:00,108.94,108.99,108.66,108.78,15538.0,83.2398,83.278,83.0259,83.1176,15538.0
2017-01-12 15:30:00,108.81,109.45,108.78,109.25,34776.0,83.1405,83.6295,83.1176,83.4767,34776.0
2017-01-13 09:30:00,109.18,109.77,108.81,109.66,6616.0,83.4232,83.874,83.1405,83.7899,6616.0
2017-01-13 10:00:00,109.71,109.71,109.21,109.41,15680.0,83.8282,83.8282,83.4461,83.5989,15680.0
2017-01-13 10:30:00,109.37,109.71,109.37,109.52,11341.0,83.5684,83.8282,83.5684,83.683,11341.0
2017-01-13 11:00:00,109.45,109.56,109.33,109.39,5900.0,83.6295,83.7135,83.5378,83.5836,5900.0
2017-01-13 11:30:00,109.39,109.49,109.29,109.29,7701.0,83.5836,83.6601,83.5072,83.5072,7701.0
2017-01-13 12:00:00,109.38,109.56,109.28,109.28,6038.0,83.576,83.7135,83.4996,83.4996,6038.0
2017-01-13 12:30:00,109.32,109.37,109.18,109.3,8194.0,83.5302,83.5684,83.4232,83.5149,8194.0
2017-01-13 13:00:00,109.31,109.34,109.09,109.25,7605.0,83.5225,83.5454,83.3544,83.4767,7605.0
2017-01-13 13:30:00,109.2,109.47,109.19,109.39,13071.0,83.4385,83.6448,83.4308,83.5836,13071.0
2017-01-13 14:00:00,109.38,109.4,109.15,109.15,4311.0,83.576,83.5913,83.4003,83.4003,4311.0
2017-01-13 14:30:00,109.02,109.25,109.02,109.25,5284.0,83.3009,83.4767,83.3009,83.4767,5284.0
2017-01-13 15:00:00,109.26,109.4,109.15,109.4,10303.0,83.4843,83.5913,83.4003,83.5913,10303.0
2017-01-13 15:30:00,109.44,109.59,109.38,109.55,52011.0,83.6219,83.7365,83.576,83.7059,52011.0
2017-01-17 09:30:00,109.51,110.17,109.0,110.08,24141.0,83.6753,84.1796,83.2857,84.1109,24141.0
2017-01-17 10:00:00,110.08,110.42,110.06,110.33,7656.0,84.1109,84.3707,84.0956,84.3019,7656.0
2017-01-17 10:30:00,110.33,110.57,110.19,110.42,13539.0,84.3019,84.4853,84.1949,84.3707,13539.0
2017-01-17 11:00:00,110.38,110.56,110.3,110.47,17633.0,84.3401,84.4776,84.279,84.4089,17633.0
2017-01-17 11:30:00,110.5,110.63,110.39,110.48,9608.0,84.4318,84.5311,84.3477,84.4165,9608.0
2017-01-17 12:00:00,110.51,110.67,110.44,110.56,8065.0,84.4394,84.5617,84.3859,84.4776,8065.0
2017-01-17 12:30:00,110.66,110.7,110.52,110.55,6088.0,84.554,84.5846,84.4471,84.47,6088.0
2017-01-17 13:00:00,110.61,110.65,110.5,110.65,7700.0,84.5158,84.5464,84.4318,84.5464,7700.0
2017-01-17 13:30:00,110.62,110.62,110.32,110.36,10186.0,84.5235,84.5235,84.2942,84.3248,10186.0
2017-01-17 14:00:00,110.38,110.41,110.12,110.13,12119.0,84.3401,84.363,84.1414,84.1491,12119.0
2017-01-17 14:30:00,110.08,110.17,109.95,110.17,7633.0,84.1109,84.1796,84.0115,84.1796,7633.0
2017-01-17 15:00:00,110.19,110.38,110.14,110.34,14547.0,84.1949,84.3401,84.1567,84.3095,14547.0
2017-01-17 15:30:00,110.39,110.59,110.36,110.52,65918.0,84.3477,84.5006,84.3248,84.4471,65918.0
2017-01-18 09:30:00,110.5,110.87,109.72,110.87,8421.0,84.4318,84.7145,83.8358,84.7145,8421.0
2017-01-18 10:00:00,110.89,111.0,110.6,110.92,13115.0,84.7298,84.8138,84.5082,84.7527,13115.0
2017-01-18 10:30:00,110.94,110.94,110.47,110.86,8630.0,84.768,84.768,84.4089,84.7069,8630.0
2017-01-18 11:00:00,110.87,111.59,110.85,111.39,18619.0,84.7145,85.2646,84.6992,85.1118,18619.0
2017-01-18 11:30:00,111.39,111.43,111.12,111.19,12628.0,85.1118,85.1424,84.9055,84.959,12628.0
2017-01-18 12:00:00,111.22,111.3,111.03,111.03,10933.0,84.9819,85.0431,84.8368,84.8368,10933.0
2017-01-18 12:30:00,111.05,111.17,110.86,110.93,4097.0,84.852,84.9437,84.7069,84.7603,4097.0
2017-01-18 13:00:00,110.93,111.24,110.87,111.09,7677.0,84.7603,84.9972,84.7145,84.8826,7677.0
2017-01-18 13:30:00,111.16,111.24,110.93,110.96,5502.0,84.9361,84.9972,84.7603,84.7833,5502.0
2017-01-18 14:00:00,110.94,111.05,110.85,111.01,3508.0,84.768,84.852,84.6992,84.8215,3508.0
2017-01-18 14:30:00,110.97,111.13,110.82,111.13,6375.0,84.7909,84.9132,84.6763,84.9132,6375.0
2017-01-18 15:00:00,111.1,111.13,110.73,110.97,14668.0,84.8902,84.9132,84.6075,84.7909,14668.0
2017-01-18 15:30:00,111.02,111.06,110.87,111.03,20602.0,84.8291,84.8597,84.7145,84.8368,20602.0
2017-01-19 09:30:00,110.9,111.11,109.77,110.0,25660.0,84.7374,84.8979,83.874,84.0497,25660.0
2017-01-19 10:00:00,110.0,110.37,109.46,110.33,11781.0,84.0497,84.3325,83.6371,84.3019,11781.0
2017-01-19 10:30:00,110.24,110.64,110.24,110.44,27736.0,84.2331,84.5388,84.2331,84.3859,27736.0
2017-01-19 11:00:00,110.42,110.5,109.69,109.69,14241.0,84.3707,84.4318,83.8129,83.8129,14241.0
2017-01-19 11:30:00,109.8,109.91,109.44,109.48,11982.0,83.8969,83.981,83.6219,83.6524,11982.0
2017-01-19 12:00:00,109.58,109.59,109.16,109.2,4041.0,83.7288,83.7365,83.4079,83.4385,4041.0
2017-01-19 12:30:00,109.27,109.4,109.04,109.04,27555.0,83.492,83.5913,83.3162,83.3162,27555.0
2017-01-19 13:00:00,109.09,109.12,108.83,109.03,5623.0,83.3544,83.3773,83.1558,83.3086,5623.0
2017-01-19 13:30:00,109.05,109.77,108.96,109.77,27497.0,83.3239,83.874,83.2551,83.874,27497.0
2017-01-19 14:00:00,109.83,109.94,109.51,109.64,5749.0,83.9198,84.0039,83.6753,83.7747,5749.0
2017-01-19 14:30:00,109.61,109.78,109.56,109.67,10819.0,83.7517,83.8816,83.7135,83.7976,10819.0
2017-01-19 15:00:00,109.62,110.0,109.36,110.0,15888.0,83.7594,84.0497,83.5607,84.0497,15888.0
2017-01-19 15:30:00,110.0,110.08,109.86,109.92,66367.0,84.0497,84.1109,83.9428,83.9886,66367.0
2017-01-20 09:30:00,109.98,110.73,109.9,110.48,13741.0,84.0345,84.6075,83.9733,84.4165,13741.0
2017-01-20 10:00:00,110.47,110.93,110.37,110.78,7898.0,84.4089,84.7603,84.3325,84.6457,7898.0
2017-01-20 10:30:00,110.81,111.0,110.77,110.94,13001.0,84.6687,84.8138,84.6381,84.768,13001.0
2017-01-20 11:00:00,110.95,111.05,110.84,111.01,20815.0,84.7756,84.852,84.6916,84.8215,20815.0
2017-01-20 11:30:00,110.98,111.41,110.93,111.41,32614.0,84.7985,85.1271,84.7603,85.1271,32614.0
2017-01-20 12:00:00,111.45,111.64,111.1,111.27,31366.0,85.1577,85.3028,84.8902,85.0201,31366.0
2017-01-20 12:30:00,111.27,111.33,111.01,111.01,12740.0,85.0201,85.066,84.8215,84.8215,12740.0
2017-01-20 13:00:00,111.0,111.25,110.87,111.12,10431.0,84.8138,85.0049,84.7145,84.9055,10431.0
2017-01-20 13:30:00,111.11,111.22,111.04,111.13,15105.0,84.8979,84.9819,84.8444,84.9132,15105.0
2017-01-20 14:00:00,111.14,111.21,111.03,111.03,11510.0,84.9208,84.9743,84.8368,84.8368,11510.0
2017-01-20 14:30:00,111.06,111.07,110.9,111.05,13863.0,84.8597,84.8673,84.7374,84.852,13863.0
2017-01-20 15:00:00,111.04,111.05,110.83,110.84,15577.0,84.8444,84.852,84.6839,84.6916,15577.0
2017-01-20 15:30:00,110.85,111.18,110.83,111.13,62389.0,84.6992,84.9514,84.6839,84.9132,62389.0
2017-01-23 09:30:00,110.95,112.71,110.95,112.65,27855.0,84.7756,86.1204,84.7756,86.0746,27855.0
2017-01-23 10:00:00,112.68,112.89,112.35,112.36,26402.0,86.0975,86.258,85.8453,85.853,26402.0
2017-01-23 10:30:00,112.37,112.59,111.88,112.3,62276.0,85.8606,86.0287,85.4862,85.8071,62276.0
2017-01-23 11:00:00,112.2,112.74,112.14,112.4,21014.0,85.7307,86.1433,85.6849,85.8836,21014.0
2017-01-23 11:30:00,112.36,112.58,112.06,112.44,17300.0,85.853,86.0211,85.6238,85.9141,17300.0
2017-01-23 12:00:00,112.51,112.64,112.34,112.38,15654.0,85.9676,86.0669,85.8377,85.8683,15654.0
2017-01-23 12:30:00,112.34,112.54,112.33,112.5,6776.0,85.8377,85.9905,85.8301,85.96,6776.0
2017-01-23 13:00:00,112.46,112.88,112.42,112.87,27242.0,85.9294,86.2503,85.8988,86.2427,27242.0
2017-01-23 13:30:00,112.79,113.1,112.72,113.03,16950.0,86.1815,86.4184,86.1281,86.3649,16950.0
2017-01-23 14:00:00,113.08,113.22,112.97,113.1,14974.0,86.4031,86.5101,86.3191,86.4184,14974.0
2017-01-23 14:30:00,113.09,113.54,113.09,113.54,14029.0,86.4108,86.7546,86.4108,86.7546,14029.0
2017-01-23 15:00:00,113.54,113.56,113.26,113.32,39197.0,86.7546,86.7699,86.5407,86.5865,39197.0
2017-01-23 15:30:00,113.32,114.18,113.26,113.43,96517.0,86.5865,87.2436,86.5407,86.6706,96517.0
2017-01-24 09:30:00,113.52,114.43,113.52,113.98,18462.0,86.7393,87.4347,86.7393,87.0908,18462.0
2017-01-24 10:00:00,114.09,114.52,113.93,114.16,21134.0,87.1749,87.5034,87.0526,87.2283,21134.0
2017-01-24 10:30:00,114.23,114.23,113.54,113.74,25134.0,87.2818,87.2818,86.7546,86.9074,25134.0
2017-01-24 11:00:00,113.77,114.04,113.67,113.88,56279.0,86.9304,87.1367,86.8539,87.0144,56279.0
2017-01-24 11:30:00,113.97,114.19,113.86,114.13,21566.0,87.0832,87.2513,86.9991,87.2054,21566.0
2017-01-24 12:00:00,114.07,114.45,114.0,114.34,22266.0,87.1596,87.4499,87.1061,87.3659,22266.0
2017-01-24 12:30:00,114.3,114.49,114.1,114.22,13977.0,87.3353,87.4805,87.1825,87.2742,13977.0
2017-01-24 13:00:00,114.2,114.58,114.15,114.52,21859.0,87.2589,87.5493,87.2207,87.5034,21859.0
2017-01-24 13:30:00,114.5,114.63,114.14,114.15,32495.0,87.4881,87.5875,87.2131,87.2207,32495.0
2017-01-24 14:00:00,114.14,114.14,113.78,114.01,21275.0,87.2131,87.2131,86.938,87.1137,21275.0
2017-01-24 14:30:00,114.01,114.14,113.98,114.13,20265.0,87.1137,87.2131,87.0908,87.2054,20265.0
2017-01-24 15:00:00,114.13,114.13,113.78,113.83,27246.0,87.2054,87.2054,86.938,86.9762,27246.0
2017-01-24 15:30:00,113.85,114.27,113.84,114.11,76741.0,86.9915,87.3124,86.9838,87.1901,76741.0
2017-01-25 09:30:00,114.23,114.33,113.27,113.27,7053.0,87.2818,87.3582,86.5483,86.5483,7053.0
2017-01-25 10:00:00,113.62,113.73,113.42,113.7,15206.0,86.8157,86.8998,86.6629,86.8769,15206.0
2017-01-25 10:30:00,113.68,113.86,113.48,113.86,19504.0,86.8616,86.9991,86.7088,86.9991,19504.0
2017-01-25 11:00:00,113.97,113.97,113.67,113.89,12805.0,87.0832,87.0832,86.8539,87.022,12805.0
2017-01-25 11:30:00,113.92,113.92,113.08,113.22,19633.0,87.045,87.045,86.4031,86.5101,19633.0
2017-01-25 12:00:00,113.3,113.44,113.23,113.4,11893.0,86.5712,86.6782,86.5177,86.6476,11893.0
2017-01-25 12:30:00,113.42,113.57,113.32,113.46,10064.0,86.6629,86.7775,86.5865,86.6935,10064.0
2017-01-25 13:00:00,113.51,113.54,113.07,113.07,10190.0,86.7317,86.7546,86.3955,86.3955,10190.0
2017-01-25 13:30:00,113.11,113.4,113.11,113.32,5488.0,86.4261,86.6476,86.4261,86.5865,5488.0
2017-01-25 14:00:00,113.31,113.35,113.11,113.34,3584.0,86.5789,86.6094,86.4261,86.6018,3584.0
2017-01-25 14:30:00,113.39,113.45,113.1,113.1,5802.0,86.64,86.6858,86.4184,86.4184,5802.0
2017-01-25 15:00:00,113.17,113.33,113.13,113.24,8958.0,86.4719,86.5942,86.4413,86.5254,8958.0
2017-01-25 15:30:00,113.24,113.63,113.2,113.4,35511.0,86.5254,86.8234,86.4948,86.6476,35511.0
2017-01-26 09:30:00,113.51,114.53,113.51,113.6,7873.0,86.7317,87.5111,86.7317,86.8005,7873.0
2017-01-26 10:00:00,113.6,113.73,113.34,113.38,8741.0,86.8005,86.8998,86.6018,86.6324,8741.0
2017-01-26 10:30:00,113.43,113.52,113.01,113.19,15717.0,86.6706,86.7393,86.3496,86.4872,15717.0
2017-01-26 11:00:00,113.15,113.24,112.97,113.01,7799.0,86.4566,86.5254,86.3191,86.3496,7799.0
2017-01-26 11:30:00,113.0,113.33,112.99,113.3,15760.0,86.342,86.5942,86.3344,86.5712,15760.0
2017-01-26 12:00:00,113.39,113.54,113.31,113.5,19120.0,86.64,86.7546,86.5789,86.724,19120.0
2017-01-26 12:30:00,113.49,113.52,113.39,113.5,3891.0,86.7164,86.7393,86.64,86.724,3891.0
2017-01-26 13:00:00,113.51,113.76,113.49,113.65,8008.0,86.7317,86.9227,86.7164,86.8387,8008.0
2017-01-26 13:30:00,113.68,113.71,113.34,113.38,10219.0,86.8616,86.8845,86.6018,86.6324,10219.0
2017-01-26 14:00:00,113.39,113.41,113.02,113.08,20110.0,86.64,86.6553,86.3573,86.4031,20110.0
2017-01-26 14:30:00,113.11,113.53,113.05,113.4,10804.0,86.4261,86.747,86.3802,86.6476,10804.0
2017-01-26 15:00:00,113.4,113.4,113.2,113.32,10889.0,86.6476,86.6476,86.4948,86.5865,10889.0
2017-01-26 15:30:00,113.3,113.44,113.13,113.29,52172.0,86.5712,86.6782,86.4413,86.5636,52172.0
2017-01-27 09:30:00,113.56,113.98,112.27,112.41,10329.0,86.7699,87.0908,85.7842,85.8912,10329.0
2017-01-27 10:00:00,112.51,113.02,111.98,112.82,10097.0,85.9676,86.3573,85.5626,86.2045,10097.0
2017-01-27 10:30:00,112.82,112.82,112.26,112.49,33149.0,86.2045,86.2045,85.7766,85.9523,33149.0
2017-01-27 11:00:00,112.53,112.81,112.38,112.5,37187.0,85.9829,86.1968,85.8683,85.96,37187.0
2017-01-27 11:30:00,112.48,112.73,112.47,112.51,42100.0,85.9447,86.1357,85.937,85.9676,42100.0
2017-01-27 12:00:00,112.83,112.93,112.68,112.72,2700.0,86.2121,86.2885,86.0975,86.1281,2700.0
2017-01-27 12:30:00,112.76,112.76,112.43,112.54,47641.0,86.1586,86.1586,85.9065,85.9905,47641.0
2017-01-27 13:00:00,112.56,112.65,112.46,112.48,8877.0,86.0058,86.0746,85.9294,85.9447,8877.0
2017-01-27 13:30:00,112.43,112.51,112.27,112.51,6595.0,85.9065,85.9676,85.7842,85.9676,6595.0
2017-01-27 14:00:00,112.45,112.89,112.41,112.89,12888.0,85.9218,86.258,85.8912,86.258,12888.0
2017-01-27 14:30:00,112.66,113.01,112.53,112.56,74660.0,86.0822,86.3496,85.9829,86.0058,74660.0
2017-01-27 15:00:00,112.56,112.68,112.41,112.51,14518.0,86.0058,86.0975,85.8912,85.9676,14518.0
2017-01-27 15:30:00,112.55,112.84,112.47,112.79,63197.0,85.9982,86.2198,85.937,86.1815,63197.0
2017-01-30 09:30:00,112.23,112.55,111.38,111.58,76282.0,85.7537,85.9982,85.1042,85.257,76282.0
2017-01-30 10:00:00,111.34,111.66,110.79,111.66,19978.0,85.0736,85.3181,84.6534,85.3181,19978.0
2017-01-30 10:30:00,111.74,112.0,111.42,111.54,24120.0,85.3793,85.5779,85.1347,85.2264,24120.0
2017-01-30 11:00:00,111.57,112.39,111.56,112.25,89223.0,85.2494,85.8759,85.2417,85.7689,89223.0
2017-01-30 11:30:00,112.25,112.28,111.75,112.15,11244.0,85.7689,85.7919,85.3869,85.6925,11244.0
2017-01-30 12:00:00,112.12,112.21,111.78,111.97,7697.0,85.6696,85.7384,85.4098,85.555,7697.0
2017-01-30 12:30:00,111.76,111.9,111.62,111.68,13512.0,85.3945,85.5015,85.2876,85.3334,13512.0
2017-01-30 13:00:00,111.72,111.95,111.7,111.88,8600.0,85.364,85.5397,85.3487,85.4862,8600.0
2017-01-30 13:30:00,111.82,112.06,111.72,112.06,5159.0,85.4404,85.6238,85.364,85.6238,5159.0
2017-01-30 14:00:00,111.91,112.14,111.9,112.02,9942.0,85.5091,85.6849,85.5015,85.5932,9942.0
2017-01-30 14:30:00,112.0,112.04,111.8,111.89,5325.0,85.5779,85.6085,85.4251,85.4939,5325.0
2017-01-30 15:00:00,111.87,112.03,111.83,111.95,11450.0,85.4786,85.6008,85.448,85.5397,11450.0
2017-01-30 15:30:00,111.95,112.29,111.88,112.13,43606.0,85.5397,85.7995,85.4862,85.6772,43606.0
2017-01-31 09:30:00,111.71,112.95,110.3,111.11,107630.0,85.3563,86.3038,84.279,84.8979,107630.0
2017-01-31 10:00:00,111.02,111.77,110.94,111.17,23323.0,84.8291,85.4022,84.768,84.9437,23323.0
2017-01-31 10:30:00,111.21,111.25,110.91,111.15,22902.0,84.9743,85.0049,84.7451,84.9284,22902.0
2017-01-31 11:00:00,111.23,111.37,110.89,111.08,49968.0,84.9896,85.0965,84.7298,84.875,49968.0
2017-01-31 11:30:00,111.04,111.46,111.04,111.25,17236.0,84.8444,85.1653,84.8444,85.0049,17236.0
2017-01-31 12:00:00,111.35,111.5,110.96,111.5,25566.0,85.0813,85.1959,84.7833,85.1959,25566.0
2017-01-31 12:30:00,111.5,111.72,111.43,111.61,19457.0,85.1959,85.364,85.1424,85.2799,19457.0
2017-01-31 13:00:00,111.62,111.67,111.42,111.49,21781.0,85.2876,85.3258,85.1347,85.1882,21781.0
2017-01-31 13:30:00,111.53,111.71,111.42,111.71,13579.0,85.2188,85.3563,85.1347,85.3563,13579.0
2017-01-31 14:00:00,111.69,111.78,111.38,111.38,8319.0,85.341,85.4098,85.1042,85.1042,8319.0
2017-01-31 14:30:00,111.41,111.45,110.99,111.05,12956.0,85.1271,85.1577,84.8062,84.852,12956.0
2017-01-31 15:00:00,111.04,111.39,110.5,110.58,28389.0,84.8444,85.1118,84.4318,84.4929,28389.0
2017-01-31 15:30:00,110.6,110.94,110.13,110.82,151323.0,84.5082,84.768,84.1491,84.6763,151323.0
2017-02-01 09:30:00,110.65,111.48,110.39,111.24,36805.0,84.5464,85.1806,84.3477,84.9972,36805.0
2017-02-01 10:00:00,111.26,111.43,110.85,110.9,44728.0,85.0125,85.1424,84.6992,84.7374,44728.0
2017-02-01 10:30:00,110.85,110.9,110.23,110.55,29888.0,84.6992,84.7374,84.2255,84.47,29888.0
2017-02-01 11:00:00,110.55,110.66,109.97,109.99,18606.0,84.47,84.554,84.0268,84.0421,18606.0
2017-02-01 11:30:00,110.01,110.01,109.52,109.59,11613.0,84.0574,84.0574,83.683,83.7365,11613.0
2017-02-01 12:00:00,109.58,109.58,108.96,109.02,11820.0,83.7288,83.7288,83.2551,83.3009,11820.0
2017-02-01 12:30:00,109.04,109.15,108.9,109.06,24658.0,83.3162,83.4003,83.2092,83.3315,24658.0
2017-02-01 13:00:00,109.03,109.09,108.92,108.99,17401.0,83.3086,83.3544,83.2245,83.278,17401.0
2017-02-01 13:30:00,108.95,109.14,108.92,109.0,11328.0,83.2474,83.3926,83.2245,83.2857,11328.0
2017-02-01 14:00:00,108.9,109.37,108.77,108.77,22612.0,83.2092,83.5684,83.1099,83.1099,22612.0
2017-02-01 14:30:00,108.79,108.84,108.37,108.58,18203.0,83.1252,83.1634,82.8043,82.9647,18203.0
2017-02-01 15:00:00,108.59,108.83,108.41,108.77,35820.0,82.9724,83.1558,82.8348,83.1099,35820.0
2017-02-01 15:30:00,108.76,108.78,108.19,108.29,140124.0,83.1023,83.1176,82.6667,82.7431,140124.0
2017-02-02 09:30:00,108.72,109.09,108.46,108.68,25740.0,83.0717,83.3544,82.873,83.0411,25740.0
2017-02-02 10:00:00,108.73,108.95,108.29,108.29,27408.0,83.0793,83.2474,82.7431,82.7431,27408.0
2017-02-02 10:30:00,108.31,108.91,108.31,108.76,83464.0,82.7584,83.2169,82.7584,83.1023,83464.0
2017-02-02 11:00:00,108.77,108.89,108.7,108.84,30883.0,83.1099,83.2016,83.0564,83.1634,30883.0
2017-02-02 11:30:00,108.81,108.87,108.66,108.7,21072.0,83.1405,83.1863,83.0259,83.0564,21072.0
2017-02-02 12:00:00,108.64,108.85,108.35,108.51,21944.0,83.0106,83.171,82.789,82.9112,21944.0
2017-02-02 12:30:00,108.53,108.74,108.33,108.67,17696.0,82.9265,83.087,82.7737,83.0335,17696.0
2017-02-02 13:00:00,108.63,108.63,108.13,108.53,35080.0,83.0029,83.0029,82.6209,82.9265,35080.0
2017-02-02 13:30:00,108.56,108.74,108.43,108.51,72916.0,82.9495,83.087,82.8501,82.9112,72916.0
2017-02-02 14:00:00,108.59,108.96,108.48,108.76,43033.0,82.9724,83.2551,82.8883,83.1023,43033.0
2017-02-02 14:30:00,108.81,108.91,108.77,108.86,19846.0,83.1405,83.2169,83.1099,83.1787,19846.0
2017-02-02 15:00:00,108.82,108.97,108.77,108.93,25487.0,83.1481,83.2627,83.1099,83.2322,25487.0
2017-02-02 15:30:00,108.91,109.14,108.82,108.99,80583.0,83.2169,83.3926,83.1481,83.278,80583.0
2017-02-03 09:30:00,110.0,110.28,109.58,109.72,25463.0,84.0497,84.2637,83.7288,83.8358,25463.0
2017-02-03 10:00:00,109.86,109.9,109.25,109.51,36441.0,83.9428,83.9733,83.4767,83.6753,36441.0
2017-02-03 10:30:00,109.57,109.66,109.13,109.3,25763.0,83.7212,83.7899,83.385,83.5149,25763.0
2017-02-03 11:00:00,109.3,109.59,109.23,109.5,83490.0,83.5149,83.7365,83.4614,83.6677,83490.0
2017-02-03 11:30:00,109.5,109.72,109.44,109.57,37710.0,83.6677,83.8358,83.6219,83.7212,37710.0
2017-02-03 12:00:00,109.57,110.16,109.48,110.13,51076.0,83.7212,84.172,83.6524,84.1491,51076.0
2017-02-03 12:30:00,110.12,110.28,110.1,110.21,19670.0,84.1414,84.2637,84.1261,84.2102,19670.0
2017-02-03 13:00:00,110.21,110.42,110.01,110.41,21379.0,84.2102,84.3707,84.0574,84.363,21379.0
2017-02-03 13:30:00,110.42,110.49,110.31,110.33,16653.0,84.3707,84.4241,84.2866,84.3019,16653.0
2017-02-03 14:00:00,110.3,110.42,110.27,110.37,27816.0,84.279,84.3707,84.256,84.3325,27816.0
2017-02-03 14:30:00,110.35,110.36,110.15,110.3,33752.0,84.3172,84.3248,84.1644,84.279,33752.0
2017-02-03 15:00:00,110.31,110.38,110.24,110.35,53018.0,84.2866,84.3401,84.2331,84.3172,53018.0
2017-02-03 15:30:00,110.36,110.9,110.33,110.64,182373.0,84.3248,84.7374,84.3019,84.5388,182373.0
2017-02-06 09:30:00,110.89,112.07,110.7,111.96,120386.0,84.7298,85.6314,84.5846,85.5474,120386.0
2017-02-06 10:00:00,111.99,112.45,111.95,112.22,86601.0,85.5703,85.9218,85.5397,85.746,86601.0
2017-02-06 10:30:00,112.28,112.44,111.95,112.34,57061.0,85.7919,85.9141,85.5397,85.8377,57061.0
2017-02-06 11:00:00,112.36,112.46,112.04,112.16,70071.0,85.853,85.9294,85.6085,85.7002,70071.0
2017-02-06 11:30:00,112.15,112.43,112.0,112.39,39942.0,85.6925,85.9065,85.5779,85.8759,39942.0
2017-02-06 12:00:00,112.36,112.63,112.3,112.38,48162.0,85.853,86.0593,85.8071,85.8683,48162.0
2017-02-06 12:30:00,112.39,112.58,112.05,112.12,52099.0,85.8759,86.0211,85.6161,85.6696,52099.0
2017-02-06 13:00:00,112.15,112.42,112.15,112.35,28924.0,85.6925,85.8988,85.6925,85.8453,28924.0
2017-02-06 13:30:00,112.34,112.48,112.27,112.36,43276.0,85.8377,85.9447,85.7842,85.853,43276.0
2017-02-06 14:00:00,112.31,112.5,112.21,112.41,31500.0,85.8148,85.96,85.7384,85.8912,31500.0
2017-02-06 14:30:00,112.42,112.66,112.31,112.66,43392.0,85.8988,86.0822,85.8148,86.0822,43392.0
2017-02-06 15:00:00,112.65,112.8,112.53,112.65,58254.0,86.0746,86.1892,85.9829,86.0746,58254.0
2017-02-06 15:30:00,112.65,112.72,112.54,112.65,141895.0,86.0746,86.1281,85.9905,86.0746,141895.0
2017-02-07 09:30:00,112.68,113.47,112.68,113.4,25872.0,86.0975,86.7011,86.0975,86.6476,25872.0
2017-02-07 10:00:00,113.34,113.5,113.01,113.41,33634.0,86.6018,86.724,86.3496,86.6553,33634.0
2017-02-07 10:30:00,113.45,113.81,113.4,113.74,50317.0,86.6858,86.9609,86.6476,86.9074,50317.0
2017-02-07 11:00:00,113.64,114.01,113.47,113.49,46026.0,86.831,87.1137,86.7011,86.7164,46026.0
2017-02-07 11:30:00,113.54,114.01,113.54,113.83,18893.0,86.7546,87.1137,86.7546,86.9762,18893.0
2017-02-07 12:00:00,113.79,113.81,113.39,113.47,28016.0,86.9456,86.9609,86.64,86.7011,28016.0
2017-02-07 12:30:00,113.5,113.59,113.2,113.39,17384.0,86.724,86.7928,86.4948,86.64,17384.0
2017-02-07 13:00:00,113.41,113.57,113.35,113.43,12476.0,86.6553,86.7775,86.6094,86.6706,12476.0
2017-02-07 13:30:00,113.4,113.44,113.26,113.31,15827.0,86.6476,86.6782,86.5407,86.5789,15827.0
2017-02-07 14:00:00,113.3,113.37,112.96,112.96,13782.0,86.5712,86.6247,86.3114,86.3114,13782.0
2017-02-07 14:30:00,112.94,113.18,112.93,113.0,23849.0,86.2962,86.4795,86.2885,86.342,23849.0
2017-02-07 15:00:00,113.04,113.29,112.91,113.16,33122.0,86.3726,86.5636,86.2732,86.4643,33122.0
2017-02-07 15:30:00,113.14,113.3,112.94,113.21,103686.0,86.449,86.5712,86.2962,86.5025,103686.0
2017-02-08 09:30:00,113.28,113.58,112.57,113.41,55354.0,86.556,86.7852,86.0134,86.6553,55354.0
2017-02-08 10:00:00,113.43,113.89,113.13,113.87,23712.0,86.6706,87.022,86.4413,87.0068,23712.0
2017-02-08 10:30:00,113.87,114.27,113.75,114.23,37912.0,87.0068,87.3124,86.9151,87.2818,37912.0
2017-02-08 11:00:00,114.26,114.78,114.14,114.59,34395.0,87.3048,87.7021,87.2131,87.5569,34395.0
2017-02-08 11:30:00,114.59,114.72,114.13,114.18,34888.0,87.5569,87.6562,87.2054,87.2436,34888.0
2017-02-08 12:00:00,114.18,114.7,114.18,114.43,16584.0,87.2436,87.641,87.2436,87.4347,16584.0
2017-02-08 12:30:00,114.46,114.6,114.32,114.57,16129.0,87.4576,87.5645,87.3506,87.5416,16129.0
2017-02-08 13:00:00,114.56,114.72,114.48,114.52,12300.0,87.534,87.6562,87.4729,87.5034,12300.0
2017-02-08 13:30:00,114.54,114.62,114.4,114.5,15962.0,87.5187,87.5798,87.4117,87.4881,15962.0
2017-02-08 14:00:00,114.56,114.66,114.46,114.62,17382.0,87.534,87.6104,87.4576,87.5798,17382.0
2017-02-08 14:30:00,114.61,114.87,114.58,114.63,25138.0,87.5722,87.7709,87.5493,87.5875,25138.0
2017-02-08 15:00:00,114.64,115.04,114.53,114.82,43479.0,87.5951,87.9007,87.5111,87.7326,43479.0
2017-02-08 15:30:00,114.87,115.07,114.57,114.58,103860.0,87.7709,87.9237,87.5416,87.5493,103860.0
2017-02-09 09:30:00,114.79,114.98,114.25,114.61,30334.0,87.7097,87.8549,87.2971,87.5722,30334.0
2017-02-09 10:00:00,114.56,115.29,114.56,115.22,22047.0,87.534,88.0918,87.534,88.0383,22047.0
2017-02-09 10:30:00,115.24,115.46,114.76,115.01,28424.0,88.0536,88.2217,87.6868,87.8778,28424.0
2017-02-09 11:00:00,115.06,115.06,114.43,114.43,28307.0,87.916,87.916,87.4347,87.4347,28307.0
2017-02-09 11:30:00,114.43,114.78,114.43,114.75,26581.0,87.4347,87.7021,87.4347,87.6792,26581.0
2017-02-09 12:00:00,114.72,114.97,114.58,114.64,20563.0,87.6562,87.8473,87.5493,87.5951,20563.0
2017-02-09 12:30:00,114.65,114.86,114.54,114.68,16942.0,87.6028,87.7632,87.5187,87.6257,16942.0
2017-02-09 13:00:00,114.64,114.91,114.54,114.84,17914.0,87.5951,87.8014,87.5187,87.7479,17914.0
2017-02-09 13:30:00,114.84,114.92,114.71,114.77,27251.0,87.7479,87.8091,87.6486,87.6944,27251.0
2017-02-09 14:00:00,114.8,115.03,114.79,114.97,23644.0,87.7174,87.8931,87.7097,87.8473,23644.0
2017-02-09 14:30:00,114.92,115.0,114.77,114.78,29599.0,87.8091,87.8702,87.6944,87.7021,29599.0
2017-02-09 15:00:00,114.81,115.08,114.78,114.84,38755.0,87.725,87.9313,87.7021,87.7479,38755.0
2017-02-09 15:30:00,114.82,114.97,114.71,114.95,118459.0,87.7326,87.8473,87.6486,87.832,118459.0
2017-02-10 09:30:00,114.92,115.07,114.58,114.7,34845.0,87.8091,87.9237,87.5493,87.641,34845.0
2017-02-10 10:00:00,114.74,114.84,114.38,114.78,35446.0,87.6715,87.7479,87.3964,87.7021,35446.0
2017-02-10 10:30:00,114.74,114.8,114.52,114.69,26412.0,87.6715,87.7174,87.5034,87.6333,26412.0
2017-02-10 11:00:00,114.71,115.15,114.64,115.07,34193.0,87.6486,87.9848,87.5951,87.9237,34193.0
2017-02-10 11:30:00,115.1,115.1,114.79,114.81,28265.0,87.9466,87.9466,87.7097,87.725,28265.0
2017-02-10 12:00:00,114.83,114.84,114.61,114.67,18988.0,87.7403,87.7479,87.5722,87.618,18988.0
2017-02-10 12:30:00,114.65,114.78,114.57,114.57,26702.0,87.6028,87.7021,87.5416,87.5416,26702.0
2017-02-10 13:00:00,114.64,114.72,114.54,114.57,34709.0,87.5951,87.6562,87.5187,87.5416,34709.0
2017-02-10 13:30:00,114.58,114.63,114.36,114.48,32466.0,87.5493,87.5875,87.3812,87.4729,32466.0
2017-02-10 14:00:00,114.46,114.59,114.22,114.29,33361.0,87.4576,87.5569,87.2742,87.3277,33361.0
2017-02-10 14:30:00,114.31,114.48,114.25,114.39,42468.0,87.343,87.4729,87.2971,87.4041,42468.0
2017-02-10 15:00:00,114.39,114.61,114.34,114.56,72498.0,87.4041,87.5722,87.3659,87.534,72498.0
2017-02-10 15:30:00,114.56,114.75,114.37,114.37,273152.0,87.534,87.6792,87.3888,87.3888,273152.0
2017-02-13 09:30:00,114.96,114.96,114.0,114.4,52151.0,87.8396,87.8396,87.1061,87.4117,52151.0
2017-02-13 10:00:00,114.37,114.39,113.74,113.79,18964.0,87.3888,87.4041,86.9074,86.9456,18964.0
2017-02-13 10:30:00,113.8,114.1,113.79,114.01,17086.0,86.9533,87.1825,86.9456,87.1137,17086.0
2017-02-13 11:00:00,114.01,114.2,113.94,114.1,29460.0,87.1137,87.2589,87.0602,87.1825,29460.0
2017-02-13 11:30:00,114.08,114.22,113.99,114.1,12499.0,87.1672,87.2742,87.0985,87.1825,12499.0
2017-02-13 12:00:00,114.06,114.14,113.95,113.95,19615.0,87.1519,87.2131,87.0679,87.0679,19615.0
2017-02-13 12:30:00,113.94,114.11,113.92,114.11,13347.0,87.0602,87.1901,87.045,87.1901,13347.0
2017-02-13 13:00:00,114.1,114.35,114.05,114.21,14486.0,87.1825,87.3735,87.1443,87.2666,14486.0
2017-02-13 13:30:00,114.24,114.24,113.96,114.01,12863.0,87.2895,87.2895,87.0755,87.1137,12863.0
2017-02-13 14:00:00,114.01,114.05,113.94,114.04,13337.0,87.1137,87.1443,87.0602,87.1367,13337.0
2017-02-13 14:30:00,114.04,114.05,113.92,114.04,15302.0,87.1367,87.1443,87.045,87.1367,15302.0
2017-02-13 15:00:00,114.04,114.23,113.96,114.23,25282.0,87.1367,87.2818,87.0755,87.2818,25282.0
2017-02-13 15:30:00,114.23,114.35,113.99,114.23,124535.0,87.2818,87.3735,87.0985,87.2818,124535.0
2017-02-14 09:30:00,113.9,114.31,113.39,113.49,14680.0,87.0297,87.343,86.64,86.7164,14680.0
2017-02-14 10:00:00,113.44,113.55,113.0,113.23,16862.0,86.6782,86.7623,86.342,86.5177,16862.0
2017-02-14 10:30:00,113.3,113.52,113.24,113.32,6027.0,86.5712,86.7393,86.5254,86.5865,6027.0
2017-02-14 11:00:00,113.35,113.79,113.28,113.79,8992.0,86.6094,86.9456,86.556,86.9456,8992.0
2017-02-14 11:30:00,113.71,113.85,113.54,113.71,21665.0,86.8845,86.9915,86.7546,86.8845,21665.0
2017-02-14 12:00:00,113.75,113.94,113.73,113.9,9929.0,86.9151,87.0602,86.8998,87.0297,9929.0
2017-02-14 12:30:00,113.95,114.07,113.77,113.98,18485.0,87.0679,87.1596,86.9304,87.0908,18485.0
2017-02-14 13:00:00,114.0,114.26,114.0,114.22,9817.0,87.1061,87.3048,87.1061,87.2742,9817.0
2017-02-14 13:30:00,114.23,114.4,114.09,114.32,11767.0,87.2818,87.4117,87.1749,87.3506,11767.0
2017-02-14 14:00:00,114.32,114.61,114.25,114.5,45719.0,87.3506,87.5722,87.2971,87.4881,45719.0
2017-02-14 14:30:00,114.51,114.62,114.47,114.54,24473.0,87.4958,87.5798,87.4652,87.5187,24473.0
2017-02-14 15:00:00,114.54,114.55,114.38,114.39,38584.0,87.5187,87.5263,87.3964,87.4041,38584.0
2017-02-14 15:30:00,114.39,115.09,114.33,114.98,174175.0,87.4041,87.939,87.3582,87.8549,174175.0
2017-02-15 09:30:00,114.74,114.76,113.41,114.16,23265.0,87.6715,87.6868,86.6553,87.2283,23265.0
2017-02-15 10:00:00,114.22,115.13,114.09,114.37,27450.0,87.2742,87.9695,87.1749,87.3888,27450.0
2017-02-15 10:30:00,114.32,114.59,114.2,114.48,14613.0,87.3506,87.5569,87.2589,87.4729,14613.0
2017-02-15 11:00:00,114.49,114.59,114.01,114.22,31599.0,87.4805,87.5569,87.1137,87.2742,31599.0
2017-02-15 11:30:00,114.25,114.29,114.07,114.28,19270.0,87.2971,87.3277,87.1596,87.32,19270.0
2017-02-15 12:00:00,114.27,114.35,114.14,114.26,22090.0,87.3124,87.3735,87.2131,87.3048,22090.0
2017-02-15 12:30:00,114.29,114.49,114.23,114.49,12339.0,87.3277,87.4805,87.2818,87.4805,12339.0
2017-02-15 13:00:00,114.44,114.61,114.42,114.58,15086.0,87.4423,87.5722,87.427,87.5493,15086.0
2017-02-15 13:30:00,114.56,115.13,114.52,114.98,12187.0,87.534,87.9695,87.5034,87.8549,12187.0
2017-02-15 14:00:00,115.02,115.13,114.91,114.93,22590.0,87.8855,87.9695,87.8014,87.8167,22590.0
2017-02-15 14:30:00,114.98,115.04,114.9,115.04,18326.0,87.8549,87.9007,87.7938,87.9007,18326.0
2017-02-15 15:00:00,115.04,115.13,114.85,115.05,30942.0,87.9007,87.9695,87.7556,87.9084,30942.0
2017-02-15 15:30:00,115.08,115.27,115.03,115.24,94068.0,87.9313,88.0765,87.8931,88.0536,94068.0
2017-02-16 09:30:00,115.4,116.04,115.25,115.47,20888.0,88.1758,88.6648,88.0612,88.2293,20888.0
2017-02-16 10:00:00,115.54,116.38,115.51,116.23,23006.0,88.2828,88.9246,88.2599,88.81,23006.0
2017-02-16 10:30:00,116.07,116.18,115.65,116.09,10957.0,88.6878,88.7718,88.3668,88.703,10957.0
2017-02-16 11:00:00,116.01,116.11,115.64,115.8,25552.0,88.6419,88.7183,88.3592,88.4815,25552.0
2017-02-16 11:30:00,115.79,116.1,115.76,116.0,14989.0,88.4738,88.7107,88.4509,88.6343,14989.0
2017-02-16 12:00:00,115.99,115.99,115.74,115.88,10013.0,88.6266,88.6266,88.4356,88.5426,10013.0
2017-02-16 12:30:00,115.87,115.94,115.76,115.82,13119.0,88.5349,88.5884,88.4509,88.4967,13119.0
2017-02-16 13:00:00,115.86,115.87,115.57,115.68,13133.0,88.5273,88.5349,88.3057,88.3898,13133.0
2017-02-16 13:30:00,115.68,115.88,115.65,115.76,8540.0,88.3898,88.5426,88.3668,88.4509,8540.0
2017-02-16 14:00:00,115.76,115.92,115.75,115.89,33995.0,88.4509,88.5731,88.4432,88.5502,33995.0
2017-02-16 14:30:00,115.92,115.95,115.76,115.86,32472.0,88.5731,88.5961,88.4509,88.5273,32472.0
2017-02-16 15:00:00,115.86,116.1,115.74,115.8,57260.0,88.5273,88.7107,88.4356,88.4815,57260.0
2017-02-16 15:30:00,115.84,115.86,115.53,115.82,80277.0,88.512,88.5273,88.2751,88.4967,80277.0
2017-02-17 09:30:00,115.62,116.21,115.05,116.11,24732.0,88.3439,88.7947,87.9084,88.7183,24732.0
2017-02-17 10:00:00,116.1,116.32,115.86,116.03,10261.0,88.7107,88.8788,88.5273,88.6572,10261.0
2017-02-17 10:30:00,115.89,115.97,115.74,115.78,12572.0,88.5502,88.6113,88.4356,88.4662,12572.0
2017-02-17 11:00:00,115.7,115.74,115.16,115.29,20157.0,88.405,88.4356,87.9924,88.0918,20157.0
2017-02-17 11:30:00,115.29,115.55,115.22,115.25,7456.0,88.0918,88.2904,88.0383,88.0612,7456.0
2017-02-17 12:00:00,115.14,115.25,115.11,115.12,8072.0,87.9772,88.0612,87.9542,87.9619,8072.0
2017-02-17 12:30:00,115.15,115.51,115.12,115.51,5455.0,87.9848,88.2599,87.9619,88.2599,5455.0
2017-02-17 13:00:00,115.45,115.49,115.35,115.37,9681.0,88.214,88.2446,88.1376,88.1529,9681.0
2017-02-17 13:30:00,115.37,115.55,115.34,115.43,10983.0,88.1529,88.2904,88.13,88.1987,10983.0
2017-02-17 14:00:00,115.37,115.66,115.37,115.66,11218.0,88.1529,88.3745,88.1529,88.3745,11218.0
2017-02-17 14:30:00,115.61,115.61,115.38,115.5,10264.0,88.3363,88.3363,88.1605,88.2522,10264.0
2017-02-17 15:00:00,115.5,115.94,115.46,115.84,13549.0,88.2522,88.5884,88.2217,88.512,13549.0
2017-02-17 15:30:00,115.89,116.38,115.89,116.33,63441.0,88.5502,88.9246,88.5502,88.8864,63441.0
2017-02-21 09:30:00,116.33,116.68,115.89,116.45,8705.0,88.8864,89.1539,88.5502,88.9781,8705.0
2017-02-21 10:00:00,116.62,117.44,116.55,117.38,15943.0,89.108,89.7346,89.0545,89.6887,15943.0
2017-02-21 10:30:00,117.37,117.72,117.23,117.6,18850.0,89.6811,89.9485,89.5741,89.8568,18850.0
2017-02-21 11:00:00,117.49,117.53,117.36,117.39,22519.0,89.7728,89.8033,89.6734,89.6964,22519.0
2017-02-21 11:30:00,117.41,117.44,117.14,117.35,20102.0,89.7116,89.7346,89.5053,89.6658,20102.0
2017-02-21 12:00:00,117.33,117.45,117.2,117.27,16733.0,89.6505,89.7422,89.5512,89.6047,16733.0
2017-02-21 12:30:00,117.27,117.35,117.17,117.33,3737.0,89.6047,89.6658,89.5283,89.6505,3737.0
2017-02-21 13:00:00,117.32,117.52,117.17,117.5,8560.0,89.6429,89.7957,89.5283,89.7804,8560.0
2017-02-21 13:30:00,117.49,117.67,117.44,117.65,21417.0,89.7728,89.9103,89.7346,89.895,21417.0
2017-02-21 14:00:00,117.64,118.12,117.59,118.06,20501.0,89.8874,90.2541,89.8492,90.2083,20501.0
2017-02-21 14:30:00,118.08,118.24,117.95,118.09,27829.0,90.2236,90.3458,90.1242,90.2312,27829.0
2017-02-21 15:00:00,118.13,118.36,118.12,118.26,34557.0,90.2618,90.4375,90.2541,90.3611,34557.0
2017-02-21 15:30:00,118.25,118.55,118.18,118.46,85112.0,90.3535,90.5827,90.3,90.5139,85112.0
2017-02-22 09:30:00,118.62,119.64,118.62,119.0,25937.0,90.6362,91.4156,90.6362,90.9265,25937.0
2017-02-22 10:00:00,118.99,119.03,118.53,118.84,19109.0,90.9189,90.9495,90.5674,90.8043,19109.0
2017-02-22 10:30:00,118.72,118.83,117.98,118.08,49681.0,90.7126,90.7966,90.1472,90.2236,49681.0
2017-02-22 11:00:00,118.21,118.54,118.18,118.2,19931.0,90.3229,90.5751,90.3,90.3153,19931.0
2017-02-22 11:30:00,118.2,118.2,117.41,117.41,21560.0,90.3153,90.3153,89.7116,89.7116,21560.0
2017-02-22 12:00:00,117.41,117.71,117.35,117.71,25346.0,89.7116,89.9409,89.6658,89.9409,25346.0
2017-02-22 12:30:00,117.77,117.83,117.67,117.8,37185.0,89.9867,90.0326,89.9103,90.0096,37185.0
2017-02-22 13:00:00,117.88,118.01,117.69,117.8,14929.0,90.0708,90.1701,89.9256,90.0096,14929.0
2017-02-22 13:30:00,117.79,117.79,117.64,117.75,28061.0,90.002,90.002,89.8874,89.9714,28061.0
2017-02-22 14:00:00,117.71,118.41,117.6,118.18,37728.0,89.9409,90.4757,89.8568,90.3,37728.0
2017-02-22 14:30:00,118.17,118.25,118.07,118.23,12744.0,90.2923,90.3535,90.2159,90.3382,12744.0
2017-02-22 15:00:00,118.26,118.54,118.24,118.54,25351.0,90.3611,90.5751,90.3458,90.5751,25351.0
2017-02-22 15:30:00,118.54,118.71,118.44,118.52,67399.0,90.5751,90.705,90.4986,90.5598,67399.0
2017-02-23 09:30:00,118.92,119.48,118.51,119.26,22163.0,90.8654,91.2933,90.5521,91.1252,22163.0
2017-02-23 10:00:00,119.23,119.33,118.7,118.78,27144.0,91.1023,91.1787,90.6973,90.7584,27144.0
2017-02-23 10:30:00,118.82,119.02,118.58,119.02,17654.0,90.789,90.9418,90.6056,90.9418,17654.0
2017-02-23 11:00:00,119.02,119.02,118.79,118.96,18288.0,90.9418,90.9418,90.7661,90.896,18288.0
2017-02-23 11:30:00,118.96,119.09,118.77,118.97,24099.0,90.896,90.9953,90.7508,90.9036,24099.0
2017-02-23 12:00:00,118.93,118.99,118.62,118.63,50879.0,90.8731,90.9189,90.6362,90.6438,50879.0
2017-02-23 12:30:00,118.63,118.74,118.27,118.36,22293.0,90.6438,90.7279,90.3688,90.4375,22293.0
2017-02-23 13:00:00,118.34,118.47,118.23,118.28,12095.0,90.4222,90.5216,90.3382,90.3764,12095.0
2017-02-23 13:30:00,118.21,118.29,118.04,118.2,28818.0,90.3229,90.384,90.193,90.3153,28818.0
2017-02-23 14:00:00,118.2,118.33,118.14,118.21,20017.0,90.3153,90.4146,90.2694,90.3229,20017.0
2017-02-23 14:30:00,118.21,118.36,118.15,118.28,27894.0,90.3229,90.4375,90.2771,90.3764,27894.0
2017-02-23 15:00:00,118.29,118.6,118.27,118.48,47879.0,90.384,90.6209,90.3688,90.5292,47879.0
2017-02-23 15:30:00,118.44,118.96,118.38,118.88,118494.0,90.4986,90.896,90.4528,90.8348,118494.0
2017-02-24 09:30:00,118.87,119.78,118.5,119.23,21948.0,90.8272,91.5225,90.5445,91.1023,21948.0
2017-02-24 10:00:00,119.35,120.01,119.23,119.8,24683.0,91.194,91.6983,91.1023,91.5378,24683.0
2017-02-24 10:30:00,119.76,119.76,119.23,119.47,22831.0,91.5072,91.5072,91.1023,91.2857,22831.0
2017-02-24 11:00:00,119.48,119.57,119.2,119.54,13618.0,91.2933,91.3621,91.0794,91.3391,13618.0
2017-02-24 11:30:00,119.47,119.57,119.26,119.38,11323.0,91.2857,91.3621,91.1252,91.2169,11323.0
2017-02-24 12:00:00,119.38,119.63,119.34,119.53,10575.0,91.2169,91.4079,91.1863,91.3315,10575.0
2017-02-24 12:30:00,119.55,119.65,119.38,119.64,12903.0,91.3468,91.4232,91.2169,91.4156,12903.0
2017-02-24 13:00:00,119.57,119.71,119.49,119.55,17200.0,91.3621,91.469,91.3009,91.3468,17200.0
2017-02-24 13:30:00,119.56,119.61,119.39,119.61,15633.0,91.3544,91.3926,91.2245,91.3926,15633.0
2017-02-24 14:00:00,119.57,120.02,119.53,119.94,22426.0,91.3621,91.7059,91.3315,91.6448,22426.0
2017-02-24 14:30:00,119.94,120.09,119.92,120.07,22922.0,91.6448,91.7594,91.6295,91.7441,22922.0
2017-02-24 15:00:00,120.09,120.39,120.02,120.39,39296.0,91.7594,91.9886,91.7059,91.9886,39296.0
2017-02-24 15:30:00,120.36,120.51,120.12,120.21,142641.0,91.9657,92.0803,91.7823,91.8511,142641.0
2017-02-27 09:30:00,120.31,120.63,119.77,120.59,28366.0,91.9275,92.172,91.5149,92.1414,28366.0
2017-02-27 10:00:00,120.56,120.94,120.11,120.66,18474.0,92.1185,92.4089,91.7747,92.1949,18474.0
2017-02-27 10:30:00,120.73,120.96,120.59,120.76,18061.0,92.2484,92.4242,92.1414,92.2713,18061.0
2017-02-27 11:00:00,120.75,120.88,120.55,120.86,14798.0,92.2637,92.363,92.1109,92.3477,14798.0
2017-02-27 11:30:00,120.87,120.93,120.53,120.62,13068.0,92.3554,92.4012,92.0956,92.1644,13068.0
2017-02-27 12:00:00,120.63,120.75,120.5,120.6,13792.0,92.172,92.2637,92.0727,92.1491,13792.0
2017-02-27 12:30:00,120.63,120.7,120.45,120.51,11598.0,92.172,92.2255,92.0345,92.0803,11598.0
2017-02-27 13:00:00,120.54,120.76,120.43,120.51,17542.0,92.1032,92.2713,92.0192,92.0803,17542.0
2017-02-27 13:30:00,120.48,120.64,120.32,120.41,20386.0,92.0574,92.1796,91.9351,92.0039,20386.0
2017-02-27 14:00:00,120.43,120.68,120.36,120.63,11239.0,92.0192,92.2102,91.9657,92.172,11239.0
2017-02-27 14:30:00,120.65,120.72,120.49,120.57,14285.0,92.1873,92.2408,92.065,92.1262,14285.0
2017-02-27 15:00:00,120.57,120.7,120.39,120.42,30773.0,92.1262,92.2255,91.9886,92.0115,30773.0
2017-02-27 15:30:00,120.43,120.51,120.12,120.41,154417.0,92.0192,92.0803,91.7823,92.0039,154417.0
2017-02-28 09:30:00,120.48,120.51,119.22,119.24,24861.0,92.0574,92.0803,91.0946,91.1099,24861.0
2017-02-28 10:00:00,119.35,120.07,119.32,119.54,21898.0,91.194,91.7441,91.171,91.3391,21898.0
2017-02-28 10:30:00,119.58,120.13,119.58,119.61,15473.0,91.3697,91.79,91.3697,91.3926,15473.0
2017-02-28 11:00:00,119.62,119.86,119.4,119.85,14431.0,91.4003,91.5837,91.2322,91.576,14431.0
2017-02-28 11:30:00,119.8,119.9,119.54,119.67,22002.0,91.5378,91.6142,91.3391,91.4385,22002.0
2017-02-28 12:00:00,119.65,119.72,119.32,119.37,20217.0,91.4232,91.4767,91.171,91.2092,20217.0
2017-02-28 12:30:00,119.41,119.74,119.36,119.48,9615.0,91.2398,91.492,91.2016,91.2933,9615.0
2017-02-28 13:00:00,119.49,119.49,118.99,119.28,35483.0,91.3009,91.3009,90.9189,91.1405,35483.0
2017-02-28 13:30:00,119.28,119.39,119.21,119.28,16055.0,91.1405,91.2245,91.087,91.1405,16055.0
2017-02-28 14:00:00,119.32,119.56,119.26,119.44,18948.0,91.171,91.3544,91.1252,91.2627,18948.0
2017-02-28 14:30:00,119.46,119.53,119.29,119.36,18215.0,91.278,91.3315,91.1481,91.2016,18215.0
2017-02-28 15:00:00,119.36,119.66,119.28,119.28,26190.0,91.2016,91.4308,91.1405,91.1405,26190.0
2017-02-28 15:30:00,119.29,119.44,119.16,119.3,85830.0,91.1481,91.2627,91.0488,91.1558,85830.0
2017-03-01 09:30:00,119.48,119.48,118.65,118.79,31047.0,91.2933,91.2933,90.6591,90.7661,31047.0
2017-03-01 10:00:00,118.85,119.15,118.43,118.47,34014.0,90.8119,91.0412,90.491,90.5216,34014.0
2017-03-01 10:30:00,118.56,118.84,118.38,118.46,43328.0,90.5903,90.8043,90.4528,90.5139,43328.0
2017-03-01 11:00:00,118.47,118.69,118.38,118.5,24159.0,90.5216,90.6897,90.4528,90.5445,24159.0
2017-03-01 11:30:00,118.49,118.77,118.46,118.65,25504.0,90.5369,90.7508,90.5139,90.6591,25504.0
2017-03-01 12:00:00,118.72,119.16,118.58,119.04,23239.0,90.7126,91.0488,90.6056,90.9571,23239.0
2017-03-01 12:30:00,119.05,119.14,118.99,118.99,16876.0,90.9647,91.0335,90.9189,90.9189,16876.0
2017-03-01 13:00:00,118.96,119.15,118.96,119.09,23637.0,90.896,91.0412,90.896,90.9953,23637.0
2017-03-01 13:30:00,119.09,119.11,118.85,118.85,25823.0,90.9953,91.0106,90.8119,90.8119,25823.0
2017-03-01 14:00:00,118.85,119.15,118.85,119.14,29483.0,90.8119,91.0412,90.8119,91.0335,29483.0
2017-03-01 14:30:00,119.05,119.12,118.54,118.75,28666.0,90.9647,91.0182,90.5751,90.7355,28666.0
2017-03-01 15:00:00,118.72,118.75,118.27,118.39,92169.0,90.7126,90.7355,90.3688,90.4604,92169.0
2017-03-01 15:30:00,118.4,118.42,117.87,118.2,173806.0,90.4681,90.4834,90.0631,90.3153,173806.0
2017-03-02 09:30:00,117.99,118.37,117.33,117.92,10775.0,90.1548,90.4452,89.6505,90.1013,10775.0
2017-03-02 10:00:00,118.06,118.35,117.6,117.7,27583.0,90.2083,90.4299,89.8568,89.9332,27583.0
2017-03-02 10:30:00,117.74,117.75,117.02,117.09,24804.0,89.9638,89.9714,89.4136,89.4671,24804.0
2017-03-02 11:00:00,117.12,117.22,116.01,116.23,60653.0,89.4901,89.5665,88.6419,88.81,60653.0
2017-03-02 11:30:00,116.28,116.66,116.19,116.59,20984.0,88.8482,89.1386,88.7794,89.0851,20984.0
2017-03-02 12:00:00,116.55,116.84,116.48,116.66,16308.0,89.0545,89.2761,89.001,89.1386,16308.0
2017-03-02 12:30:00,116.62,116.91,116.59,116.91,14598.0,89.108,89.3296,89.0851,89.3296,14598.0
2017-03-02 13:00:00,116.85,116.95,116.63,116.65,17149.0,89.2837,89.3602,89.1156,89.1309,17149.0
2017-03-02 13:30:00,116.61,116.76,116.52,116.67,11406.0,89.1004,89.215,89.0316,89.1462,11406.0
2017-03-02 14:00:00,116.7,116.96,116.7,116.96,17859.0,89.1691,89.3678,89.1691,89.3678,17859.0
2017-03-02 14:30:00,116.96,117.19,116.91,116.98,28214.0,89.3678,89.5435,89.3296,89.3831,28214.0
2017-03-02 15:00:00,117.02,117.16,116.84,117.0,43052.0,89.4136,89.5206,89.2761,89.3984,43052.0
2017-03-02 15:30:00,116.97,117.1,116.74,117.0,93382.0,89.3754,89.4748,89.1997,89.3984,93382.0
2017-03-03 09:30:00,116.31,116.46,115.72,115.88,15354.0,88.8711,88.9858,88.4203,88.5426,15354.0
2017-03-03 10:00:00,115.79,116.29,115.79,116.21,9253.0,88.4738,88.8559,88.4738,88.7947,9253.0
2017-03-03 10:30:00,116.12,116.36,115.99,116.05,11134.0,88.726,88.9093,88.6266,88.6725,11134.0
2017-03-03 11:00:00,116.01,116.04,115.4,115.4,13968.0,88.6419,88.6648,88.1758,88.1758,13968.0
2017-03-03 11:30:00,115.35,115.56,115.16,115.54,11727.0,88.1376,88.2981,87.9924,88.2828,11727.0
2017-03-03 12:00:00,115.55,115.75,115.44,115.73,10566.0,88.2904,88.4432,88.2064,88.428,10566.0
2017-03-03 12:30:00,115.73,116.16,115.73,116.11,10654.0,88.428,88.7565,88.428,88.7183,10654.0
2017-03-03 13:00:00,116.05,116.19,115.91,115.91,8532.0,88.6725,88.7794,88.5655,88.5655,8532.0
2017-03-03 13:30:00,115.97,116.63,115.96,116.49,8801.0,88.6113,89.1156,88.6037,89.0087,8801.0
2017-03-03 14:00:00,116.49,116.77,116.49,116.77,10833.0,89.0087,89.2226,89.0087,89.2226,10833.0
2017-03-03 14:30:00,116.71,117.2,116.71,117.03,13133.0,89.1768,89.5512,89.1768,89.4213,13133.0
2017-03-03 15:00:00,117.0,117.71,117.0,117.65,22437.0,89.3984,89.9409,89.3984,89.895,22437.0
2017-03-03 15:30:00,117.63,117.66,117.36,117.52,129984.0,89.8797,89.9027,89.6734,89.7957,129984.0
2017-03-06 09:30:00,117.03,117.69,116.47,117.41,17559.0,89.4213,89.9256,88.9934,89.7116,17559.0
2017-03-06 10:00:00,117.49,117.49,117.07,117.36,22067.0,89.7728,89.7728,89.4518,89.6734,22067.0
2017-03-06 10:30:00,117.3,117.42,117.04,117.1,18969.0,89.6276,89.7193,89.4289,89.4748,18969.0
2017-03-06 11:00:00,117.16,117.16,116.8,116.84,14155.0,89.5206,89.5206,89.2455,89.2761,14155.0
2017-03-06 11:30:00,116.79,116.95,116.68,116.8,10554.0,89.2379,89.3602,89.1539,89.2455,10554.0
2017-03-06 12:00:00,116.89,117.09,116.87,117.04,11938.0,89.3143,89.4671,89.299,89.4289,11938.0
2017-03-06 12:30:00,116.95,117.41,116.91,117.37,10177.0,89.3602,89.7116,89.3296,89.6811,10177.0
2017-03-06 13:00:00,117.35,117.63,117.35,117.57,11896.0,89.6658,89.8797,89.6658,89.8339,11896.0
2017-03-06 13:30:00,117.56,117.56,117.35,117.46,9988.0,89.8262,89.8262,89.6658,89.7498,9988.0
2017-03-06 14:00:00,117.48,117.48,117.14,117.28,15155.0,89.7651,89.7651,89.5053,89.6123,15155.0
2017-03-06 14:30:00,117.32,117.45,117.25,117.4,11635.0,89.6429,89.7422,89.5894,89.704,11635.0
2017-03-06 15:00:00,117.4,117.56,117.24,117.48,21953.0,89.704,89.8262,89.5817,89.7651,21953.0
2017-03-06 15:30:00,117.46,117.9,117.33,117.51,65941.0,89.7498,90.086,89.6505,89.788,65941.0
2017-03-07 09:30:00,117.38,117.43,116.98,117.29,14838.0,89.6887,89.7269,89.3831,89.6199,14838.0
2017-03-07 10:00:00,117.3,117.41,116.99,117.35,17629.0,89.6276,89.7116,89.3907,89.6658,17629.0
2017-03-07 10:30:00,117.24,117.31,116.87,117.28,10690.0,89.5817,89.6352,89.299,89.6123,10690.0
2017-03-07 11:00:00,117.2,117.21,116.71,116.72,11641.0,89.5512,89.5588,89.1768,89.1844,11641.0
2017-03-07 11:30:00,116.68,117.11,116.56,117.07,11596.0,89.1539,89.4824,89.0622,89.4518,11596.0
2017-03-07 12:00:00,117.09,117.16,116.9,117.06,12200.0,89.4671,89.5206,89.322,89.4442,12200.0
2017-03-07 12:30:00,117.03,117.05,116.81,116.89,7800.0,89.4213,89.4366,89.2532,89.3143,7800.0
2017-03-07 13:00:00,116.89,117.1,116.83,117.0,19099.0,89.3143,89.4748,89.2685,89.3984,19099.0
2017-03-07 13:30:00,116.96,117.0,116.86,116.93,19013.0,89.3678,89.3984,89.2914,89.3449,19013.0
2017-03-07 14:00:00,116.96,117.06,116.88,116.92,11100.0,89.3678,89.4442,89.3067,89.3372,11100.0
2017-03-07 14:30:00,116.94,117.21,116.88,117.21,17073.0,89.3525,89.5588,89.3067,89.5588,17073.0
2017-03-07 15:00:00,117.15,117.4,117.09,117.2,20159.0,89.513,89.704,89.4671,89.5512,20159.0
2017-03-07 15:30:00,117.19,117.36,117.07,117.14,54849.0,89.5435,89.6734,89.4518,89.5053,54849.0
2017-03-08 09:30:00,116.66,116.95,116.43,116.55,11624.0,89.1386,89.3602,88.9628,89.0545,11624.0
2017-03-08 10:00:00,116.59,116.81,116.39,116.81,17138.0,89.0851,89.2532,88.9323,89.2532,17138.0
2017-03-08 10:30:00,116.73,116.8,116.57,116.8,12194.0,89.1921,89.2455,89.0698,89.2455,12194.0
2017-03-08 11:00:00,116.85,116.87,116.48,116.63,23302.0,89.2837,89.299,89.001,89.1156,23302.0
2017-03-08 11:30:00,116.61,116.63,116.32,116.47,54865.0,89.1004,89.1156,88.8788,88.9934,54865.0
2017-03-08 12:00:00,116.47,116.58,116.36,116.46,35745.0,88.9934,89.0774,88.9093,88.9858,35745.0
2017-03-08 12:30:00,116.39,116.6,116.36,116.49,21372.0,88.9323,89.0927,88.9093,89.0087,21372.0
2017-03-08 13:00:00,116.43,116.67,116.38,116.57,10934.0,88.9628,89.1462,88.9246,89.0698,10934.0
2017-03-08 13:30:00,116.53,116.6,116.42,116.51,31321.0,89.0392,89.0927,88.9552,89.024,31321.0
2017-03-08 14:00:00,116.51,116.51,116.11,116.19,10932.0,89.024,89.024,88.7183,88.7794,10932.0
2017-03-08 14:30:00,116.24,116.35,116.2,116.22,9281.0,88.8177,88.9017,88.7871,88.8024,9281.0
2017-03-08 15:00:00,116.25,116.28,116.08,116.13,20276.0,88.8253,88.8482,88.6954,88.7336,20276.0
2017-03-08 15:30:00,116.13,116.16,115.64,115.71,71914.0,88.7336,88.7565,88.3592,88.4127,71914.0
2017-03-09 09:30:00,115.68,116.27,115.68,115.94,27059.0,88.3898,88.8406,88.3898,88.5884,27059.0
2017-03-09 10:00:00,115.99,116.07,115.84,115.84,30436.0,88.6266,88.6878,88.512,88.512,30436.0
2017-03-09 10:30:00,115.87,115.87,114.98,114.98,20485.0,88.5349,88.5349,87.8549,87.8549,20485.0
2017-03-09 11:00:00,115.0,115.09,114.8,115.08,19671.0,87.8702,87.939,87.7174,87.9313,19671.0
2017-03-09 11:30:00,115.11,115.19,114.83,114.91,24156.0,87.9542,88.0154,87.7403,87.8014,24156.0
2017-03-09 12:00:00,114.93,114.97,114.67,114.67,10108.0,87.8167,87.8473,87.618,87.618,10108.0
2017-03-09 12:30:00,114.7,114.84,114.6,114.6,9107.0,87.641,87.7479,87.5645,87.5645,9107.0
2017-03-09 13:00:00,114.62,114.62,114.2,114.2,8334.0,87.5798,87.5798,87.2589,87.2589,8334.0
2017-03-09 13:30:00,114.21,114.28,113.5,113.5,12079.0,87.2666,87.32,86.724,86.724,12079.0
2017-03-09 14:00:00,113.54,113.54,112.93,113.17,15518.0,86.7546,86.7546,86.2885,86.4719,15518.0
2017-03-09 14:30:00,113.23,113.38,112.93,113.36,56768.0,86.5177,86.6324,86.2885,86.6171,56768.0
2017-03-09 15:00:00,113.31,113.7,113.3,113.69,42501.0,86.5789,86.8769,86.5712,86.8692,42501.0
2017-03-09 15:30:00,113.67,113.99,113.6,113.63,129533.0,86.8539,87.0985,86.8005,86.8234,129533.0
2017-03-10 09:30:00,107.87,108.99,107.83,108.81,1644819.0,82.4222,83.278,82.3917,83.1405,1644819.0
2017-03-10 10:00:00,108.76,109.26,108.68,108.75,374882.0,83.1023,83.4843,83.0411,83.0946,374882.0
2017-03-10 10:30:00,108.75,108.82,107.75,108.38,350920.0,83.0946,83.1481,82.3305,82.8119,350920.0
2017-03-10 11:00:00,108.36,108.43,107.94,108.41,180062.0,82.7966,82.8501,82.4757,82.8348,180062.0
2017-03-10 11:30:00,108.4,109.05,108.34,108.82,256840.0,82.8272,83.3239,82.7814,83.1481,256840.0
2017-03-10 12:00:00,108.79,108.96,108.57,108.88,144825.0,83.1252,83.2551,82.9571,83.194,144825.0
2017-03-10 12:30:00,108.85,109.35,108.81,109.29,181025.0,83.171,83.5531,83.1405,83.5072,181025.0
2017-03-10 13:00:00,109.3,109.36,108.27,108.27,124751.0,83.5149,83.5607,82.7279,82.7279,124751.0
2017-03-10 13:30:00,108.29,108.95,108.23,108.56,168804.0,82.7431,83.2474,82.6973,82.9495,168804.0
2017-03-10 14:00:00,108.6,109.0,108.46,108.77,96305.0,82.98,83.2857,82.873,83.1099,96305.0
2017-03-10 14:30:00,108.76,109.02,108.67,108.86,114539.0,83.1023,83.3009,83.0335,83.1787,114539.0
2017-03-10 15:00:00,108.87,108.95,108.53,108.86,142969.0,83.1863,83.2474,82.9265,83.1787,142969.0
2017-03-10 15:30:00,108.82,109.05,108.69,108.81,406255.0,83.1481,83.3239,83.0488,83.1405,406255.0
2017-03-13 09:30:00,109.26,109.95,109.06,109.72,251650.0,83.4843,84.0115,83.3315,83.8358,251650.0
2017-03-13 10:00:00,109.7,109.99,109.55,109.75,206046.0,83.8205,84.0421,83.7059,83.8587,206046.0
2017-03-13 10:30:00,109.68,109.77,109.27,109.57,129775.0,83.8052,83.874,83.492,83.7212,129775.0
2017-03-13 11:00:00,109.56,109.65,109.01,109.4,75275.0,83.7135,83.7823,83.2933,83.5913,75275.0
2017-03-13 11:30:00,109.38,109.38,108.93,109.3,73732.0,83.576,83.576,83.2322,83.5149,73732.0
2017-03-13 12:00:00,109.29,109.29,108.7,108.7,62865.0,83.5072,83.5072,83.0564,83.0564,62865.0
2017-03-13 12:30:00,108.69,109.27,108.69,109.2,82730.0,83.0488,83.492,83.0488,83.4385,82730.0
2017-03-13 13:00:00,109.18,109.5,109.18,109.34,58980.0,83.4232,83.6677,83.4232,83.5454,58980.0
2017-03-13 13:30:00,109.32,109.46,109.08,109.39,83668.0,83.5302,83.6371,83.3468,83.5836,83668.0
2017-03-13 14:00:00,109.37,109.43,108.81,108.91,71889.0,83.5684,83.6142,83.1405,83.2169,71889.0
2017-03-13 14:30:00,108.93,109.12,108.91,109.04,160794.0,83.2322,83.3773,83.2169,83.3162,160794.0
2017-03-13 15:00:00,109.05,109.15,108.89,108.99,137252.0,83.3239,83.4003,83.2016,83.278,137252.0
2017-03-13 15:30:00,109.0,109.13,108.85,109.07,325807.0,83.2857,83.385,83.171,83.3391,325807.0
2017-03-14 09:30:00,109.0,109.04,107.99,108.64,67335.0,83.2857,83.3162,82.5139,83.0106,67335.0
2017-03-14 10:00:00,108.63,108.79,108.14,108.23,101927.0,83.0029,83.1252,82.6285,82.6973,101927.0
2017-03-14 10:30:00,108.23,108.27,107.66,108.21,69089.0,82.6973,82.7279,82.2618,82.682,69089.0
2017-03-14 11:00:00,108.19,108.24,107.73,107.8,43933.0,82.6667,82.7049,82.3153,82.3687,43933.0
2017-03-14 11:30:00,107.84,107.95,107.43,107.48,62517.0,82.3993,82.4834,82.086,82.1242,62517.0
2017-03-14 12:00:00,107.53,107.55,106.89,107.0,50399.0,82.1624,82.1777,81.6734,81.7575,50399.0
2017-03-14 12:30:00,106.97,107.31,106.97,107.31,51497.0,81.7346,81.9943,81.7346,81.9943,51497.0
2017-03-14 13:00:00,107.31,107.74,107.29,107.74,43914.0,81.9943,82.3229,81.9791,82.3229,43914.0
2017-03-14 13:30:00,107.74,108.02,107.51,107.88,31098.0,82.3229,82.5368,82.1472,82.4299,31098.0
2017-03-14 14:00:00,107.85,107.95,107.76,107.77,40210.0,82.4069,82.4834,82.3382,82.3458,40210.0
2017-03-14 14:30:00,107.79,107.99,107.76,107.91,47400.0,82.3611,82.5139,82.3382,82.4528,47400.0
2017-03-14 15:00:00,107.95,108.17,107.91,107.97,75389.0,82.4834,82.6515,82.4528,82.4986,75389.0
2017-03-14 15:30:00,107.98,108.18,107.75,108.15,207213.0,82.5063,82.6591,82.3305,82.6362,207213.0
2017-03-15 09:30:00,108.42,109.43,108.13,109.15,80044.0,82.8425,83.6142,82.6209,83.4003,80044.0
2017-03-15 10:00:00,109.15,109.29,108.66,108.78,55391.0,83.4003,83.5072,83.0259,83.1176,55391.0
2017-03-15 10:30:00,108.78,109.16,108.34,109.13,69915.0,83.1176,83.4079,82.7814,83.385,69915.0
2017-03-15 11:00:00,109.13,109.2,108.8,108.9,66994.0,83.385,83.4385,83.1328,83.2092,66994.0
2017-03-15 11:30:00,108.9,109.0,108.79,108.93,42146.0,83.2092,83.2857,83.1252,83.2322,42146.0
2017-03-15 12:00:00,108.91,109.25,108.88,109.12,51091.0,83.2169,83.4767,83.194,83.3773,51091.0
2017-03-15 12:30:00,109.13,109.24,109.1,109.17,56952.0,83.385,83.469,83.3621,83.4155,56952.0
2017-03-15 13:00:00,109.21,109.46,109.15,109.18,46140.0,83.4461,83.6371,83.4003,83.4232,46140.0
2017-03-15 13:30:00,109.19,109.49,109.05,109.09,47634.0,83.4308,83.6601,83.3239,83.3544,47634.0
2017-03-15 14:00:00,109.14,110.57,109.14,109.94,146066.0,83.3926,84.4853,83.3926,84.0039,146066.0
2017-03-15 14:30:00,109.93,110.82,109.82,110.73,96440.0,83.9963,84.6763,83.9122,84.6075,96440.0
2017-03-15 15:00:00,110.76,111.07,110.56,110.81,134970.0,84.6304,84.8673,84.4776,84.6687,134970.0
2017-03-15 15:30:00,110.8,110.89,110.1,110.43,292407.0,84.661,84.7298,84.1261,84.3783,292407.0
2017-03-16 09:30:00,110.19,110.76,109.49,110.76,65422.0,84.1949,84.6304,83.6601,84.6304,65422.0
2017-03-16 10:00:00,110.7,110.79,109.58,109.58,87142.0,84.5846,84.6534,83.7288,83.7288,87142.0
2017-03-16 10:30:00,109.61,110.18,109.25,110.11,62851.0,83.7517,84.1873,83.4767,84.1338,62851.0
2017-03-16 11:00:00,110.14,110.44,109.82,110.15,60327.0,84.1567,84.3859,83.9122,84.1644,60327.0
2017-03-16 11:30:00,110.05,110.11,109.55,109.76,46732.0,84.0879,84.1338,83.7059,83.8664,46732.0
2017-03-16 12:00:00,109.7,109.72,109.48,109.67,43633.0,83.8205,83.8358,83.6524,83.7976,43633.0
2017-03-16 12:30:00,109.66,109.92,109.56,109.9,36875.0,83.7899,83.9886,83.7135,83.9733,36875.0
2017-03-16 13:00:00,109.84,110.0,109.7,109.76,30093.0,83.9275,84.0497,83.8205,83.8664,30093.0
2017-03-16 13:30:00,109.74,110.01,109.59,109.96,36087.0,83.8511,84.0574,83.7365,84.0192,36087.0
2017-03-16 14:00:00,109.96,110.17,109.8,109.81,47175.0,84.0192,84.1796,83.8969,83.9046,47175.0
2017-03-16 14:30:00,109.82,110.07,109.71,110.06,61416.0,83.9122,84.1032,83.8282,84.0956,61416.0
2017-03-16 15:00:00,110.02,110.02,109.82,109.83,94766.0,84.065,84.065,83.9122,83.9198,94766.0
2017-03-16 15:30:00,109.83,109.88,109.59,109.87,280496.0,83.9198,83.958,83.7365,83.9504,280496.0
2017-03-17 09:30:00,110.0,110.77,110.0,110.71,183682.0,84.0497,84.6381,84.0497,84.5922,183682.0
2017-03-17 10:00:00,110.69,111.24,110.43,110.77,95036.0,84.577,84.9972,84.3783,84.6381,95036.0
2017-03-17 10:30:00,110.77,110.95,110.04,110.82,144702.0,84.6381,84.7756,84.0803,84.6763,144702.0
2017-03-17 11:00:00,110.71,110.72,110.11,110.46,72350.0,84.5922,84.5999,84.1338,84.4012,72350.0
2017-03-17 11:30:00,110.45,110.55,110.21,110.43,44645.0,84.3936,84.47,84.2102,84.3783,44645.0
2017-03-17 12:00:00,110.46,110.51,110.29,110.42,46432.0,84.4012,84.4394,84.2713,84.3707,46432.0
2017-03-17 12:30:00,110.46,110.65,110.36,110.46,38730.0,84.4012,84.5464,84.3248,84.4012,38730.0
2017-03-17 13:00:00,110.5,110.6,110.42,110.57,84883.0,84.4318,84.5082,84.3707,84.4853,84883.0
2017-03-17 13:30:00,110.55,110.57,110.44,110.47,48107.0,84.47,84.4853,84.3859,84.4089,48107.0
2017-03-17 14:00:00,110.47,110.59,110.34,110.43,62264.0,84.4089,84.5006,84.3095,84.3783,62264.0
2017-03-17 14:30:00,110.41,110.48,110.18,110.18,60348.0,84.363,84.4165,84.1873,84.1873,60348.0
2017-03-17 15:00:00,110.2,110.28,109.86,109.91,148686.0,84.2026,84.2637,83.9428,83.981,148686.0
2017-03-17 15:30:00,109.91,110.78,109.88,110.23,717524.0,83.981,84.6457,83.958,84.2255,717524.0
2017-03-20 09:30:00,110.45,110.5,109.91,110.37,45497.0,84.3936,84.4318,83.981,84.3325,45497.0
2017-03-20 10:00:00,110.36,110.85,110.36,110.6,108571.0,84.3248,84.6992,84.3248,84.5082,108571.0
2017-03-20 10:30:00,110.6,110.7,110.45,110.56,65564.0,84.5082,84.5846,84.3936,84.4776,65564.0
2017-03-20 11:00:00,110.56,110.63,109.91,109.91,40817.0,84.4776,84.5311,83.981,83.981,40817.0
2017-03-20 11:30:00,109.91,110.55,109.89,110.46,57591.0,83.981,84.47,83.9657,84.4012,57591.0
2017-03-20 12:00:00,110.45,110.54,110.24,110.37,50203.0,84.3936,84.4623,84.2331,84.3325,50203.0
2017-03-20 12:30:00,110.36,110.48,110.26,110.37,35249.0,84.3248,84.4165,84.2484,84.3325,35249.0
2017-03-20 13:00:00,110.33,110.48,110.28,110.47,25551.0,84.3019,84.4165,84.2637,84.4089,25551.0
2017-03-20 13:30:00,110.4,110.45,110.16,110.22,38661.0,84.3554,84.3936,84.172,84.2178,38661.0
2017-03-20 14:00:00,110.2,110.27,110.02,110.24,35938.0,84.2026,84.256,84.065,84.2331,35938.0
2017-03-20 14:30:00,110.25,110.38,109.83,109.94,59049.0,84.2408,84.3401,83.9198,84.0039,59049.0
2017-03-20 15:00:00,109.89,109.97,109.63,109.65,101829.0,83.9657,84.0268,83.767,83.7823,101829.0
2017-03-20 15:30:00,109.67,109.95,109.43,109.94,327504.0,83.7976,84.0115,83.6142,84.0039,327504.0
2017-03-21 09:30:00,111.11,111.18,110.41,110.72,44474.0,84.8979,84.9514,84.363,84.5999,44474.0
2017-03-21 10:00:00,110.66,110.68,110.05,110.29,61218.0,84.554,84.5693,84.0879,84.2713,61218.0
2017-03-21 10:30:00,110.28,110.56,110.0,110.01,85364.0,84.2637,84.4776,84.0497,84.0574,85364.0
2017-03-21 11:00:00,110.01,110.36,110.0,110.26,58579.0,84.0574,84.3248,84.0497,84.2484,58579.0
2017-03-21 11:30:00,110.18,110.45,110.11,110.45,39612.0,84.1873,84.3936,84.1338,84.3936,39612.0
2017-03-21 12:00:00,110.43,110.64,110.15,110.34,42385.0,84.3783,84.5388,84.1644,84.3095,42385.0
2017-03-21 12:30:00,110.29,110.49,110.24,110.47,26298.0,84.2713,84.4241,84.2331,84.4089,26298.0
2017-03-21 13:00:00,110.47,110.71,110.47,110.55,45220.0,84.4089,84.5922,84.4089,84.47,45220.0
2017-03-21 13:30:00,110.55,110.62,110.25,110.35,35081.0,84.47,84.5235,84.2408,84.3172,35081.0
2017-03-21 14:00:00,110.29,110.58,110.16,110.51,48865.0,84.2713,84.4929,84.172,84.4394,48865.0
2017-03-21 14:30:00,110.54,110.79,110.38,110.78,129456.0,84.4623,84.6534,84.3401,84.6457,129456.0
2017-03-21 15:00:00,110.75,111.35,110.72,111.23,107564.0,84.6228,85.0813,84.5999,84.9896,107564.0
2017-03-21 15:30:00,111.2,111.27,110.62,110.7,286053.0,84.9666,85.0201,84.5235,84.5846,286053.0
2017-03-22 09:30:00,111.18,111.18,110.25,110.28,22136.0,84.9514,84.9514,84.2408,84.2637,22136.0
2017-03-22 10:00:00,110.27,110.34,109.66,109.8,30015.0,84.256,84.3095,83.7899,83.8969,30015.0
2017-03-22 10:30:00,109.75,110.37,109.53,110.25,54699.0,83.8587,84.3325,83.6906,84.2408,54699.0
2017-03-22 11:00:00,110.26,111.06,110.07,110.73,66479.0,84.2484,84.8597,84.1032,84.6075,66479.0
2017-03-22 11:30:00,110.68,110.92,110.59,110.64,15916.0,84.5693,84.7527,84.5006,84.5388,15916.0
2017-03-22 12:00:00,110.62,110.99,110.58,110.97,21495.0,84.5235,84.8062,84.4929,84.7909,21495.0
2017-03-22 12:30:00,110.97,111.38,110.92,111.26,30978.0,84.7909,85.1042,84.7527,85.0125,30978.0
2017-03-22 13:00:00,111.27,111.41,111.02,111.4,32583.0,85.0201,85.1271,84.8291,85.1195,32583.0
2017-03-22 13:30:00,111.38,111.46,110.95,110.96,28988.0,85.1042,85.1653,84.7756,84.7833,28988.0
2017-03-22 14:00:00,110.97,111.09,110.92,111.06,29328.0,84.7909,84.8826,84.7527,84.8597,29328.0
2017-03-22 14:30:00,111.05,111.38,111.05,111.34,42452.0,84.852,85.1042,84.852,85.0736,42452.0
2017-03-22 15:00:00,111.34,111.62,111.28,111.39,62427.0,85.0736,85.2876,85.0278,85.1118,62427.0
2017-03-22 15:30:00,111.38,111.58,111.35,111.38,155635.0,85.1042,85.257,85.0813,85.1042,155635.0
2017-03-23 09:30:00,111.2,111.71,110.99,111.57,29960.0,84.9666,85.3563,84.8062,85.2494,29960.0
2017-03-23 10:00:00,111.55,111.99,111.54,111.7,27497.0,85.2341,85.5703,85.2264,85.3487,27497.0
2017-03-23 10:30:00,111.7,112.29,111.65,111.97,24445.0,85.3487,85.7995,85.3105,85.555,24445.0
2017-03-23 11:00:00,111.95,112.3,111.83,112.16,28796.0,85.5397,85.8071,85.448,85.7002,28796.0
2017-03-23 11:30:00,112.18,112.41,112.15,112.32,12010.0,85.7155,85.8912,85.6925,85.8224,12010.0
2017-03-23 12:00:00,112.37,112.76,112.34,112.71,16390.0,85.8606,86.1586,85.8377,86.1204,16390.0
2017-03-23 12:30:00,112.72,112.79,112.6,112.79,20749.0,86.1281,86.1815,86.0364,86.1815,20749.0
2017-03-23 13:00:00,112.86,112.9,112.36,112.42,9752.0,86.235,86.2656,85.853,85.8988,9752.0
2017-03-23 13:30:00,112.34,112.91,112.32,112.9,12072.0,85.8377,86.2732,85.8224,86.2656,12072.0
2017-03-23 14:00:00,112.87,112.88,112.57,112.63,17295.0,86.2427,86.2503,86.0134,86.0593,17295.0
2017-03-23 14:30:00,112.62,112.85,112.59,112.67,17924.0,86.0517,86.2274,86.0287,86.0899,17924.0
2017-03-23 15:00:00,112.65,112.69,112.27,112.27,30171.0,86.0746,86.1051,85.7842,85.7842,30171.0
2017-03-23 15:30:00,112.3,112.3,111.97,112.09,84411.0,85.8071,85.8071,85.555,85.6467,84411.0
2017-03-24 09:30:00,112.12,112.62,112.12,112.42,13965.0,85.6696,86.0517,85.6696,85.8988,13965.0
2017-03-24 10:00:00,112.42,112.43,111.87,112.1,24660.0,85.8988,85.9065,85.4786,85.6543,24660.0
2017-03-24 10:30:00,112.14,112.2,111.84,111.94,13687.0,85.6849,85.7307,85.4557,85.5321,13687.0
2017-03-24 11:00:00,111.94,112.05,111.8,111.92,19590.0,85.5321,85.6161,85.4251,85.5168,19590.0
2017-03-24 11:30:00,111.89,112.14,111.88,112.03,17615.0,85.4939,85.6849,85.4862,85.6008,17615.0
2017-03-24 12:00:00,112.0,112.15,111.92,112.05,10597.0,85.5779,85.6925,85.5168,85.6161,10597.0
2017-03-24 12:30:00,112.1,112.2,112.0,112.02,17954.0,85.6543,85.7307,85.5779,85.5932,17954.0
2017-03-24 13:00:00,112.04,112.18,111.95,112.1,7420.0,85.6085,85.7155,85.5397,85.6543,7420.0
2017-03-24 13:30:00,112.03,112.16,111.74,111.77,13446.0,85.6008,85.7002,85.3793,85.4022,13446.0
2017-03-24 14:00:00,111.79,111.85,111.71,111.74,9732.0,85.4175,85.4633,85.3563,85.3793,9732.0
2017-03-24 14:30:00,111.75,111.8,111.44,111.49,13699.0,85.3869,85.4251,85.15,85.1882,13699.0
2017-03-24 15:00:00,111.52,111.55,111.1,111.22,28115.0,85.2112,85.2341,84.8902,84.9819,28115.0
2017-03-24 15:30:00,111.23,111.63,111.13,111.36,111102.0,84.9896,85.2952,84.9132,85.0889,111102.0
2017-03-27 09:30:00,110.61,111.51,110.42,111.1,29117.0,84.5158,85.2035,84.3707,84.8902,29117.0
2017-03-27 10:00:00,110.97,110.97,110.35,110.39,17953.0,84.7909,84.7909,84.3172,84.3477,17953.0
2017-03-27 10:30:00,110.38,110.62,110.29,110.29,18632.0,84.3401,84.5235,84.2713,84.2713,18632.0
2017-03-27 11:00:00,110.31,110.42,109.5,109.58,20473.0,84.2866,84.3707,83.6677,83.7288,20473.0
2017-03-27 11:30:00,109.51,109.68,108.98,109.25,25078.0,83.6753,83.8052,83.2704,83.4767,25078.0
2017-03-27 12:00:00,109.22,109.63,109.15,109.52,30111.0,83.4538,83.767,83.4003,83.683,30111.0
2017-03-27 12:30:00,109.52,109.75,109.4,109.58,48655.0,83.683,83.8587,83.5913,83.7288,48655.0
2017-03-27 13:00:00,109.61,109.74,109.44,109.66,109693.0,83.7517,83.8511,83.6219,83.7899,109693.0
2017-03-27 13:30:00,109.66,110.04,109.62,110.04,79021.0,83.7899,84.0803,83.7594,84.0803,79021.0
2017-03-27 14:00:00,110.02,110.32,109.95,110.15,34336.0,84.065,84.2942,84.0115,84.1644,34336.0
2017-03-27 14:30:00,110.09,110.28,109.77,110.2,48445.0,84.1185,84.2637,83.874,84.2026,48445.0
2017-03-27 15:00:00,110.19,110.3,109.96,109.97,37526.0,84.1949,84.279,84.0192,84.0268,37526.0
2017-03-27 15:30:00,109.97,110.47,109.96,110.42,124468.0,84.0268,84.4089,84.0192,84.3707,124468.0
2017-03-28 09:30:00,110.55,110.77,109.57,109.68,26344.0,84.47,84.6381,83.7212,83.8052,26344.0
2017-03-28 10:00:00,109.71,110.29,109.61,109.96,14936.0,83.8282,84.2713,83.7517,84.0192,14936.0
2017-03-28 10:30:00,109.91,109.91,109.31,109.66,19576.0,83.981,83.981,83.5225,83.7899,19576.0
2017-03-28 11:00:00,109.71,110.29,109.69,110.28,29066.0,83.8282,84.2713,83.8129,84.2637,29066.0
2017-03-28 11:30:00,110.31,110.95,110.1,110.86,55923.0,84.2866,84.7756,84.1261,84.7069,55923.0
2017-03-28 12:00:00,110.85,110.9,110.28,110.33,62327.0,84.6992,84.7374,84.2637,84.3019,62327.0
2017-03-28 12:30:00,110.33,110.43,110.11,110.43,11410.0,84.3019,84.3783,84.1338,84.3783,11410.0
2017-03-28 13:00:00,110.45,110.62,110.37,110.57,21214.0,84.3936,84.5235,84.3325,84.4853,21214.0
2017-03-28 13:30:00,110.57,110.63,110.25,110.63,20376.0,84.4853,84.5311,84.2408,84.5311,20376.0
2017-03-28 14:00:00,110.64,110.79,110.33,110.69,21658.0,84.5388,84.6534,84.3019,84.577,21658.0
2017-03-28 14:30:00,110.7,110.77,110.55,110.68,23175.0,84.5846,84.6381,84.47,84.5693,23175.0
2017-03-28 15:00:00,110.69,110.92,110.54,110.89,51523.0,84.577,84.7527,84.4623,84.7298,51523.0
2017-03-28 15:30:00,110.92,110.94,110.64,110.67,97184.0,84.7527,84.768,84.5388,84.5617,97184.0
2017-03-29 09:30:00,109.6,109.91,109.27,109.68,14856.0,84.377,84.6157,84.123,84.4386,14856.0
2017-03-29 10:00:00,109.63,110.14,109.53,109.53,19742.0,84.4001,84.7928,84.3231,84.3231,19742.0
2017-03-29 10:30:00,109.55,109.69,109.26,109.47,13916.0,84.3385,84.4463,84.1153,84.2769,13916.0
2017-03-29 11:00:00,109.47,109.57,109.28,109.38,15596.0,84.2769,84.3539,84.1307,84.2077,15596.0
2017-03-29 11:30:00,109.34,109.5,109.17,109.46,17494.0,84.1769,84.3,84.046,84.2692,17494.0
2017-03-29 12:00:00,109.47,109.57,109.27,109.27,25877.0,84.2769,84.3539,84.123,84.123,25877.0
2017-03-29 12:30:00,109.28,109.38,109.11,109.21,13074.0,84.1307,84.2077,83.9998,84.0768,13074.0
2017-03-29 13:00:00,109.24,109.3,109.05,109.22,62047.0,84.0999,84.1461,83.9536,84.0845,62047.0
2017-03-29 13:30:00,109.2,109.21,109.08,109.08,9240.0,84.0691,84.0768,83.9767,83.9767,9240.0
2017-03-29 14:00:00,109.12,109.42,109.08,109.35,29039.0,84.0075,84.2385,83.9767,84.1846,29039.0
2017-03-29 14:30:00,109.35,109.39,109.25,109.38,16155.0,84.1846,84.2154,84.1076,84.2077,16155.0
2017-03-29 15:00:00,109.38,109.69,109.36,109.69,24150.0,84.2077,84.4463,84.1923,84.4463,24150.0
2017-03-29 15:30:00,109.69,109.85,109.48,109.82,86358.0,84.4463,84.5695,84.2846,84.5464,86358.0
2017-03-30 09:30:00,109.66,110.3,109.16,109.74,10483.0,84.4232,84.9159,84.0383,84.4848,10483.0
2017-03-30 10:00:00,109.7,109.99,109.54,109.66,12920.0,84.454,84.6773,84.3308,84.4232,12920.0
2017-03-30 10:30:00,109.7,110.05,109.58,109.79,13073.0,84.454,84.7235,84.3616,84.5233,13073.0
2017-03-30 11:00:00,109.83,110.11,109.83,110.03,11082.0,84.5541,84.7697,84.5541,84.7081,11082.0
2017-03-30 11:30:00,110.04,110.14,109.86,109.87,12951.0,84.7158,84.7928,84.5772,84.5849,12951.0
2017-03-30 12:00:00,109.93,110.15,109.91,110.15,8949.0,84.6311,84.8005,84.6157,84.8005,8949.0
2017-03-30 12:30:00,110.15,110.23,109.86,109.86,23210.0,84.8005,84.862,84.5772,84.5772,23210.0
2017-03-30 13:00:00,109.92,109.94,109.8,109.86,8170.0,84.6234,84.6388,84.531,84.5772,8170.0
2017-03-30 13:30:00,109.84,110.02,109.83,109.94,16787.0,84.5618,84.7004,84.5541,84.6388,16787.0
2017-03-30 14:00:00,109.93,110.06,109.8,109.9,13584.0,84.6311,84.7312,84.531,84.608,13584.0
2017-03-30 14:30:00,109.86,109.94,109.67,109.67,37558.0,84.5772,84.6388,84.4309,84.4309,37558.0
2017-03-30 15:00:00,109.76,109.81,109.65,109.74,14255.0,84.5002,84.5387,84.4155,84.4848,14255.0
2017-03-30 15:30:00,109.77,110.07,109.66,109.84,76990.0,84.5079,84.7389,84.4232,84.5618,76990.0
2017-03-31 09:30:00,109.84,110.49,109.81,110.17,23809.0,84.5618,85.0622,84.5387,84.8158,23809.0
2017-03-31 10:00:00,110.24,110.31,109.77,109.94,16744.0,84.8697,84.9236,84.5079,84.6388,16744.0
2017-03-31 10:30:00,110.01,110.26,109.98,110.17,54144.0,84.6927,84.8851,84.6696,84.8158,54144.0
2017-03-31 11:00:00,110.15,110.25,109.95,110.1,28397.0,84.8005,84.8774,84.6465,84.762,28397.0
2017-03-31 11:30:00,110.13,110.36,110.05,110.24,33562.0,84.7851,84.9621,84.7235,84.8697,33562.0
2017-03-31 12:00:00,110.33,110.52,110.27,110.38,14813.0,84.939,85.0853,84.8928,84.9775,14813.0
2017-03-31 12:30:00,110.41,110.47,110.24,110.29,32232.0,85.0006,85.0468,84.8697,84.9082,32232.0
2017-03-31 13:00:00,110.28,110.53,110.26,110.52,20961.0,84.9005,85.093,84.8851,85.0853,20961.0
2017-03-31 13:30:00,110.53,110.67,110.39,110.63,40106.0,85.093,85.2008,84.9852,85.17,40106.0
2017-03-31 14:00:00,110.59,110.68,110.32,110.38,26170.0,85.1392,85.2085,84.9313,84.9775,26170.0
2017-03-31 14:30:00,110.35,110.5,110.2,110.28,13825.0,84.9544,85.0699,84.8389,84.9005,13825.0
2017-03-31 15:00:00,110.28,110.51,110.24,110.44,16622.0,84.9005,85.0776,84.8697,85.0237,16622.0
2017-03-31 15:30:00,110.46,110.6,110.36,110.49,100144.0,85.0391,85.1469,84.9621,85.0622,100144.0
2017-04-03 09:30:00,110.15,110.65,109.85,110.21,18549.0,84.8005,85.1854,84.5695,84.8466,18549.0
2017-04-03 10:00:00,110.16,110.55,109.9,110.4,16186.0,84.8082,85.1084,84.608,84.9929,16186.0
2017-04-03 10:30:00,110.42,110.53,110.18,110.32,16981.0,85.0083,85.093,84.8235,84.9313,16981.0
2017-04-03 11:00:00,110.35,110.44,110.11,110.14,17279.0,84.9544,85.0237,84.7697,84.7928,17279.0
2017-04-03 11:30:00,110.14,110.53,110.14,110.53,13818.0,84.7928,85.093,84.7928,85.093,13818.0
2017-04-03 12:00:00,110.5,110.7,110.47,110.65,10120.0,85.0699,85.2239,85.0468,85.1854,10120.0
2017-04-03 12:30:00,110.65,110.76,110.53,110.55,21520.0,85.1854,85.2701,85.093,85.1084,21520.0
2017-04-03 13:00:00,110.54,110.59,110.49,110.54,19192.0,85.1007,85.1392,85.0622,85.1007,19192.0
2017-04-03 13:30:00,110.54,110.65,110.5,110.65,28805.0,85.1007,85.1854,85.0699,85.1854,28805.0
2017-04-03 14:00:00,110.65,110.68,110.49,110.64,8896.0,85.1854,85.2085,85.0622,85.1777,8896.0
2017-04-03 14:30:00,110.62,110.89,110.61,110.78,12702.0,85.1623,85.3702,85.1546,85.2855,12702.0
2017-04-03 15:00:00,110.79,110.8,110.47,110.51,29112.0,85.2932,85.3009,85.0468,85.0776,29112.0
2017-04-03 15:30:00,110.47,110.85,110.37,110.82,60265.0,85.0468,85.3394,84.9698,85.3163,60265.0
2017-04-04 09:30:00,110.7,111.27,110.7,111.17,21860.0,85.2239,85.6627,85.2239,85.5857,21860.0
2017-04-04 10:00:00,111.18,111.61,111.15,111.27,45219.0,85.5934,85.9245,85.5703,85.6627,45219.0
2017-04-04 10:30:00,111.25,111.46,111.11,111.35,109803.0,85.6473,85.809,85.5395,85.7243,109803.0
2017-04-04 11:00:00,111.34,111.53,111.19,111.3,34256.0,85.7166,85.8629,85.6011,85.6858,34256.0
2017-04-04 11:30:00,111.3,111.53,111.13,111.19,26355.0,85.6858,85.8629,85.5549,85.6011,26355.0
2017-04-04 12:00:00,111.08,111.43,111.08,111.4,124147.0,85.5164,85.7859,85.5164,85.7628,124147.0
2017-04-04 12:30:00,111.39,111.39,111.14,111.23,10154.0,85.7551,85.7551,85.5626,85.6319,10154.0
2017-04-04 13:00:00,111.23,111.5,111.23,111.5,18954.0,85.6319,85.8398,85.6319,85.8398,18954.0
2017-04-04 13:30:00,111.45,111.74,111.45,111.65,38325.0,85.8013,86.0245,85.8013,85.9552,38325.0
2017-04-04 14:00:00,111.65,111.7,111.56,111.64,25332.0,85.9552,85.9937,85.886,85.9475,25332.0
2017-04-04 14:30:00,111.61,111.72,111.43,111.5,32497.0,85.9245,86.0091,85.7859,85.8398,32497.0
2017-04-04 15:00:00,111.46,111.62,111.18,111.2,26339.0,85.809,85.9322,85.5934,85.6088,26339.0
2017-04-04 15:30:00,111.2,111.3,111.15,111.24,69807.0,85.6088,85.6858,85.5703,85.6396,69807.0
2017-04-05 09:30:00,111.27,111.82,110.78,111.7,20674.0,85.6627,86.0861,85.2855,85.9937,20674.0
2017-04-05 10:00:00,111.67,111.94,111.51,111.63,19939.0,85.9706,86.1785,85.8475,85.9399,19939.0
2017-04-05 10:30:00,111.63,111.75,111.3,111.3,37548.0,85.9399,86.0322,85.6858,85.6858,37548.0
2017-04-05 11:00:00,111.33,111.42,111.24,111.24,29720.0,85.7089,85.7782,85.6396,85.6396,29720.0
2017-04-05 11:30:00,111.25,111.43,111.09,111.29,96255.0,85.6473,85.7859,85.5241,85.6781,96255.0
2017-04-05 12:00:00,111.3,111.4,111.22,111.34,28575.0,85.6858,85.7628,85.6242,85.7166,28575.0
2017-04-05 12:30:00,111.34,111.45,111.31,111.33,33579.0,85.7166,85.8013,85.6935,85.7089,33579.0
2017-04-05 13:00:00,111.36,111.52,111.22,111.29,19883.0,85.732,85.8552,85.6242,85.6781,19883.0
2017-04-05 13:30:00,111.33,111.42,111.25,111.33,9112.0,85.7089,85.7782,85.6473,85.7089,9112.0
2017-04-05 14:00:00,111.32,111.4,111.14,111.37,8951.0,85.7012,85.7628,85.5626,85.7397,8951.0
2017-04-05 14:30:00,111.34,111.38,110.95,111.03,10950.0,85.7166,85.7474,85.4163,85.4779,10950.0
2017-04-05 15:00:00,111.02,111.27,110.77,110.8,16229.0,85.4702,85.6627,85.2778,85.3009,16229.0
2017-04-05 15:30:00,110.79,111.09,110.59,110.95,102638.0,85.2932,85.5241,85.1392,85.4163,102638.0
2017-04-06 09:30:00,111.17,111.8,110.62,111.73,28509.0,85.5857,86.0707,85.1623,86.0168,28509.0
2017-04-06 10:00:00,111.76,111.96,111.57,111.68,40642.0,86.0399,86.1939,85.8937,85.9783,40642.0
2017-04-06 10:30:00,111.68,111.87,111.55,111.58,36045.0,85.9783,86.1246,85.8783,85.9014,36045.0
2017-04-06 11:00:00,111.61,112.12,111.59,112.08,28040.0,85.9245,86.3171,85.9091,86.2863,28040.0
2017-04-06 11:30:00,112.06,112.08,111.89,111.95,22743.0,86.2709,86.2863,86.14,86.1862,22743.0
2017-04-06 12:00:00,111.94,111.96,111.82,111.9,31901.0,86.1785,86.1939,86.0861,86.1477,31901.0
2017-04-06 12:30:00,111.89,111.92,111.68,111.88,19342.0,86.14,86.1631,85.9783,86.1323,19342.0
2017-04-06 13:00:00,111.89,112.21,111.84,112.2,35075.0,86.14,86.3864,86.1015,86.3787,35075.0
2017-04-06 13:30:00,112.22,112.29,112.03,112.11,64876.0,86.3941,86.448,86.2478,86.3094,64876.0
2017-04-06 14:00:00,112.12,112.26,112.0,112.16,29077.0,86.3171,86.4249,86.2247,86.3479,29077.0
2017-04-06 14:30:00,112.15,112.54,112.12,112.3,60219.0,86.3402,86.6404,86.3171,86.4557,60219.0
2017-04-06 15:00:00,112.31,112.49,112.08,112.25,40085.0,86.4634,86.6019,86.2863,86.4172,40085.0
2017-04-06 15:30:00,112.22,112.31,112.03,112.21,127637.0,86.3941,86.4634,86.2478,86.3864,127637.0
2017-04-07 09:30:00,112.33,112.7,111.94,111.96,22959.0,86.4788,86.7636,86.1785,86.1939,22959.0
2017-04-07 10:00:00,112.0,112.42,111.9,112.21,35377.0,86.2247,86.548,86.1477,86.3864,35377.0
2017-04-07 10:30:00,112.2,112.22,111.9,112.05,25460.0,86.3787,86.3941,86.1477,86.2632,25460.0
2017-04-07 11:00:00,112.04,112.19,111.92,112.19,21069.0,86.2555,86.371,86.1631,86.371,21069.0
2017-04-07 11:30:00,112.14,112.19,111.91,112.02,28167.0,86.3325,86.371,86.1554,86.2401,28167.0
2017-04-07 12:00:00,112.0,112.04,111.79,112.04,14972.0,86.2247,86.2555,86.063,86.2555,14972.0
2017-04-07 12:30:00,112.11,112.12,111.9,111.92,34826.0,86.3094,86.3171,86.1477,86.1631,34826.0
2017-04-07 13:00:00,111.9,112.29,111.8,112.29,79141.0,86.1477,86.448,86.0707,86.448,79141.0
2017-04-07 13:30:00,112.29,112.29,112.04,112.08,18836.0,86.448,86.448,86.2555,86.2863,18836.0
2017-04-07 14:00:00,112.14,112.16,111.96,112.07,33093.0,86.3325,86.3479,86.1939,86.2786,33093.0
2017-04-07 14:30:00,112.08,112.08,111.89,112.0,27400.0,86.2863,86.2863,86.14,86.2247,27400.0
2017-04-07 15:00:00,111.98,112.08,111.83,111.98,41164.0,86.2093,86.2863,86.0938,86.2093,41164.0
2017-04-07 15:30:00,111.98,112.0,111.63,111.68,166612.0,86.2093,86.2247,85.9399,85.9783,166612.0
2017-04-10 09:30:00,111.75,112.34,111.64,112.34,18493.0,86.0322,86.4865,85.9475,86.4865,18493.0
2017-04-10 10:00:00,112.36,112.6,112.23,112.54,14352.0,86.5019,86.6866,86.4018,86.6404,14352.0
2017-04-10 10:30:00,112.62,112.8,112.26,112.3,21338.0,86.702,86.8406,86.4249,86.4557,21338.0
2017-04-10 11:00:00,112.29,112.71,112.15,112.62,20940.0,86.448,86.7713,86.3402,86.702,20940.0
2017-04-10 11:30:00,112.59,112.81,112.33,112.81,29176.0,86.6789,86.8483,86.4788,86.8483,29176.0
2017-04-10 12:00:00,112.78,112.94,112.35,112.46,22000.0,86.8252,86.9484,86.4942,86.5788,22000.0
2017-04-10 12:30:00,112.41,112.65,112.38,112.58,15294.0,86.5403,86.7251,86.5172,86.6712,15294.0
2017-04-10 13:00:00,112.58,112.63,112.5,112.56,17002.0,86.6712,86.7097,86.6096,86.6558,17002.0
2017-04-10 13:30:00,112.54,112.63,112.43,112.55,29368.0,86.6404,86.7097,86.5557,86.6481,29368.0
2017-04-10 14:00:00,112.58,112.89,112.47,112.76,17071.0,86.6712,86.9099,86.5865,86.8098,17071.0
2017-04-10 14:30:00,112.76,113.03,112.64,112.96,26230.0,86.8098,87.0177,86.7174,86.9638,26230.0
2017-04-10 15:00:00,113.0,113.04,112.57,112.66,29826.0,86.9946,87.0254,86.6635,86.7328,29826.0
2017-04-10 15:30:00,112.63,112.95,112.63,112.79,76388.0,86.7097,86.9561,86.7097,86.8329,76388.0
2017-04-11 09:30:00,112.83,113.09,112.23,112.69,17723.0,86.8637,87.0639,86.4018,86.7559,17723.0
2017-04-11 10:00:00,112.8,113.19,112.63,113.13,9562.0,86.8406,87.1408,86.7097,87.0946,9562.0
2017-04-11 10:30:00,113.15,113.17,112.94,113.09,13044.0,87.11,87.1254,86.9484,87.0639,13044.0
2017-04-11 11:00:00,113.1,113.13,112.82,112.92,37081.0,87.0715,87.0946,86.856,86.933,37081.0
2017-04-11 11:30:00,112.9,113.22,112.89,113.18,9284.0,86.9176,87.1639,86.9099,87.1331,9284.0
2017-04-11 12:00:00,113.2,113.47,113.2,113.4,27164.0,87.1485,87.3564,87.1485,87.3025,27164.0
2017-04-11 12:30:00,113.4,113.55,113.37,113.55,8699.0,87.3025,87.418,87.2794,87.418,8699.0
2017-04-11 13:00:00,113.53,113.75,113.37,113.75,17219.0,87.4026,87.572,87.2794,87.572,17219.0
2017-04-11 13:30:00,113.71,113.74,113.45,113.53,17005.0,87.5412,87.5643,87.341,87.4026,17005.0
2017-04-11 14:00:00,113.56,113.87,113.56,113.86,20474.0,87.4257,87.6643,87.4257,87.6566,20474.0
2017-04-11 14:30:00,113.86,113.87,113.6,113.63,19413.0,87.6566,87.6643,87.4565,87.4796,19413.0
2017-04-11 15:00:00,113.59,113.7,113.35,113.41,37717.0,87.4488,87.5335,87.264,87.3102,37717.0
2017-04-11 15:30:00,113.42,113.63,113.33,113.63,50962.0,87.3179,87.4796,87.2486,87.4796,50962.0
2017-04-12 09:30:00,113.54,113.9,113.3,113.87,11398.0,87.4103,87.6874,87.2255,87.6643,11398.0
2017-04-12 10:00:00,113.68,114.12,113.63,114.04,26071.0,87.5181,87.8568,87.4796,87.7952,26071.0
2017-04-12 10:30:00,114.04,114.07,113.59,113.74,14068.0,87.7952,87.8183,87.4488,87.5643,14068.0
2017-04-12 11:00:00,113.78,114.01,113.77,114.01,13447.0,87.5951,87.7721,87.5874,87.7721,13447.0
2017-04-12 11:30:00,113.98,114.13,113.78,113.95,17055.0,87.749,87.8645,87.5951,87.7259,17055.0
2017-04-12 12:00:00,113.93,113.93,113.6,113.61,16945.0,87.7105,87.7105,87.4565,87.4642,16945.0
2017-04-12 12:30:00,113.57,113.66,113.33,113.35,16664.0,87.4334,87.5027,87.2486,87.264,16664.0
2017-04-12 13:00:00,113.39,113.49,113.29,113.35,13455.0,87.2948,87.3718,87.2178,87.264,13455.0
2017-04-12 13:30:00,113.34,113.63,113.32,113.57,20088.0,87.2563,87.4796,87.2409,87.4334,20088.0
2017-04-12 14:00:00,113.51,113.77,113.44,113.7,17131.0,87.3872,87.5874,87.3333,87.5335,17131.0
2017-04-12 14:30:00,113.67,113.82,113.43,113.58,18298.0,87.5104,87.6259,87.3256,87.4411,18298.0
2017-04-12 15:00:00,113.58,113.82,113.58,113.69,26703.0,87.4411,87.6259,87.4411,87.5258,26703.0
2017-04-12 15:30:00,113.68,113.75,113.51,113.61,86171.0,87.5181,87.572,87.3872,87.4642,86171.0
2017-04-13 09:30:00,113.62,114.06,113.11,114.01,14159.0,87.4719,87.8106,87.0792,87.7721,14159.0
2017-04-13 10:00:00,113.96,114.17,113.86,114.05,30600.0,87.7336,87.8953,87.6566,87.8029,30600.0
2017-04-13 10:30:00,114.09,114.26,113.88,114.16,17490.0,87.8337,87.9646,87.672,87.8876,17490.0
2017-04-13 11:00:00,114.11,114.38,114.11,114.18,18330.0,87.8491,88.057,87.8491,87.903,18330.0
2017-04-13 11:30:00,114.16,114.16,113.78,113.84,37319.0,87.8876,87.8876,87.5951,87.6412,37319.0
2017-04-13 12:00:00,113.79,113.79,113.53,113.63,8675.0,87.6028,87.6028,87.4026,87.4796,8675.0
2017-04-13 12:30:00,113.71,113.71,113.23,113.38,16865.0,87.5412,87.5412,87.1716,87.2871,16865.0
2017-04-13 13:00:00,113.41,113.41,113.16,113.28,41433.0,87.3102,87.3102,87.1177,87.2101,41433.0
2017-04-13 13:30:00,113.29,113.49,113.09,113.14,15443.0,87.2178,87.3718,87.0639,87.1023,15443.0
2017-04-13 14:00:00,113.13,113.33,113.05,113.33,61117.0,87.0946,87.2486,87.0331,87.2486,61117.0
2017-04-13 14:30:00,113.34,113.61,113.34,113.6,19094.0,87.2563,87.4642,87.2563,87.4565,19094.0
2017-04-13 15:00:00,113.6,113.64,113.33,113.58,48774.0,87.4565,87.4873,87.2486,87.4411,48774.0
2017-04-13 15:30:00,113.58,113.77,113.26,113.56,146024.0,87.4411,87.5874,87.1947,87.4257,146024.0
2017-04-17 09:30:00,113.62,114.15,113.62,114.04,16143.0,87.4719,87.8799,87.4719,87.7952,16143.0
2017-04-17 10:00:00,114.06,114.34,114.06,114.25,14105.0,87.8106,88.0262,87.8106,87.9569,14105.0
2017-04-17 10:30:00,114.28,114.55,114.11,114.44,30045.0,87.98,88.1879,87.8491,88.1032,30045.0
2017-04-17 11:00:00,114.44,114.64,114.44,114.54,25225.0,88.1032,88.2571,88.1032,88.1802,25225.0
2017-04-17 11:30:00,114.54,114.56,114.33,114.4,47236.0,88.1802,88.1955,88.0185,88.0724,47236.0
2017-04-17 12:00:00,114.43,114.45,114.3,114.41,20271.0,88.0955,88.1109,87.9954,88.0801,20271.0
2017-04-17 12:30:00,114.42,114.5,114.37,114.4,11535.0,88.0878,88.1494,88.0493,88.0724,11535.0
2017-04-17 13:00:00,114.4,114.59,114.4,114.57,22829.0,88.0724,88.2186,88.0724,88.2032,22829.0
2017-04-17 13:30:00,114.55,114.67,114.49,114.5,20604.0,88.1879,88.2802,88.1417,88.1494,20604.0
2017-04-17 14:00:00,114.48,114.54,114.42,114.49,21051.0,88.134,88.1802,88.0878,88.1417,21051.0
2017-04-17 14:30:00,114.48,114.79,114.48,114.56,25689.0,88.134,88.3726,88.134,88.1955,25689.0
2017-04-17 15:00:00,114.56,114.79,114.55,114.74,29756.0,88.1955,88.3726,88.1879,88.3341,29756.0
2017-04-17 15:30:00,114.73,115.08,114.67,115.05,133111.0,88.3264,88.5959,88.2802,88.5728,133111.0
2017-04-18 09:30:00,114.96,115.22,114.66,115.06,13432.0,88.5035,88.7037,88.2725,88.5805,13432.0
2017-04-18 10:00:00,115.04,115.28,114.93,115.25,28653.0,88.5651,88.7499,88.4804,88.7268,28653.0
2017-04-18 10:30:00,115.23,115.29,114.99,115.06,49788.0,88.7114,88.7576,88.5266,88.5805,49788.0
2017-04-18 11:00:00,115.1,115.37,115.04,115.3,27094.0,88.6113,88.8191,88.5651,88.7652,27094.0
2017-04-18 11:30:00,115.29,115.44,115.24,115.42,29721.0,88.7576,88.873,88.7191,88.8576,29721.0
2017-04-18 12:00:00,115.38,115.47,115.16,115.21,29701.0,88.8268,88.8961,88.6575,88.696,29701.0
2017-04-18 12:30:00,115.2,115.25,115.01,115.24,23150.0,88.6883,88.7268,88.542,88.7191,23150.0
2017-04-18 13:00:00,115.19,115.2,115.02,115.08,27336.0,88.6806,88.6883,88.5497,88.5959,27336.0
2017-04-18 13:30:00,115.08,115.23,115.06,115.16,15672.0,88.5959,88.7114,88.5805,88.6575,15672.0
2017-04-18 14:00:00,115.19,115.29,115.16,115.18,11689.0,88.6806,88.7576,88.6575,88.6729,11689.0
2017-04-18 14:30:00,115.21,115.3,115.14,115.21,19543.0,88.696,88.7652,88.6421,88.696,19543.0
2017-04-18 15:00:00,115.21,115.46,115.19,115.36,19453.0,88.696,88.8884,88.6806,88.8114,19453.0
2017-04-18 15:30:00,115.38,115.38,115.2,115.34,51355.0,88.8268,88.8268,88.6883,88.796,51355.0
2017-04-19 09:30:00,115.27,115.69,115.09,115.68,26042.0,88.7422,89.0655,88.6036,89.0578,26042.0
2017-04-19 10:00:00,115.75,116.02,115.61,115.78,18849.0,89.1117,89.3196,89.0039,89.1348,18849.0
2017-04-19 10:30:00,115.85,116.0,115.56,115.59,37538.0,89.1887,89.3042,88.9654,88.9885,37538.0
2017-04-19 11:00:00,115.59,115.71,115.37,115.7,29776.0,88.9885,89.0809,88.8191,89.0732,29776.0
2017-04-19 11:30:00,115.68,115.8,115.54,115.6,13422.0,89.0578,89.1502,88.95,88.9962,13422.0
2017-04-19 12:00:00,115.67,115.69,115.51,115.55,21800.0,89.0501,89.0655,88.9269,88.9577,21800.0
2017-04-19 12:30:00,115.5,115.59,115.47,115.55,9335.0,88.9192,88.9885,88.8961,88.9577,9335.0
2017-04-19 13:00:00,115.5,115.77,115.38,115.6,11282.0,88.9192,89.1271,88.8268,88.9962,11282.0
2017-04-19 13:30:00,115.6,115.83,115.6,115.78,9450.0,88.9962,89.1733,88.9962,89.1348,9450.0
2017-04-19 14:00:00,115.72,115.8,115.53,115.67,21442.0,89.0886,89.1502,88.9423,89.0501,21442.0
2017-04-19 14:30:00,115.62,115.67,115.4,115.42,19085.0,89.0116,89.0501,88.8422,88.8576,19085.0
2017-04-19 15:00:00,115.41,115.65,115.35,115.51,36611.0,88.8499,89.0347,88.8037,88.9269,36611.0
2017-04-19 15:30:00,115.52,115.68,115.4,115.67,82354.0,88.9346,89.0578,88.8422,89.0501,82354.0
2017-04-20 09:30:00,115.66,115.66,114.77,114.8,22792.0,89.0424,89.0424,88.3572,88.3803,22792.0
2017-04-20 10:00:00,114.84,115.65,114.84,115.65,35002.0,88.4111,89.0347,88.4111,89.0347,35002.0
2017-04-20 10:30:00,115.58,115.82,115.08,115.82,89110.0,88.9808,89.1656,88.5959,89.1656,89110.0
2017-04-20 11:00:00,115.74,115.79,115.52,115.69,18299.0,89.104,89.1425,88.9346,89.0655,18299.0
2017-04-20 11:30:00,115.65,116.0,115.63,115.66,30279.0,89.0347,89.3042,89.0193,89.0424,30279.0
2017-04-20 12:00:00,115.66,115.81,115.61,115.71,18936.0,89.0424,89.1579,89.0039,89.0809,18936.0
2017-04-20 12:30:00,115.69,115.82,115.58,115.82,26102.0,89.0655,89.1656,88.9808,89.1656,26102.0
2017-04-20 13:00:00,115.82,116.0,115.77,115.97,31380.0,89.1656,89.3042,89.1271,89.2811,31380.0
2017-04-20 13:30:00,115.97,116.0,115.76,115.91,33526.0,89.2811,89.3042,89.1194,89.2349,33526.0
2017-04-20 14:00:00,115.88,115.99,115.69,115.91,19961.0,89.2118,89.2965,89.0655,89.2349,19961.0
2017-04-20 14:30:00,115.91,115.97,115.58,115.58,122842.0,89.2349,89.2811,88.9808,88.9808,122842.0
2017-04-20 15:00:00,115.57,115.84,115.49,115.81,35922.0,88.9731,89.181,88.9115,89.1579,35922.0
2017-04-20 15:30:00,115.81,116.02,115.8,115.92,124600.0,89.1579,89.3196,89.1502,89.2426,124600.0
2017-04-21 09:30:00,115.93,116.14,115.46,115.66,33564.0,89.2503,89.4119,88.8884,89.0424,33564.0
2017-04-21 10:00:00,115.58,115.79,115.42,115.51,21080.0,88.9808,89.1425,88.8576,88.9269,21080.0
2017-04-21 10:30:00,115.51,115.85,115.3,115.69,17476.0,88.9269,89.1887,88.7652,89.0655,17476.0
2017-04-21 11:00:00,115.68,115.68,115.46,115.55,9303.0,89.0578,89.0578,88.8884,88.9577,9303.0
2017-04-21 11:30:00,115.52,115.61,115.21,115.45,47012.0,88.9346,89.0039,88.696,88.8807,47012.0
2017-04-21 12:00:00,115.48,115.53,115.21,115.21,8389.0,88.9038,88.9423,88.696,88.696,8389.0
2017-04-21 12:30:00,115.18,115.32,115.17,115.26,7458.0,88.6729,88.7806,88.6652,88.7345,7458.0
2017-04-21 13:00:00,115.26,115.26,115.05,115.05,11471.0,88.7345,88.7345,88.5728,88.5728,11471.0
2017-04-21 13:30:00,115.08,115.44,115.0,115.44,20007.0,88.5959,88.873,88.5343,88.873,20007.0
2017-04-21 14:00:00,115.41,115.51,115.25,115.5,51679.0,88.8499,88.9269,88.7268,88.9192,51679.0
2017-04-21 14:30:00,115.44,115.47,115.27,115.29,14698.0,88.873,88.8961,88.7422,88.7576,14698.0
2017-04-21 15:00:00,115.35,115.61,115.32,115.55,49909.0,88.8037,89.0039,88.7806,88.9577,49909.0
2017-04-21 15:30:00,115.54,115.77,115.47,115.5,115340.0,88.95,89.1271,88.8961,88.9192,115340.0
2017-04-24 09:30:00,116.44,116.64,114.58,114.62,34342.0,89.6429,89.7969,88.2109,88.2417,34342.0
2017-04-24 10:00:00,114.67,114.97,113.81,113.81,20654.0,88.2802,88.5112,87.6182,87.6182,20654.0
2017-04-24 10:30:00,113.92,114.21,113.62,114.21,12263.0,87.7028,87.9261,87.4719,87.9261,12263.0
2017-04-24 11:00:00,114.13,114.21,113.94,113.96,16131.0,87.8645,87.9261,87.7182,87.7336,16131.0
2017-04-24 11:30:00,113.99,114.08,113.76,113.8,12982.0,87.7567,87.826,87.5797,87.6105,12982.0
2017-04-24 12:00:00,113.77,113.77,113.23,113.31,20482.0,87.5874,87.5874,87.1716,87.2332,20482.0
2017-04-24 12:30:00,113.33,113.35,112.95,113.02,20135.0,87.2486,87.264,86.9561,87.01,20135.0
2017-04-24 13:00:00,113.01,113.08,112.94,112.98,16495.0,87.0023,87.0562,86.9484,86.9792,16495.0
2017-04-24 13:30:00,112.94,112.94,112.62,112.68,21903.0,86.9484,86.9484,86.702,86.7482,21903.0
2017-04-24 14:00:00,112.66,112.72,112.51,112.51,21809.0,86.7328,86.779,86.6173,86.6173,21809.0
2017-04-24 14:30:00,112.52,113.14,112.5,113.11,34027.0,86.625,87.1023,86.6096,87.0792,34027.0
2017-04-24 15:00:00,113.11,113.29,113.02,113.05,36328.0,87.0792,87.2178,87.01,87.0331,36328.0
2017-04-24 15:30:00,113.06,113.33,113.02,113.2,90219.0,87.0408,87.2486,87.01,87.1485,90219.0
2017-04-25 09:30:00,113.35,114.29,113.24,114.25,19637.0,87.264,87.9877,87.1793,87.9569,19637.0
2017-04-25 10:00:00,114.28,114.4,114.01,114.16,21134.0,87.98,88.0724,87.7721,87.8876,21134.0
2017-04-25 10:30:00,114.14,114.36,114.08,114.28,17764.0,87.8722,88.0416,87.826,87.98,17764.0
2017-04-25 11:00:00,114.21,114.32,114.02,114.15,17106.0,87.9261,88.0108,87.7798,87.8799,17106.0
2017-04-25 11:30:00,114.08,114.26,114.0,114.19,12750.0,87.826,87.9646,87.7644,87.9107,12750.0
2017-04-25 12:00:00,114.2,114.29,114.08,114.14,15076.0,87.9184,87.9877,87.826,87.8722,15076.0
2017-04-25 12:30:00,114.15,114.31,114.03,114.25,14667.0,87.8799,88.0031,87.7875,87.9569,14667.0
2017-04-25 13:00:00,114.16,114.31,114.12,114.2,21304.0,87.8876,88.0031,87.8568,87.9184,21304.0
2017-04-25 13:30:00,114.24,114.44,114.23,114.44,33381.0,87.9492,88.1032,87.9415,88.1032,33381.0
2017-04-25 14:00:00,114.39,114.5,114.28,114.29,27551.0,88.0647,88.1494,87.98,87.9877,27551.0
2017-04-25 14:30:00,114.33,114.35,114.21,114.32,10039.0,88.0185,88.0339,87.9261,88.0108,10039.0
2017-04-25 15:00:00,114.31,114.39,114.18,114.31,29467.0,88.0031,88.0647,87.903,88.0031,29467.0
2017-04-25 15:30:00,114.26,114.4,114.2,114.28,82678.0,87.9646,88.0724,87.9184,87.98,82678.0
2017-04-26 09:30:00,114.01,114.01,113.2,113.71,13845.0,87.7721,87.7721,87.1485,87.5412,13845.0
2017-04-26 10:00:00,113.46,113.95,113.24,113.84,11803.0,87.3487,87.7259,87.1793,87.6412,11803.0
2017-04-26 10:30:00,113.83,114.01,113.73,113.76,18440.0,87.6335,87.7721,87.5566,87.5797,18440.0
2017-04-26 11:00:00,113.76,114.52,113.73,114.52,20471.0,87.5797,88.1648,87.5566,88.1648,20471.0
2017-04-26 11:30:00,114.45,114.51,113.99,114.06,31086.0,88.1109,88.1571,87.7567,87.8106,31086.0
2017-04-26 12:00:00,113.95,114.15,113.9,114.05,12294.0,87.7259,87.8799,87.6874,87.8029,12294.0
2017-04-26 12:30:00,114.01,114.17,113.98,114.06,17685.0,87.7721,87.8953,87.749,87.8106,17685.0
2017-04-26 13:00:00,114.05,114.2,113.96,114.16,11918.0,87.8029,87.9184,87.7336,87.8876,11918.0
2017-04-26 13:30:00,114.16,114.3,114.06,114.15,31787.0,87.8876,87.9954,87.8106,87.8799,31787.0
2017-04-26 14:00:00,114.13,114.2,113.89,114.06,28105.0,87.8645,87.9184,87.6797,87.8106,28105.0
2017-04-26 14:30:00,114.07,114.27,114.07,114.17,14811.0,87.8183,87.9723,87.8183,87.8953,14811.0
2017-04-26 15:00:00,114.15,114.32,114.1,114.17,23000.0,87.8799,88.0108,87.8414,87.8953,23000.0
2017-04-26 15:30:00,114.16,114.18,113.58,113.59,89361.0,87.8876,87.903,87.4411,87.4488,89361.0
2017-04-27 09:30:00,113.65,114.31,113.18,113.52,8442.0,87.495,88.0031,87.1331,87.3949,8442.0
2017-04-27 10:00:00,113.47,113.54,112.95,113.16,10516.0,87.3564,87.4103,86.9561,87.1177,10516.0
2017-04-27 10:30:00,113.14,113.37,113.09,113.23,12939.0,87.1023,87.2794,87.0639,87.1716,12939.0
2017-04-27 11:00:00,113.18,113.24,112.88,112.88,33521.0,87.1331,87.1793,86.9022,86.9022,33521.0
2017-04-27 11:30:00,112.88,113.37,112.88,113.27,15182.0,86.9022,87.2794,86.9022,87.2024,15182.0
2017-04-27 12:00:00,113.34,113.48,113.34,113.47,3716.0,87.2563,87.3641,87.2563,87.3564,3716.0
2017-04-27 12:30:00,113.42,113.67,113.42,113.67,5657.0,87.3179,87.5104,87.3179,87.5104,5657.0
2017-04-27 13:00:00,113.67,113.9,113.66,113.85,7544.0,87.5104,87.6874,87.5027,87.6489,7544.0
2017-04-27 13:30:00,113.83,113.85,113.6,113.64,4294.0,87.6335,87.6489,87.4565,87.4873,4294.0
2017-04-27 14:00:00,113.66,113.74,113.31,113.37,7359.0,87.5027,87.5643,87.2332,87.2794,7359.0
2017-04-27 14:30:00,113.42,113.49,113.26,113.26,9051.0,87.3179,87.3718,87.1947,87.1947,9051.0
2017-04-27 15:00:00,113.23,113.23,112.8,112.87,54851.0,87.1716,87.1716,86.8406,86.8945,54851.0
2017-04-27 15:30:00,112.88,112.98,112.55,112.96,48206.0,86.9022,86.9792,86.6481,86.9638,48206.0
2017-04-28 09:30:00,112.67,112.67,111.99,112.06,10930.0,86.7405,86.7405,86.217,86.2709,10930.0
2017-04-28 10:00:00,112.06,112.22,111.93,111.99,14406.0,86.2709,86.3941,86.1708,86.217,14406.0
2017-04-28 10:30:00,112.02,112.18,111.88,111.93,23659.0,86.2401,86.3633,86.1323,86.1708,23659.0
2017-04-28 11:00:00,111.98,112.01,111.59,111.83,41286.0,86.2093,86.2324,85.9091,86.0938,41286.0
2017-04-28 11:30:00,111.81,111.92,111.66,111.92,12929.0,86.0784,86.1631,85.9629,86.1631,12929.0
2017-04-28 12:00:00,111.95,112.06,111.8,111.95,18949.0,86.1862,86.2709,86.0707,86.1862,18949.0
2017-04-28 12:30:00,111.95,112.05,111.89,111.91,19019.0,86.1862,86.2632,86.14,86.1554,19019.0
2017-04-28 13:00:00,111.97,112.32,111.93,112.26,12497.0,86.2016,86.4711,86.1708,86.4249,12497.0
2017-04-28 13:30:00,112.32,112.32,112.05,112.2,10955.0,86.4711,86.4711,86.2632,86.3787,10955.0
2017-04-28 14:00:00,112.26,112.29,112.07,112.18,7985.0,86.4249,86.448,86.2786,86.3633,7985.0
2017-04-28 14:30:00,112.11,112.15,112.01,112.07,8583.0,86.3094,86.3402,86.2324,86.2786,8583.0
2017-04-28 15:00:00,112.04,112.37,112.0,112.26,13824.0,86.2555,86.5095,86.2247,86.4249,13824.0
2017-04-28 15:30:00,112.32,112.5,112.13,112.42,72656.0,86.4711,86.6096,86.3248,86.548,72656.0
2017-05-01 09:30:00,112.79,112.99,111.91,112.25,21668.0,86.8329,86.9869,86.1554,86.4172,21668.0
2017-05-01 10:00:00,112.37,112.7,112.27,112.7,17284.0,86.5095,86.7636,86.4326,86.7636,17284.0
2017-05-01 10:30:00,112.63,112.91,112.52,112.69,15452.0,86.7097,86.9253,86.625,86.7559,15452.0
2017-05-01 11:00:00,112.69,112.93,112.57,112.91,15725.0,86.7559,86.9407,86.6635,86.9253,15725.0
2017-05-01 11:30:00,112.92,112.92,112.4,112.48,11557.0,86.933,86.933,86.5326,86.5942,11557.0
2017-05-01 12:00:00,112.48,112.59,112.24,112.28,21065.0,86.5942,86.6789,86.4095,86.4403,21065.0
2017-05-01 12:30:00,112.35,112.47,112.15,112.45,12625.0,86.4942,86.5865,86.3402,86.5711,12625.0
2017-05-01 13:00:00,112.53,112.6,112.28,112.28,18541.0,86.6327,86.6866,86.4403,86.4403,18541.0
2017-05-01 13:30:00,112.32,112.69,112.21,112.63,19961.0,86.4711,86.7559,86.3864,86.7097,19961.0
2017-05-01 14:00:00,112.64,112.65,112.41,112.5,16657.0,86.7174,86.7251,86.5403,86.6096,16657.0
2017-05-01 14:30:00,112.45,112.51,112.36,112.47,12054.0,86.5711,86.6173,86.5019,86.5865,12054.0
2017-05-01 15:00:00,112.46,112.86,112.46,112.65,21577.0,86.5788,86.8868,86.5788,86.7251,21577.0
2017-05-01 15:30:00,112.63,113.02,112.61,112.82,65540.0,86.7097,87.01,86.6943,86.856,65540.0
2017-05-02 09:30:00,114.27,115.44,112.18,112.18,62748.0,87.9723,88.873,86.3633,86.3633,62748.0
2017-05-02 10:00:00,112.13,113.76,112.02,113.41,49542.0,86.3248,87.5797,86.2401,87.3102,49542.0
2017-05-02 10:30:00,113.49,114.69,113.31,114.69,39876.0,87.3718,88.2956,87.2332,88.2956,39876.0
2017-05-02 11:00:00,114.7,114.94,114.32,114.94,50873.0,88.3033,88.4881,88.0108,88.4881,50873.0
2017-05-02 11:30:00,114.85,115.06,114.66,114.82,29779.0,88.4188,88.5805,88.2725,88.3957,29779.0
2017-05-02 12:00:00,114.88,115.71,114.87,115.16,27136.0,88.4419,89.0809,88.4342,88.6575,27136.0
2017-05-02 12:30:00,115.13,115.21,114.63,114.95,26356.0,88.6344,88.696,88.2494,88.4958,26356.0
2017-05-02 13:00:00,114.94,115.32,114.87,115.23,24333.0,88.4881,88.7806,88.4342,88.7114,24333.0
2017-05-02 13:30:00,115.3,115.41,114.98,115.08,21663.0,88.7652,88.8499,88.5189,88.5959,21663.0
2017-05-02 14:00:00,115.05,115.08,114.91,114.94,16150.0,88.5728,88.5959,88.465,88.4881,16150.0
2017-05-02 14:30:00,114.93,115.12,114.18,114.2,43647.0,88.4804,88.6267,87.903,87.9184,43647.0
2017-05-02 15:00:00,114.19,114.28,113.86,114.28,78076.0,87.9107,87.98,87.6566,87.98,78076.0
2017-05-02 15:30:00,114.29,114.87,114.17,114.54,190634.0,87.9877,88.4342,87.8953,88.1802,190634.0
2017-05-03 09:30:00,114.75,114.75,113.4,113.66,60082.0,88.3418,88.3418,87.3025,87.5027,60082.0
2017-05-03 10:00:00,113.78,113.83,113.33,113.36,40199.0,87.5951,87.6335,87.2486,87.2717,40199.0
2017-05-03 10:30:00,113.32,113.36,112.95,113.23,31109.0,87.2409,87.2717,86.9561,87.1716,31109.0
2017-05-03 11:00:00,113.24,113.48,113.18,113.35,29366.0,87.1793,87.3641,87.1331,87.264,29366.0
2017-05-03 11:30:00,113.35,113.42,113.05,113.12,30625.0,87.264,87.3179,87.0331,87.0869,30625.0
2017-05-03 12:00:00,113.13,113.29,113.09,113.23,17849.0,87.0946,87.2178,87.0639,87.1716,17849.0
2017-05-03 12:30:00,113.21,113.26,113.09,113.1,10915.0,87.1562,87.1947,87.0639,87.0715,10915.0
2017-05-03 13:00:00,113.14,113.19,112.96,113.18,18947.0,87.1023,87.1408,86.9638,87.1331,18947.0
2017-05-03 13:30:00,113.16,113.36,113.06,113.3,24752.0,87.1177,87.2717,87.0408,87.2255,24752.0
2017-05-03 14:00:00,113.25,113.28,112.84,112.89,30056.0,87.187,87.2101,86.8714,86.9099,30056.0
2017-05-03 14:30:00,112.86,112.92,112.46,112.82,21768.0,86.8868,86.933,86.5788,86.856,21768.0
2017-05-03 15:00:00,112.81,113.12,112.7,112.98,36444.0,86.8483,87.0869,86.7636,86.9792,36444.0
2017-05-03 15:30:00,112.92,113.41,112.92,113.32,82049.0,86.933,87.3102,86.933,87.2409,82049.0
2017-05-04 09:30:00,112.63,113.11,112.34,112.97,26069.0,86.7097,87.0792,86.4865,86.9715,26069.0
2017-05-04 10:00:00,113.03,113.37,112.79,113.0,30312.0,87.0177,87.2794,86.8329,86.9946,30312.0
2017-05-04 10:30:00,112.95,113.53,112.82,113.51,43188.0,86.9561,87.4026,86.856,87.3872,43188.0
2017-05-04 11:00:00,113.48,114.18,113.47,113.98,32504.0,87.3641,87.903,87.3564,87.749,32504.0
2017-05-04 11:30:00,113.98,114.09,113.69,113.74,22092.0,87.749,87.8337,87.5258,87.5643,22092.0
2017-05-04 12:00:00,113.74,113.89,113.15,113.25,28470.0,87.5643,87.6797,87.11,87.187,28470.0
2017-05-04 12:30:00,113.19,113.63,113.19,113.61,12587.0,87.1408,87.4796,87.1408,87.4642,12587.0
2017-05-04 13:00:00,113.62,113.79,113.44,113.58,13648.0,87.4719,87.6028,87.3333,87.4411,13648.0
2017-05-04 13:30:00,113.55,113.58,113.28,113.35,15426.0,87.418,87.4411,87.2101,87.264,15426.0
2017-05-04 14:00:00,113.38,113.87,113.33,113.82,26461.0,87.2871,87.6643,87.2486,87.6259,26461.0
2017-05-04 14:30:00,113.87,114.12,113.8,113.86,17647.0,87.6643,87.8568,87.6105,87.6566,17647.0
2017-05-04 15:00:00,113.84,113.94,113.67,113.93,65858.0,87.6412,87.7182,87.5104,87.7105,65858.0
2017-05-04 15:30:00,113.92,114.46,113.9,114.26,87442.0,87.7028,88.1186,87.6874,87.9646,87442.0
2017-05-05 09:30:00,114.67,115.52,114.27,114.28,25409.0,88.2802,88.9346,87.9723,87.98,25409.0
2017-05-05 10:00:00,114.32,114.94,114.24,114.63,15629.0,88.0108,88.4881,87.9492,88.2494,15629.0
2017-05-05 10:30:00,114.66,114.91,114.54,114.6,12656.0,88.2725,88.465,88.1802,88.2263,12656.0
2017-05-05 11:00:00,114.58,114.59,114.22,114.43,15497.0,88.2109,88.2186,87.9338,88.0955,15497.0
2017-05-05 11:30:00,114.51,114.54,114.32,114.43,8095.0,88.1571,88.1802,88.0108,88.0955,8095.0
2017-05-05 12:00:00,114.46,114.49,114.32,114.38,8457.0,88.1186,88.1417,88.0108,88.057,8457.0
2017-05-05 12:30:00,114.4,114.54,114.31,114.53,9376.0,88.0724,88.1802,88.0031,88.1725,9376.0
2017-05-05 13:00:00,114.51,114.53,114.35,114.43,4158.0,88.1571,88.1725,88.0339,88.0955,4158.0
2017-05-05 13:30:00,114.39,114.46,114.3,114.35,9155.0,88.0647,88.1186,87.9954,88.0339,9155.0
2017-05-05 14:00:00,114.37,114.37,114.19,114.3,8316.0,88.0493,88.0493,87.9107,87.9954,8316.0
2017-05-05 14:30:00,114.33,114.62,114.26,114.58,14426.0,88.0185,88.2417,87.9646,88.2109,14426.0
2017-05-05 15:00:00,114.57,114.71,114.46,114.68,11307.0,88.2032,88.311,88.1186,88.2879,11307.0
2017-05-05 15:30:00,114.65,114.86,114.5,114.83,50854.0,88.2648,88.4265,88.1494,88.4034,50854.0
2017-05-08 09:30:00,114.92,115.53,114.87,115.36,25742.0,88.4727,88.9423,88.4342,88.8114,25742.0
2017-05-08 10:00:00,115.3,115.3,114.58,114.72,23179.0,88.7652,88.7652,88.2109,88.3187,23179.0
2017-05-08 10:30:00,114.74,114.9,114.54,114.85,31611.0,88.3341,88.4573,88.1802,88.4188,31611.0
2017-05-08 11:00:00,114.9,114.95,114.4,114.52,35848.0,88.4573,88.4958,88.0724,88.1648,35848.0
2017-05-08 11:30:00,114.54,114.74,114.52,114.64,21547.0,88.1802,88.3341,88.1648,88.2571,21547.0
2017-05-08 12:00:00,114.65,114.71,114.37,114.47,12607.0,88.2648,88.311,88.0493,88.1263,12607.0
2017-05-08 12:30:00,114.43,114.58,114.38,114.55,7713.0,88.0955,88.2109,88.057,88.1879,7713.0
2017-05-08 13:00:00,114.54,114.75,114.51,114.68,32595.0,88.1802,88.3418,88.1571,88.2879,32595.0
2017-05-08 13:30:00,114.69,114.88,114.68,114.86,28999.0,88.2956,88.4419,88.2879,88.4265,28999.0
2017-05-08 14:00:00,114.83,115.0,114.71,114.85,47613.0,88.4034,88.5343,88.311,88.4188,47613.0
2017-05-08 14:30:00,114.84,114.94,114.78,114.9,8819.0,88.4111,88.4881,88.3649,88.4573,8819.0
2017-05-08 15:00:00,114.89,115.08,114.8,114.99,19939.0,88.4496,88.5959,88.3803,88.5266,19939.0
2017-05-08 15:30:00,115.03,115.05,114.67,114.73,63174.0,88.5574,88.5728,88.2802,88.3264,63174.0
2017-05-09 09:30:00,114.6,115.07,114.3,114.85,17007.0,88.2263,88.5882,87.9954,88.4188,17007.0
2017-05-09 10:00:00,114.88,114.95,114.49,114.87,21868.0,88.4419,88.4958,88.1417,88.4342,21868.0
2017-05-09 10:30:00,114.82,114.82,114.61,114.71,17522.0,88.3957,88.3957,88.234,88.311,17522.0
2017-05-09 11:00:00,114.72,114.72,114.44,114.47,12047.0,88.3187,88.3187,88.1032,88.1263,12047.0
2017-05-09 11:30:00,114.45,114.73,114.4,114.7,12420.0,88.1109,88.3264,88.0724,88.3033,12420.0
2017-05-09 12:00:00,114.72,114.81,114.61,114.68,12065.0,88.3187,88.388,88.234,88.2879,12065.0
2017-05-09 12:30:00,114.71,114.77,114.53,114.58,9164.0,88.311,88.3572,88.1725,88.2109,9164.0
2017-05-09 13:00:00,114.59,114.59,114.1,114.1,12988.0,88.2186,88.2186,87.8414,87.8414,12988.0
2017-05-09 13:30:00,114.08,114.16,113.9,113.92,9595.0,87.826,87.8876,87.6874,87.7028,9595.0
2017-05-09 14:00:00,113.95,113.98,113.7,113.7,24260.0,87.7259,87.749,87.5335,87.5335,24260.0
2017-05-09 14:30:00,113.69,113.73,113.51,113.69,13352.0,87.5258,87.5566,87.3872,87.5258,13352.0
2017-05-09 15:00:00,113.71,113.73,113.45,113.46,18614.0,87.5412,87.5566,87.341,87.3487,18614.0
2017-05-09 15:30:00,113.48,113.67,113.12,113.48,63208.0,87.3641,87.5104,87.0869,87.3641,63208.0
2017-05-10 09:30:00,113.16,114.73,113.12,114.48,24737.0,87.1177,88.3264,87.0869,88.134,24737.0
2017-05-10 10:00:00,114.57,114.95,114.32,114.63,18881.0,88.2032,88.4958,88.0108,88.2494,18881.0
2017-05-10 10:30:00,114.76,115.28,114.76,114.98,14366.0,88.3495,88.7499,88.3495,88.5189,14366.0
2017-05-10 11:00:00,114.99,115.24,114.94,115.14,15639.0,88.5266,88.7191,88.4881,88.6421,15639.0
2017-05-10 11:30:00,115.09,115.22,115.03,115.05,12802.0,88.6036,88.7037,88.5574,88.5728,12802.0
2017-05-10 12:00:00,115.14,115.14,114.72,114.78,8476.0,88.6421,88.6421,88.3187,88.3649,8476.0
2017-05-10 12:30:00,114.83,114.91,114.78,114.82,4594.0,88.4034,88.465,88.3649,88.3957,4594.0
2017-05-10 13:00:00,114.83,114.92,114.68,114.75,9193.0,88.4034,88.4727,88.2879,88.3418,9193.0
2017-05-10 13:30:00,114.74,114.89,114.67,114.82,5941.0,88.3341,88.4496,88.2802,88.3957,5941.0
2017-05-10 14:00:00,114.81,114.9,114.6,114.6,16691.0,88.388,88.4573,88.2263,88.2263,16691.0
2017-05-10 14:30:00,114.6,114.81,114.51,114.54,8891.0,88.2263,88.388,88.1571,88.1802,8891.0
2017-05-10 15:00:00,114.57,114.76,114.57,114.59,17151.0,88.2032,88.3495,88.2032,88.2186,17151.0
2017-05-10 15:30:00,114.61,114.75,114.52,114.55,49830.0,88.234,88.3418,88.1648,88.1879,49830.0
2017-05-11 09:30:00,113.86,114.61,113.01,113.86,25026.0,87.6566,88.234,87.0023,87.6566,25026.0
2017-05-11 10:00:00,113.85,114.17,113.71,114.05,11771.0,87.6489,87.8953,87.5412,87.8029,11771.0
2017-05-11 10:30:00,114.15,114.27,114.03,114.27,12005.0,87.8799,87.9723,87.7875,87.9723,12005.0
2017-05-11 11:00:00,114.27,114.87,114.22,114.84,24482.0,87.9723,88.4342,87.9338,88.4111,24482.0
2017-05-11 11:30:00,114.81,114.9,114.51,114.62,12002.0,88.388,88.4573,88.1571,88.2417,12002.0
2017-05-11 12:00:00,114.55,114.97,114.55,114.81,10983.0,88.1879,88.5112,88.1879,88.388,10983.0
2017-05-11 12:30:00,114.79,114.98,114.77,114.89,11568.0,88.3726,88.5189,88.3572,88.4496,11568.0
2017-05-11 13:00:00,114.85,115.03,114.8,114.98,12011.0,88.4188,88.5574,88.3803,88.5189,12011.0
2017-05-11 13:30:00,114.94,115.12,114.94,115.05,8961.0,88.4881,88.6267,88.4881,88.5728,8961.0
2017-05-11 14:00:00,115.06,115.21,114.91,115.21,11119.0,88.5805,88.696,88.465,88.696,11119.0
2017-05-11 14:30:00,115.2,115.36,115.06,115.34,12322.0,88.6883,88.8114,88.5805,88.796,12322.0
2017-05-11 15:00:00,115.31,115.35,115.01,115.06,24564.0,88.7729,88.8037,88.542,88.5805,24564.0
2017-05-11 15:30:00,115.06,115.26,115.02,115.09,65952.0,88.5805,88.7345,88.5497,88.6036,65952.0
2017-05-12 09:30:00,114.91,115.28,114.61,115.2,15591.0,88.465,88.7499,88.234,88.6883,15591.0
2017-05-12 10:00:00,115.21,115.3,114.94,114.98,19915.0,88.696,88.7652,88.4881,88.5189,19915.0
2017-05-12 10:30:00,114.98,115.54,114.96,115.37,27000.0,88.5189,88.95,88.5035,88.8191,27000.0
2017-05-12 11:00:00,115.37,115.7,115.23,115.7,19971.0,88.8191,89.0732,88.7114,89.0732,19971.0
2017-05-12 11:30:00,115.7,115.89,115.56,115.75,25995.0,89.0732,89.2195,88.9654,89.1117,25995.0
2017-05-12 12:00:00,115.75,115.78,115.49,115.63,17052.0,89.1117,89.1348,88.9115,89.0193,17052.0
2017-05-12 12:30:00,115.64,115.94,115.64,115.88,18083.0,89.027,89.258,89.027,89.2118,18083.0
2017-05-12 13:00:00,115.89,116.08,115.86,115.92,17530.0,89.2195,89.3657,89.1964,89.2426,17530.0
2017-05-12 13:30:00,115.96,115.96,115.82,115.92,11304.0,89.2734,89.2734,89.1656,89.2426,11304.0
2017-05-12 14:00:00,115.87,115.96,115.77,115.85,11182.0,89.2041,89.2734,89.1271,89.1887,11182.0
2017-05-12 14:30:00,115.89,116.45,115.84,116.18,36892.0,89.2195,89.6506,89.181,89.4427,36892.0
2017-05-12 15:00:00,116.18,116.19,115.89,115.89,38320.0,89.4427,89.4504,89.2195,89.2195,38320.0
2017-05-12 15:30:00,115.9,115.96,115.77,115.86,57254.0,89.2272,89.2734,89.1271,89.1964,57254.0
2017-05-15 09:30:00,115.86,116.61,115.72,116.45,10741.0,89.1964,89.7738,89.0886,89.6506,10741.0
2017-05-15 10:00:00,116.3,117.06,116.26,116.44,15021.0,89.5351,90.1202,89.5043,89.6429,15021.0
2017-05-15 10:30:00,116.51,117.0,116.45,116.63,24097.0,89.6968,90.074,89.6506,89.7892,24097.0
2017-05-15 11:00:00,116.63,116.75,116.3,116.41,9109.0,89.7892,89.8816,89.5351,89.6198,9109.0
2017-05-15 11:30:00,116.39,116.5,116.2,116.41,9763.0,89.6044,89.6891,89.4581,89.6198,9763.0
2017-05-15 12:00:00,116.45,116.59,116.41,116.46,9074.0,89.6506,89.7584,89.6198,89.6583,9074.0
2017-05-15 12:30:00,116.43,116.57,116.16,116.28,7538.0,89.6352,89.743,89.4273,89.5197,7538.0
2017-05-15 13:00:00,116.27,116.39,116.18,116.29,7208.0,89.512,89.6044,89.4427,89.5274,7208.0
2017-05-15 13:30:00,116.35,116.38,116.24,116.29,4049.0,89.5736,89.5967,89.4889,89.5274,4049.0
2017-05-15 14:00:00,116.29,116.31,115.96,115.98,22340.0,89.5274,89.5428,89.2734,89.2888,22340.0
2017-05-15 14:30:00,115.97,116.07,115.84,115.97,45806.0,89.2811,89.358,89.181,89.2811,45806.0
2017-05-15 15:00:00,116.02,116.12,115.88,115.88,36182.0,89.3196,89.3965,89.2118,89.2118,36182.0
2017-05-15 15:30:00,115.85,115.96,115.6,115.81,126692.0,89.1887,89.2734,88.9962,89.1579,126692.0
2017-05-16 09:30:00,116.2,116.2,115.43,115.43,54589.0,89.4581,89.4581,88.8653,88.8653,54589.0
2017-05-16 10:00:00,115.42,115.51,114.97,115.36,50362.0,88.8576,88.9269,88.5112,88.8114,50362.0
2017-05-16 10:30:00,115.43,115.56,115.11,115.42,21885.0,88.8653,88.9654,88.619,88.8576,21885.0
2017-05-16 11:00:00,115.45,116.12,115.36,115.91,65427.0,88.8807,89.3965,88.8114,89.2349,65427.0
2017-05-16 11:30:00,115.89,115.95,115.64,115.68,29841.0,89.2195,89.2657,89.027,89.0578,29841.0
2017-05-16 12:00:00,115.76,115.93,115.62,115.74,27451.0,89.1194,89.2503,89.0116,89.104,27451.0
2017-05-16 12:30:00,115.77,115.94,115.59,115.92,19881.0,89.1271,89.258,88.9885,89.2426,19881.0
2017-05-16 13:00:00,115.92,116.02,115.72,115.75,40354.0,89.2426,89.3196,89.0886,89.1117,40354.0
2017-05-16 13:30:00,115.78,115.95,115.69,115.95,25433.0,89.1348,89.2657,89.0655,89.2657,25433.0
2017-05-16 14:00:00,115.98,116.11,115.69,115.86,34966.0,89.2888,89.3888,89.0655,89.1964,34966.0
2017-05-16 14:30:00,115.91,116.22,115.82,115.86,38539.0,89.2349,89.4735,89.1656,89.1964,38539.0
2017-05-16 15:00:00,115.86,116.12,115.82,115.9,44158.0,89.1964,89.3965,89.1656,89.2272,44158.0
2017-05-16 15:30:00,115.9,115.94,115.75,115.85,114978.0,89.2272,89.258,89.1117,89.1887,114978.0
2017-05-17 09:30:00,115.69,117.03,115.69,116.22,30817.0,89.0655,90.0971,89.0655,89.4735,30817.0
2017-05-17 10:00:00,116.32,116.89,116.26,116.6,16214.0,89.5505,89.9893,89.5043,89.7661,16214.0
2017-05-17 10:30:00,116.5,117.11,116.47,116.85,74503.0,89.6891,90.1587,89.666,89.9585,74503.0
2017-05-17 11:00:00,116.87,117.62,116.86,117.32,61446.0,89.9739,90.5513,89.9662,90.3204,61446.0
2017-05-17 11:30:00,117.4,117.4,117.09,117.27,24335.0,90.382,90.382,90.1433,90.2819,24335.0
2017-05-17 12:00:00,117.32,117.54,117.32,117.38,16818.0,90.3204,90.4897,90.3204,90.3666,16818.0
2017-05-17 12:30:00,117.4,117.68,117.12,117.21,21138.0,90.382,90.5975,90.1664,90.2357,21138.0
2017-05-17 13:00:00,117.21,117.24,116.91,116.99,13976.0,90.2357,90.2588,90.0047,90.0663,13976.0
2017-05-17 13:30:00,116.92,117.19,116.88,117.19,16642.0,90.0124,90.2203,89.9816,90.2203,16642.0
2017-05-17 14:00:00,117.16,117.74,117.16,117.48,23281.0,90.1972,90.6437,90.1972,90.4436,23281.0
2017-05-17 14:30:00,117.56,117.7,117.24,117.48,23161.0,90.5051,90.6129,90.2588,90.4436,23161.0
2017-05-17 15:00:00,117.45,117.45,116.91,116.91,28873.0,90.4205,90.4205,90.0047,90.0047,28873.0
2017-05-17 15:30:00,116.94,117.0,116.49,116.57,112930.0,90.0278,90.074,89.6814,89.743,112930.0
2017-05-18 09:30:00,116.41,116.41,115.08,115.9,45452.0,89.6198,89.6198,88.5959,89.2272,45452.0
2017-05-18 10:00:00,115.98,116.64,115.98,116.37,35405.0,89.2888,89.7969,89.2888,89.589,35405.0
2017-05-18 10:30:00,116.36,116.45,116.16,116.41,26620.0,89.5813,89.6506,89.4273,89.6198,26620.0
2017-05-18 11:00:00,116.37,117.02,116.37,116.92,28997.0,89.589,90.0894,89.589,90.0124,28997.0
2017-05-18 11:30:00,116.92,117.02,116.74,116.87,24237.0,90.0124,90.0894,89.8739,89.9739,24237.0
2017-05-18 12:00:00,116.93,116.98,116.71,116.84,28259.0,90.0201,90.0586,89.8508,89.9508,28259.0
2017-05-18 12:30:00,116.84,117.0,116.75,116.85,31001.0,89.9508,90.074,89.8816,89.9585,31001.0
2017-05-18 13:00:00,116.85,116.92,116.7,116.79,12248.0,89.9585,90.0124,89.8431,89.9123,12248.0
2017-05-18 13:30:00,116.73,116.93,116.64,116.83,41467.0,89.8662,90.0201,89.7969,89.9431,41467.0
2017-05-18 14:00:00,116.89,117.17,116.87,117.07,17261.0,89.9893,90.2049,89.9739,90.1279,17261.0
2017-05-18 14:30:00,117.13,117.28,116.85,116.97,25348.0,90.1741,90.2896,89.9585,90.0509,25348.0
2017-05-18 15:00:00,116.93,117.39,116.84,117.21,53961.0,90.0201,90.3743,89.9508,90.2357,53961.0
2017-05-18 15:30:00,117.19,117.5,117.04,117.09,70848.0,90.2203,90.4589,90.1048,90.1433,70848.0
2017-05-19 09:30:00,116.94,117.43,116.68,117.41,38735.0,90.0278,90.4051,89.8277,90.3897,38735.0
2017-05-19 10:00:00,117.39,117.5,117.25,117.47,9184.0,90.3743,90.4589,90.2665,90.4359,9184.0
2017-05-19 10:30:00,117.5,117.65,117.39,117.39,12768.0,90.4589,90.5744,90.3743,90.3743,12768.0
2017-05-19 11:00:00,117.42,117.65,117.26,117.48,24637.0,90.3974,90.5744,90.2742,90.4436,24637.0
2017-05-19 11:30:00,117.48,117.75,117.48,117.75,30527.0,90.4436,90.6514,90.4436,90.6514,30527.0
2017-05-19 12:00:00,117.77,117.94,117.74,117.78,8658.0,90.6668,90.7977,90.6437,90.6745,8658.0
2017-05-19 12:30:00,117.74,117.97,117.73,117.96,10099.0,90.6437,90.8208,90.636,90.8131,10099.0
2017-05-19 13:00:00,117.95,118.19,117.91,118.11,9424.0,90.8054,90.9902,90.7746,90.9286,9424.0
2017-05-19 13:30:00,118.15,118.19,117.98,118.0,9412.0,90.9594,90.9902,90.8285,90.8439,9412.0
2017-05-19 14:00:00,118.04,118.04,117.68,117.8,14162.0,90.8747,90.8747,90.5975,90.6899,14162.0
2017-05-19 14:30:00,117.81,118.03,117.77,118.02,15207.0,90.6976,90.867,90.6668,90.8593,15207.0
2017-05-19 15:00:00,118.0,118.11,117.94,118.04,28324.0,90.8439,90.9286,90.7977,90.8747,28324.0
2017-05-19 15:30:00,118.02,118.06,117.59,117.69,73384.0,90.8593,90.8901,90.5282,90.6052,73384.0
2017-05-22 09:30:00,118.03,118.66,117.59,117.9,23331.0,90.867,91.352,90.5282,90.7669,23331.0
2017-05-22 10:00:00,117.95,118.35,117.85,118.08,11196.0,90.8054,91.1133,90.7284,90.9055,11196.0
2017-05-22 10:30:00,118.14,118.44,117.95,118.38,9869.0,90.9517,91.1826,90.8054,91.1364,9869.0
2017-05-22 11:00:00,118.34,118.55,118.29,118.47,18228.0,91.1056,91.2673,91.0671,91.2057,18228.0
2017-05-22 11:30:00,118.46,118.59,118.38,118.54,10849.0,91.198,91.2981,91.1364,91.2596,10849.0
2017-05-22 12:00:00,118.53,118.53,118.3,118.33,11919.0,91.2519,91.2519,91.0748,91.0979,11919.0
2017-05-22 12:30:00,118.33,118.39,118.19,118.22,9481.0,91.0979,91.1441,90.9902,91.0133,9481.0
2017-05-22 13:00:00,118.21,118.33,118.16,118.31,8225.0,91.0056,91.0979,90.9671,91.0825,8225.0
2017-05-22 13:30:00,118.35,118.38,118.26,118.36,6903.0,91.1133,91.1364,91.044,91.121,6903.0
2017-05-22 14:00:00,118.3,118.39,118.22,118.39,13688.0,91.0748,91.1441,91.0133,91.1441,13688.0
2017-05-22 14:30:00,118.4,118.41,118.12,118.14,29549.0,91.1518,91.1595,90.9363,90.9517,29549.0
2017-05-22 15:00:00,118.21,118.25,118.09,118.13,34401.0,91.0056,91.0363,90.9132,90.944,34401.0
2017-05-22 15:30:00,118.16,118.21,117.88,117.91,59504.0,90.9671,91.0056,90.7515,90.7746,59504.0
2017-05-23 09:30:00,118.1,118.57,117.98,118.24,29546.0,90.9209,91.2827,90.8285,91.0286,29546.0
2017-05-23 10:00:00,118.27,118.96,118.13,118.84,35007.0,91.0517,91.5829,90.944,91.4906,35007.0
2017-05-23 10:30:00,118.87,119.36,118.73,119.24,26440.0,91.5137,91.8909,91.4059,91.7985,26440.0
2017-05-23 11:00:00,119.28,119.37,118.5,118.5,36892.0,91.8293,91.8986,91.2288,91.2288,36892.0
2017-05-23 11:30:00,118.6,118.92,118.6,118.8,22174.0,91.3058,91.5522,91.3058,91.4598,22174.0
2017-05-23 12:00:00,118.81,118.82,118.38,118.47,39190.0,91.4675,91.4752,91.1364,91.2057,39190.0
2017-05-23 12:30:00,118.47,118.58,118.4,118.55,11865.0,91.2057,91.2904,91.1518,91.2673,11865.0
2017-05-23 13:00:00,118.56,118.78,118.54,118.73,13103.0,91.275,91.4444,91.2596,91.4059,13103.0
2017-05-23 13:30:00,118.72,118.77,118.65,118.69,12807.0,91.3982,91.4367,91.3443,91.3751,12807.0
2017-05-23 14:00:00,118.72,118.81,118.68,118.73,26721.0,91.3982,91.4675,91.3674,91.4059,26721.0
2017-05-23 14:30:00,118.74,118.77,118.66,118.74,20297.0,91.4136,91.4367,91.352,91.4136,20297.0
2017-05-23 15:00:00,118.77,118.8,118.63,118.74,21128.0,91.4367,91.4598,91.3289,91.4136,21128.0
2017-05-23 15:30:00,118.76,118.79,118.53,118.61,67564.0,91.429,91.4521,91.2519,91.3135,67564.0
2017-05-24 09:30:00,118.56,119.1,118.44,118.49,18527.0,91.275,91.6907,91.1826,91.2211,18527.0
2017-05-24 10:00:00,118.64,118.93,118.51,118.65,27379.0,91.3366,91.5599,91.2365,91.3443,27379.0
2017-05-24 10:30:00,118.65,118.83,118.36,118.43,29821.0,91.3443,91.4829,91.121,91.1749,29821.0
2017-05-24 11:00:00,118.53,118.77,118.31,118.64,50634.0,91.2519,91.4367,91.0825,91.3366,50634.0
2017-05-24 11:30:00,118.65,118.8,118.5,118.7,35841.0,91.3443,91.4598,91.2288,91.3828,35841.0
2017-05-24 12:00:00,118.7,118.7,118.45,118.61,10320.0,91.3828,91.3828,91.1903,91.3135,10320.0
2017-05-24 12:30:00,118.66,118.75,118.5,118.5,8853.0,91.352,91.4213,91.2288,91.2288,8853.0
2017-05-24 13:00:00,118.53,118.59,118.46,118.52,7429.0,91.2519,91.2981,91.198,91.2442,7429.0
2017-05-24 13:30:00,118.56,118.56,118.41,118.42,8156.0,91.275,91.275,91.1595,91.1672,8156.0
2017-05-24 14:00:00,118.41,118.67,118.38,118.51,16216.0,91.1595,91.3597,91.1364,91.2365,16216.0
2017-05-24 14:30:00,118.5,118.69,118.5,118.53,24051.0,91.2288,91.3751,91.2288,91.2519,24051.0
2017-05-24 15:00:00,118.53,118.53,118.36,118.4,27669.0,91.2519,91.2519,91.121,91.1518,27669.0
2017-05-24 15:30:00,118.42,118.45,118.25,118.27,95180.0,91.1672,91.1903,91.0363,91.0517,95180.0
2017-05-25 09:30:00,119.02,119.02,117.74,117.74,28061.0,91.6291,91.6291,90.6437,90.6437,28061.0
2017-05-25 10:00:00,117.74,118.19,117.48,117.74,23285.0,90.6437,90.9902,90.4436,90.6437,23285.0
2017-05-25 10:30:00,117.81,118.14,117.79,117.84,15347.0,90.6976,90.9517,90.6822,90.7207,15347.0
2017-05-25 11:00:00,117.89,118.09,117.84,118.07,29543.0,90.7592,90.9132,90.7207,90.8978,29543.0
2017-05-25 11:30:00,118.05,118.22,117.95,117.95,22797.0,90.8824,91.0133,90.8054,90.8054,22797.0
2017-05-25 12:00:00,117.95,118.1,117.85,117.86,17967.0,90.8054,90.9209,90.7284,90.7361,17967.0
2017-05-25 12:30:00,117.92,118.11,117.89,118.01,8133.0,90.7823,90.9286,90.7592,90.8516,8133.0
2017-05-25 13:00:00,118.05,118.12,117.92,117.92,9413.0,90.8824,90.9363,90.7823,90.7823,9413.0
2017-05-25 13:30:00,117.91,117.98,117.8,117.9,9924.0,90.7746,90.8285,90.6899,90.7669,9924.0
2017-05-25 14:00:00,117.95,117.97,117.79,117.84,16748.0,90.8054,90.8208,90.6822,90.7207,16748.0
2017-05-25 14:30:00,117.87,117.99,117.68,117.75,34144.0,90.7438,90.8362,90.5975,90.6514,34144.0
2017-05-25 15:00:00,117.75,117.76,117.56,117.56,38614.0,90.6514,90.6591,90.5051,90.5051,38614.0
2017-05-25 15:30:00,117.55,117.6,117.3,117.36,70869.0,90.4974,90.5359,90.305,90.3512,70869.0
2017-05-26 09:30:00,117.45,117.7,117.16,117.47,16402.0,90.4205,90.6129,90.1972,90.4359,16402.0
2017-05-26 10:00:00,117.56,117.56,117.0,117.04,9946.0,90.5051,90.5051,90.074,90.1048,9946.0
2017-05-26 10:30:00,117.06,117.29,117.06,117.15,7650.0,90.1202,90.2973,90.1202,90.1895,7650.0
2017-05-26 11:00:00,117.17,117.44,117.13,117.32,9811.0,90.2049,90.4128,90.1741,90.3204,9811.0
2017-05-26 11:30:00,117.38,117.43,117.23,117.36,23429.0,90.3666,90.4051,90.2511,90.3512,23429.0
2017-05-26 12:00:00,117.35,117.4,117.19,117.33,10268.0,90.3435,90.382,90.2203,90.3281,10268.0
2017-05-26 12:30:00,117.35,117.49,117.32,117.32,10994.0,90.3435,90.4512,90.3204,90.3204,10994.0
2017-05-26 13:00:00,117.36,117.4,117.25,117.39,9593.0,90.3512,90.382,90.2665,90.3743,9593.0
2017-05-26 13:30:00,117.37,117.41,117.06,117.06,10524.0,90.3589,90.3897,90.1202,90.1202,10524.0
2017-05-26 14:00:00,117.02,117.16,116.98,117.15,14087.0,90.0894,90.1972,90.0586,90.1895,14087.0
2017-05-26 14:30:00,117.15,117.19,117.07,117.15,8725.0,90.1895,90.2203,90.1279,90.1895,8725.0
2017-05-26 15:00:00,117.16,117.36,117.03,117.26,16492.0,90.1972,90.3512,90.0971,90.2742,16492.0
2017-05-26 15:30:00,117.24,117.47,117.16,117.28,51022.0,90.2588,90.4359,90.1972,90.2896,51022.0
2017-05-30 09:30:00,117.33,117.63,117.23,117.23,8963.0,90.3281,90.559,90.2511,90.2511,8963.0
2017-05-30 10:00:00,117.22,117.29,116.86,117.0,23994.0,90.2434,90.2973,89.9662,90.074,23994.0
2017-05-30 10:30:00,116.94,117.43,116.92,117.22,14224.0,90.0278,90.4051,90.0124,90.2434,14224.0
2017-05-30 11:00:00,117.18,117.39,117.11,117.24,18378.0,90.2126,90.3743,90.1587,90.2588,18378.0
2017-05-30 11:30:00,117.25,117.31,116.97,117.02,26434.0,90.2665,90.3127,90.0509,90.0894,26434.0
2017-05-30 12:00:00,116.99,116.99,116.75,116.89,13134.0,90.0663,90.0663,89.8816,89.9893,13134.0
2017-05-30 12:30:00,116.91,117.16,116.86,117.08,10756.0,90.0047,90.1972,89.9662,90.1356,10756.0
2017-05-30 13:00:00,117.08,117.16,116.95,116.95,9265.0,90.1356,90.1972,90.0355,90.0355,9265.0
2017-05-30 13:30:00,116.97,117.12,116.93,117.06,35212.0,90.0509,90.1664,90.0201,90.1202,35212.0
2017-05-30 14:00:00,117.05,117.23,117.05,117.22,10923.0,90.1125,90.2511,90.1125,90.2434,10923.0
2017-05-30 14:30:00,117.24,117.24,117.05,117.16,9606.0,90.2588,90.2588,90.1125,90.1972,9606.0
2017-05-30 15:00:00,117.17,117.18,117.06,117.1,14679.0,90.2049,90.2126,90.1202,90.151,14679.0
2017-05-30 15:30:00,117.12,117.22,116.95,116.98,62838.0,90.1664,90.2434,90.0355,90.0586,62838.0
2017-05-31 09:30:00,117.34,117.56,117.28,117.46,12474.0,90.3358,90.5051,90.2896,90.4282,12474.0
2017-05-31 10:00:00,117.28,117.46,116.81,116.89,11869.0,90.2896,90.4282,89.9277,89.9893,11869.0
2017-05-31 10:30:00,116.84,117.08,116.78,116.83,8920.0,89.9508,90.1356,89.9046,89.9431,8920.0
2017-05-31 11:00:00,116.87,116.88,116.09,116.22,22785.0,89.9739,89.9816,89.3734,89.4735,22785.0
2017-05-31 11:30:00,116.2,116.34,115.76,116.11,28578.0,89.4581,89.5659,89.1194,89.3888,28578.0
2017-05-31 12:00:00,116.1,116.32,116.1,116.26,8032.0,89.3811,89.5505,89.3811,89.5043,8032.0
2017-05-31 12:30:00,116.29,116.64,116.29,116.59,7765.0,89.5274,89.7969,89.5274,89.7584,7765.0
2017-05-31 13:00:00,116.59,116.79,116.45,116.52,6908.0,89.7584,89.9123,89.6506,89.7045,6908.0
2017-05-31 13:30:00,116.58,116.66,116.37,116.38,7402.0,89.7507,89.8123,89.589,89.5967,7402.0
2017-05-31 14:00:00,116.4,116.79,116.34,116.79,16953.0,89.6121,89.9123,89.5659,89.9123,16953.0
2017-05-31 14:30:00,116.84,116.88,116.63,116.77,18230.0,89.9508,89.9816,89.7892,89.8969,18230.0
2017-05-31 15:00:00,116.78,116.79,116.45,116.48,39262.0,89.9046,89.9123,89.6506,89.6737,39262.0
2017-05-31 15:30:00,116.49,116.69,116.41,116.61,110358.0,89.6814,89.8354,89.6198,89.7738,110358.0
2017-06-01 09:30:00,116.51,117.58,116.51,116.72,46548.0,89.6968,90.5205,89.6968,89.8585,46548.0
2017-06-01 10:00:00,116.65,117.36,116.56,116.9,18240.0,89.8046,90.3512,89.7353,89.997,18240.0
2017-06-01 10:30:00,116.9,117.18,116.9,116.96,17057.0,89.997,90.2126,89.997,90.0432,17057.0
2017-06-01 11:00:00,116.96,117.33,116.93,117.06,28032.0,90.0432,90.3281,90.0201,90.1202,28032.0
2017-06-01 11:30:00,117.09,117.34,116.97,117.34,19203.0,90.1433,90.3358,90.0509,90.3358,19203.0
2017-06-01 12:00:00,117.34,117.49,117.05,117.13,20758.0,90.3358,90.4512,90.1125,90.1741,20758.0
2017-06-01 12:30:00,117.2,117.31,117.06,117.06,24522.0,90.228,90.3127,90.1202,90.1202,24522.0
2017-06-01 13:00:00,117.11,117.33,117.05,117.12,26692.0,90.1587,90.3281,90.1125,90.1664,26692.0
2017-06-01 13:30:00,117.14,117.3,117.04,117.17,22322.0,90.1818,90.305,90.1048,90.2049,22322.0
2017-06-01 14:00:00,117.19,117.39,117.15,117.26,35615.0,90.2203,90.3743,90.1895,90.2742,35615.0
2017-06-01 14:30:00,117.3,117.31,117.09,117.25,17260.0,90.305,90.3127,90.1433,90.2665,17260.0
2017-06-01 15:00:00,117.4,117.85,117.37,117.71,32591.0,90.382,90.7284,90.3589,90.6206,32591.0
2017-06-01 15:30:00,117.71,118.13,117.64,117.95,114603.0,90.6206,90.944,90.5667,90.8054,114603.0
2017-06-02 09:30:00,118.77,119.16,118.5,118.62,30693.0,91.4367,91.7369,91.2288,91.3212,30693.0
2017-06-02 10:00:00,118.69,119.45,118.58,119.45,29403.0,91.3751,91.9602,91.2904,91.9602,29403.0
2017-06-02 10:30:00,119.35,119.45,119.18,119.44,32097.0,91.8832,91.9602,91.7523,91.9525,32097.0
2017-06-02 11:00:00,119.47,119.83,119.42,119.64,42744.0,91.9756,92.2527,91.9371,92.1065,42744.0
2017-06-02 11:30:00,119.67,119.86,119.52,119.82,41150.0,92.1296,92.2758,92.0141,92.245,41150.0
2017-06-02 12:00:00,119.78,119.82,119.39,119.4,24752.0,92.2142,92.245,91.914,91.9217,24752.0
2017-06-02 12:30:00,119.42,119.5,119.25,119.45,22652.0,91.9371,91.9987,91.8062,91.9602,22652.0
2017-06-02 13:00:00,119.48,119.68,119.39,119.43,24478.0,91.9833,92.1373,91.914,91.9448,24478.0
2017-06-02 13:30:00,119.46,119.68,119.43,119.43,28234.0,91.9679,92.1373,91.9448,91.9448,28234.0
2017-06-02 14:00:00,119.41,119.48,119.19,119.29,27210.0,91.9294,91.9833,91.76,91.837,27210.0
2017-06-02 14:30:00,119.33,119.57,119.27,119.53,23563.0,91.8678,92.0526,91.8216,92.0218,23563.0
2017-06-02 15:00:00,119.53,120.22,119.53,120.04,50442.0,92.0218,92.553,92.0218,92.4144,50442.0
2017-06-02 15:30:00,120.05,120.35,119.82,120.03,171635.0,92.4221,92.6531,92.245,92.4067,171635.0
2017-06-05 09:30:00,120.25,120.3,119.64,120.22,22132.0,92.5761,92.6146,92.1065,92.553,22132.0
2017-06-05 10:00:00,120.27,120.56,120.14,120.31,31311.0,92.5915,92.8147,92.4914,92.6223,31311.0
2017-06-05 10:30:00,120.32,120.54,119.82,120.22,60344.0,92.63,92.7993,92.245,92.553,60344.0
2017-06-05 11:00:00,120.19,120.2,119.78,119.98,22642.0,92.5299,92.5376,92.2142,92.3682,22642.0
2017-06-05 11:30:00,120.07,120.21,120.01,120.18,21443.0,92.4375,92.5453,92.3913,92.5222,21443.0
2017-06-05 12:00:00,120.16,120.36,120.07,120.36,15976.0,92.5068,92.6608,92.4375,92.6608,15976.0
2017-06-05 12:30:00,120.36,120.38,120.2,120.29,11741.0,92.6608,92.6762,92.5376,92.6069,11741.0
2017-06-05 13:00:00,120.26,120.56,120.25,120.42,22330.0,92.5838,92.8147,92.5761,92.7069,22330.0
2017-06-05 13:30:00,120.4,120.51,120.27,120.27,22715.0,92.6916,92.7762,92.5915,92.5915,22715.0
2017-06-05 14:00:00,120.3,120.4,120.16,120.21,17185.0,92.6146,92.6916,92.5068,92.5453,17185.0
2017-06-05 14:30:00,120.25,120.28,120.02,120.18,16948.0,92.5761,92.5992,92.399,92.5222,16948.0
2017-06-05 15:00:00,120.18,120.5,120.17,120.45,37378.0,92.5222,92.7685,92.5145,92.73,37378.0
2017-06-05 15:30:00,120.44,120.5,120.21,120.35,93455.0,92.7223,92.7685,92.5453,92.6531,93455.0
2017-06-06 09:30:00,120.46,120.72,119.6,119.97,21262.0,92.7377,92.9379,92.0757,92.3605,21262.0
2017-06-06 10:00:00,119.9,119.9,119.28,119.36,15196.0,92.3066,92.3066,91.8293,91.8909,15196.0
2017-06-06 10:30:00,119.34,119.69,119.22,119.69,17289.0,91.8755,92.1449,91.7831,92.1449,17289.0
2017-06-06 11:00:00,119.72,119.82,119.4,119.44,24052.0,92.168,92.245,91.9217,91.9525,24052.0
2017-06-06 11:30:00,119.48,119.72,119.46,119.56,23920.0,91.9833,92.168,91.9679,92.0449,23920.0
2017-06-06 12:00:00,119.56,119.56,119.27,119.33,16868.0,92.0449,92.0449,91.8216,91.8678,16868.0
2017-06-06 12:30:00,119.35,119.48,119.11,119.15,14722.0,91.8832,91.9833,91.6984,91.7292,14722.0
2017-06-06 13:00:00,119.17,119.22,118.92,118.92,11461.0,91.7446,91.7831,91.5522,91.5522,11461.0
2017-06-06 13:30:00,118.92,118.92,118.62,118.73,14994.0,91.5522,91.5522,91.3212,91.4059,14994.0
2017-06-06 14:00:00,118.73,118.97,118.65,118.82,16758.0,91.4059,91.5906,91.3443,91.4752,16758.0
2017-06-06 14:30:00,118.83,118.98,118.65,118.91,102459.0,91.4829,91.5983,91.3443,91.5445,102459.0
2017-06-06 15:00:00,118.95,119.25,118.79,118.79,25725.0,91.5753,91.8062,91.4521,91.4521,25725.0
2017-06-06 15:30:00,118.79,118.8,118.36,118.59,86513.0,91.4521,91.4598,91.121,91.2981,86513.0
2017-06-07 09:30:00,118.63,118.99,118.23,118.52,26717.0,91.3289,91.606,91.0209,91.2442,26717.0
2017-06-07 10:00:00,118.64,119.07,118.47,118.56,38263.0,91.3366,91.6676,91.2057,91.275,38263.0
2017-06-07 10:30:00,118.58,118.72,118.42,118.67,19487.0,91.2904,91.3982,91.1672,91.3597,19487.0
2017-06-07 11:00:00,118.72,119.14,118.6,118.94,37342.0,91.3982,91.7215,91.3058,91.5676,37342.0
2017-06-07 11:30:00,118.96,119.09,118.74,118.91,27327.0,91.5829,91.683,91.4136,91.5445,27327.0
2017-06-07 12:00:00,118.94,119.17,118.89,119.03,11800.0,91.5676,91.7446,91.5291,91.6368,11800.0
2017-06-07 12:30:00,119.0,119.09,118.87,118.96,20664.0,91.6137,91.683,91.5137,91.5829,20664.0
2017-06-07 13:00:00,118.98,119.08,118.92,119.0,15077.0,91.5983,91.6753,91.5522,91.6137,15077.0
2017-06-07 13:30:00,119.01,119.07,118.89,119.0,14074.0,91.6214,91.6676,91.5291,91.6137,14074.0
2017-06-07 14:00:00,118.98,119.01,118.72,118.72,9160.0,91.5983,91.6214,91.3982,91.3982,9160.0
2017-06-07 14:30:00,118.76,118.88,118.7,118.7,12878.0,91.429,91.5214,91.3828,91.3828,12878.0
2017-06-07 15:00:00,118.74,118.86,118.68,118.81,16576.0,91.4136,91.506,91.3674,91.4675,16576.0
2017-06-07 15:30:00,118.8,118.9,118.69,118.88,53290.0,91.4598,91.5368,91.3751,91.5214,53290.0
2017-06-08 09:30:00,119.01,119.45,117.48,117.58,28133.0,91.6214,91.9602,90.4436,90.5205,28133.0
2017-06-08 10:00:00,117.62,117.7,117.14,117.17,25204.0,90.5513,90.6129,90.1818,90.2049,25204.0
2017-06-08 10:30:00,117.21,117.45,117.2,117.33,27556.0,90.2357,90.4205,90.228,90.3281,27556.0
2017-06-08 11:00:00,117.38,117.82,117.25,117.41,21409.0,90.3666,90.7053,90.2665,90.3897,21409.0
2017-06-08 11:30:00,117.38,117.84,117.37,117.75,18021.0,90.3666,90.7207,90.3589,90.6514,18021.0
2017-06-08 12:00:00,117.77,117.99,117.67,117.99,16080.0,90.6668,90.8362,90.5898,90.8362,16080.0
2017-06-08 12:30:00,118.0,118.1,117.85,117.95,18110.0,90.8439,90.9209,90.7284,90.8054,18110.0
2017-06-08 13:00:00,117.96,117.98,117.67,117.72,14146.0,90.8131,90.8285,90.5898,90.6283,14146.0
2017-06-08 13:30:00,117.77,118.05,117.73,118.0,16594.0,90.6668,90.8824,90.636,90.8439,16594.0
2017-06-08 14:00:00,118.0,118.01,117.74,117.82,25711.0,90.8439,90.8516,90.6437,90.7053,25711.0
2017-06-08 14:30:00,117.82,118.09,117.78,117.89,30417.0,90.7053,90.9132,90.6745,90.7592,30417.0
2017-06-08 15:00:00,117.89,118.31,117.89,118.16,25240.0,90.7592,91.0825,90.7592,90.9671,25240.0
2017-06-08 15:30:00,118.12,118.55,118.09,118.49,85632.0,90.9363,91.2673,90.9132,91.2211,85632.0
2017-06-09 09:30:00,118.53,119.01,117.98,118.22,8505.0,91.2519,91.6214,90.8285,91.0133,8505.0
2017-06-09 10:00:00,118.32,118.34,118.01,118.23,11999.0,91.0902,91.1056,90.8516,91.0209,11999.0
2017-06-09 10:30:00,118.23,118.57,118.19,118.55,9814.0,91.0209,91.2827,90.9902,91.2673,9814.0
2017-06-09 11:00:00,118.49,119.16,118.45,119.15,17998.0,91.2211,91.7369,91.1903,91.7292,17998.0
2017-06-09 11:30:00,119.18,119.34,118.95,118.97,12806.0,91.7523,91.8755,91.5753,91.5906,12806.0
2017-06-09 12:00:00,118.91,118.97,118.54,118.6,34727.0,91.5445,91.5906,91.2596,91.3058,34727.0
2017-06-09 12:30:00,118.59,118.61,118.44,118.45,28443.0,91.2981,91.3135,91.1826,91.1903,28443.0
2017-06-09 13:00:00,118.41,118.46,118.15,118.29,18743.0,91.1595,91.198,90.9594,91.0671,18743.0
2017-06-09 13:30:00,118.29,118.34,118.14,118.25,30712.0,91.0671,91.1056,90.9517,91.0363,30712.0
2017-06-09 14:00:00,118.25,118.69,118.25,118.58,29247.0,91.0363,91.3751,91.0363,91.2904,29247.0
2017-06-09 14:30:00,118.54,118.8,118.37,118.64,18120.0,91.2596,91.4598,91.1287,91.3366,18120.0
2017-06-09 15:00:00,118.69,118.75,118.3,118.45,16403.0,91.3751,91.4213,91.0748,91.1903,16403.0
2017-06-09 15:30:00,118.41,118.68,118.33,118.62,68543.0,91.1595,91.3674,91.0979,91.3212,68543.0
2017-06-12 09:30:00,118.8,119.01,118.11,118.51,39933.0,91.4598,91.6214,90.9286,91.2365,39933.0
2017-06-12 10:00:00,118.51,118.54,118.0,118.34,36376.0,91.2365,91.2596,90.8439,91.1056,36376.0
2017-06-12 10:30:00,118.44,118.83,118.36,118.76,22790.0,91.1826,91.4829,91.121,91.429,22790.0
2017-06-12 11:00:00,118.79,118.79,118.26,118.53,32075.0,91.4521,91.4521,91.044,91.2519,32075.0
2017-06-12 11:30:00,118.51,118.99,118.49,118.86,37146.0,91.2365,91.606,91.2211,91.506,37146.0
2017-06-12 12:00:00,118.87,118.89,118.58,118.82,50201.0,91.5137,91.5291,91.2904,91.4752,50201.0
2017-06-12 12:30:00,118.77,118.88,118.66,118.77,23850.0,91.4367,91.5214,91.352,91.4367,23850.0
2017-06-12 13:00:00,118.82,118.94,118.75,118.84,33652.0,91.4752,91.5676,91.4213,91.4906,33652.0
2017-06-12 13:30:00,118.84,118.93,118.76,118.79,33233.0,91.4906,91.5599,91.429,91.4521,33233.0
2017-06-12 14:00:00,118.81,118.81,118.12,118.32,67397.0,91.4675,91.4675,90.9363,91.0902,67397.0
2017-06-12 14:30:00,118.32,118.65,118.28,118.59,31265.0,91.0902,91.3443,91.0594,91.2981,31265.0
2017-06-12 15:00:00,118.59,118.69,118.4,118.6,39131.0,91.2981,91.3751,91.1518,91.3058,39131.0
2017-06-12 15:30:00,118.63,118.78,118.56,118.7,189142.0,91.3289,91.4444,91.275,91.3828,189142.0
2017-06-13 09:30:00,118.45,118.91,118.17,118.67,16696.0,91.1903,91.5445,90.9748,91.3597,16696.0
2017-06-13 10:00:00,118.66,118.92,118.6,118.71,22900.0,91.352,91.5522,91.3058,91.3905,22900.0
2017-06-13 10:30:00,118.71,118.75,118.46,118.5,43363.0,91.3905,91.4213,91.198,91.2288,43363.0
2017-06-13 11:00:00,118.54,118.67,118.42,118.46,17425.0,91.2596,91.3597,91.1672,91.198,17425.0
2017-06-13 11:30:00,118.47,118.56,118.37,118.43,15398.0,91.2057,91.275,91.1287,91.1749,15398.0
2017-06-13 12:00:00,118.46,118.52,118.41,118.42,21486.0,91.198,91.2442,91.1595,91.1672,21486.0
2017-06-13 12:30:00,118.45,118.48,118.4,118.45,29604.0,91.1903,91.2134,91.1518,91.1903,29604.0
2017-06-13 13:00:00,118.47,118.49,118.41,118.45,50024.0,91.2057,91.2211,91.1595,91.1903,50024.0
2017-06-13 13:30:00,118.45,118.62,118.41,118.46,53531.0,91.1903,91.3212,91.1595,91.198,53531.0
2017-06-13 14:00:00,118.47,118.61,118.46,118.56,38471.0,91.2057,91.3135,91.198,91.275,38471.0
2017-06-13 14:30:00,118.58,118.75,118.51,118.65,30777.0,91.2904,91.4213,91.2365,91.3443,30777.0
2017-06-13 15:00:00,118.68,118.81,118.61,118.66,66453.0,91.3674,91.4675,91.3135,91.352,66453.0
2017-06-13 15:30:00,118.66,118.71,118.59,118.69,86099.0,91.352,91.3905,91.2981,91.3751,86099.0
2017-06-14 09:30:00,119.95,120.0,118.79,119.44,11274.0,92.3451,92.3836,91.4521,91.9525,11274.0
2017-06-14 10:00:00,119.61,119.74,119.07,119.12,15866.0,92.0834,92.1834,91.6676,91.7061,15866.0
2017-06-14 10:30:00,119.13,119.3,119.0,119.11,10929.0,91.7138,91.8447,91.6137,91.6984,10929.0
2017-06-14 11:00:00,119.19,119.24,118.93,118.94,15558.0,91.76,91.7985,91.5599,91.5676,15558.0
2017-06-14 11:30:00,118.99,119.22,118.92,119.12,15202.0,91.606,91.7831,91.5522,91.7061,15202.0
2017-06-14 12:00:00,119.13,119.21,118.99,119.09,158626.0,91.7138,91.7754,91.606,91.683,158626.0
2017-06-14 12:30:00,119.06,119.16,118.76,118.86,32755.0,91.6599,91.7369,91.429,91.506,32755.0
2017-06-14 13:00:00,118.94,119.13,118.83,118.83,65731.0,91.5676,91.7138,91.4829,91.4829,65731.0
2017-06-14 13:30:00,118.9,119.01,118.67,118.69,29940.0,91.5368,91.6214,91.3597,91.3751,29940.0
2017-06-14 14:00:00,118.71,118.71,118.34,118.49,22798.0,91.3905,91.3905,91.1056,91.2211,22798.0
2017-06-14 14:30:00,118.53,118.7,118.31,118.64,26490.0,91.2519,91.3828,91.0825,91.3366,26490.0
2017-06-14 15:00:00,118.63,118.89,118.47,118.67,49470.0,91.3289,91.5291,91.2057,91.3597,49470.0
2017-06-14 15:30:00,118.7,119.02,118.64,118.99,87266.0,91.3828,91.6291,91.3366,91.606,87266.0
2017-06-15 09:30:00,118.67,119.19,118.5,119.19,25990.0,91.3597,91.76,91.2288,91.76,25990.0
2017-06-15 10:00:00,119.25,119.7,119.05,119.1,24203.0,91.8062,92.1526,91.6522,91.6907,24203.0
2017-06-15 10:30:00,119.11,119.22,118.74,118.94,26002.0,91.6984,91.7831,91.4136,91.5676,26002.0
2017-06-15 11:00:00,118.97,119.05,118.84,118.95,38745.0,91.5906,91.6522,91.4906,91.5753,38745.0
2017-06-15 11:30:00,118.92,119.04,118.79,118.81,13836.0,91.5522,91.6445,91.4521,91.4675,13836.0
2017-06-15 12:00:00,118.78,119.04,118.74,118.84,18210.0,91.4444,91.6445,91.4136,91.4906,18210.0
2017-06-15 12:30:00,118.89,118.89,118.65,118.83,13490.0,91.5291,91.5291,91.3443,91.4829,13490.0
2017-06-15 13:00:00,118.86,118.95,118.69,118.83,13870.0,91.506,91.5753,91.3751,91.4829,13870.0
2017-06-15 13:30:00,118.85,119.05,118.64,119.03,370641.0,91.4983,91.6522,91.3366,91.6368,370641.0
2017-06-15 14:00:00,119.03,119.03,118.55,118.56,26245.0,91.6368,91.6368,91.2673,91.275,26245.0
2017-06-15 14:30:00,118.55,118.86,118.5,118.76,18579.0,91.2673,91.506,91.2288,91.429,18579.0
2017-06-15 15:00:00,118.76,118.87,118.66,118.81,34701.0,91.429,91.5137,91.352,91.4675,34701.0
2017-06-15 15:30:00,118.79,118.94,118.69,118.89,98999.0,91.4521,91.5676,91.3751,91.5291,98999.0
2017-06-16 09:30:00,119.0,119.13,118.33,118.62,120382.0,91.6137,91.7138,91.0979,91.3212,120382.0
2017-06-16 10:00:00,118.75,119.17,118.69,118.97,31725.0,91.4213,91.7446,91.3751,91.5906,31725.0
2017-06-16 10:30:00,119.02,119.13,118.87,118.93,43787.0,91.6291,91.7138,91.5137,91.5599,43787.0
2017-06-16 11:00:00,118.94,119.08,118.72,118.76,34436.0,91.5676,91.6753,91.3982,91.429,34436.0
2017-06-16 11:30:00,118.67,118.88,118.53,118.83,14040.0,91.3597,91.5214,91.2519,91.4829,14040.0
2017-06-16 12:00:00,118.83,119.04,118.72,118.98,24402.0,91.4829,91.6445,91.3982,91.5983,24402.0
2017-06-16 12:30:00,119.0,119.0,118.74,118.82,23361.0,91.6137,91.6137,91.4136,91.4752,23361.0
2017-06-16 13:00:00,118.8,118.98,118.76,118.86,15281.0,91.4598,91.5983,91.429,91.506,15281.0
2017-06-16 13:30:00,118.87,118.95,118.8,118.8,33228.0,91.5137,91.5753,91.4598,91.4598,33228.0
2017-06-16 14:00:00,118.83,118.89,118.76,118.83,15417.0,91.4829,91.5291,91.429,91.4829,15417.0
2017-06-16 14:30:00,118.87,118.9,118.68,118.71,23266.0,91.5137,91.5368,91.3674,91.3905,23266.0
2017-06-16 15:00:00,118.7,118.77,118.54,118.54,29801.0,91.3828,91.4367,91.2596,91.2596,29801.0
2017-06-16 15:30:00,118.52,118.52,117.98,118.15,313488.0,91.2442,91.2442,90.8285,90.9594,313488.0
2017-06-19 09:30:00,118.08,118.95,118.08,118.52,83819.0,90.9055,91.5753,90.9055,91.2442,83819.0
2017-06-19 10:00:00,118.53,118.61,118.11,118.33,132045.0,91.2519,91.3135,90.9286,91.0979,132045.0
2017-06-19 10:30:00,118.38,118.6,118.13,118.4,26935.0,91.1364,91.3058,90.944,91.1518,26935.0
2017-06-19 11:00:00,118.39,118.62,118.29,118.58,45877.0,91.1441,91.3212,91.0671,91.2904,45877.0
2017-06-19 11:30:00,118.53,118.6,118.31,118.57,23428.0,91.2519,91.3058,91.0825,91.2827,23428.0
2017-06-19 12:00:00,118.55,118.64,118.02,118.27,68440.0,91.2673,91.3366,90.8593,91.0517,68440.0
2017-06-19 12:30:00,118.27,118.53,118.04,118.51,48337.0,91.0517,91.2519,90.8747,91.2365,48337.0
2017-06-19 13:00:00,118.51,118.58,118.4,118.5,47564.0,91.2365,91.2904,91.1518,91.2288,47564.0
2017-06-19 13:30:00,118.52,118.63,118.43,118.56,49206.0,91.2442,91.3289,91.1749,91.275,49206.0
2017-06-19 14:00:00,118.56,118.63,118.3,118.38,47385.0,91.275,91.3289,91.0748,91.1364,47385.0
2017-06-19 14:30:00,118.35,118.46,118.28,118.44,28128.0,91.1133,91.198,91.0594,91.1826,28128.0
2017-06-19 15:00:00,118.44,118.85,118.33,118.81,52401.0,91.1826,91.4983,91.0979,91.4675,52401.0
2017-06-19 15:30:00,118.81,119.27,118.75,119.13,167231.0,91.4675,91.8216,91.4213,91.7138,167231.0
2017-06-20 09:30:00,119.38,119.48,118.52,118.89,32931.0,91.9063,91.9833,91.2442,91.5291,32931.0
2017-06-20 10:00:00,118.91,118.91,118.44,118.6,29500.0,91.5445,91.5445,91.1826,91.3058,29500.0
2017-06-20 10:30:00,118.56,118.64,117.65,117.75,39530.0,91.275,91.3366,90.5744,90.6514,39530.0
2017-06-20 11:00:00,117.68,117.75,117.17,117.46,28235.0,90.5975,90.6514,90.2049,90.4282,28235.0
2017-06-20 11:30:00,117.48,118.0,117.38,117.89,18922.0,90.4436,90.8439,90.3666,90.7592,18922.0
2017-06-20 12:00:00,117.85,118.05,117.73,118.0,19285.0,90.7284,90.8824,90.636,90.8439,19285.0
2017-06-20 12:30:00,118.0,118.63,117.99,118.48,43975.0,90.8439,91.3289,90.8362,91.2134,43975.0
2017-06-20 13:00:00,118.48,118.57,118.31,118.42,22476.0,91.2134,91.2827,91.0825,91.1672,22476.0
2017-06-20 13:30:00,118.45,118.55,118.42,118.42,25010.0,91.1903,91.2673,91.1672,91.1672,25010.0
2017-06-20 14:00:00,118.45,118.61,118.38,118.56,25165.0,91.1903,91.3135,91.1364,91.275,25165.0
2017-06-20 14:30:00,118.54,118.54,118.4,118.48,28374.0,91.2596,91.2596,91.1518,91.2134,28374.0
2017-06-20 15:00:00,118.49,118.57,118.43,118.56,26145.0,91.2211,91.2827,91.1749,91.275,26145.0
2017-06-20 15:30:00,118.56,119.3,118.54,119.22,117810.0,91.275,91.8447,91.2596,91.7831,117810.0
2017-06-21 09:30:00,119.27,119.46,118.42,118.92,41263.0,91.8216,91.9679,91.1672,91.5522,41263.0
2017-06-21 10:00:00,118.96,119.02,118.64,118.69,35090.0,91.5829,91.6291,91.3366,91.3751,35090.0
2017-06-21 10:30:00,118.76,119.05,118.76,118.99,41127.0,91.429,91.6522,91.429,91.606,41127.0
2017-06-21 11:00:00,118.94,118.94,118.58,118.81,24244.0,91.5676,91.5676,91.2904,91.4675,24244.0
2017-06-21 11:30:00,118.81,118.97,118.73,118.73,15685.0,91.4675,91.5906,91.4059,91.4059,15685.0
2017-06-21 12:00:00,118.76,118.86,118.57,118.63,19780.0,91.429,91.506,91.2827,91.3289,19780.0
2017-06-21 12:30:00,118.61,118.85,118.56,118.8,26115.0,91.3135,91.4983,91.275,91.4598,26115.0
2017-06-21 13:00:00,118.8,118.8,118.58,118.71,20412.0,91.4598,91.4598,91.2904,91.3905,20412.0
2017-06-21 13:30:00,118.71,118.74,118.53,118.53,29992.0,91.3905,91.4136,91.2519,91.2519,29992.0
2017-06-21 14:00:00,118.58,118.83,118.58,118.7,19214.0,91.2904,91.4829,91.2904,91.3828,19214.0
2017-06-21 14:30:00,118.72,119.06,118.72,118.85,38535.0,91.3982,91.6599,91.3982,91.4983,38535.0
2017-06-21 15:00:00,118.91,118.92,118.77,118.82,30036.0,91.5445,91.5522,91.4367,91.4752,30036.0
2017-06-21 15:30:00,118.82,119.11,118.74,119.06,69506.0,91.4752,91.6984,91.4136,91.6599,69506.0
2017-06-22 09:30:00,119.17,119.17,118.62,118.72,16308.0,91.7446,91.7446,91.3212,91.3982,16308.0
2017-06-22 10:00:00,118.65,119.09,118.38,119.05,20896.0,91.3443,91.683,91.1364,91.6522,20896.0
2017-06-22 10:30:00,119.15,119.6,119.11,119.5,64483.0,91.7292,92.0757,91.6984,91.9987,64483.0
2017-06-22 11:00:00,119.46,120.04,119.42,119.94,46745.0,91.9679,92.4144,91.9371,92.3374,46745.0
2017-06-22 11:30:00,119.95,120.23,119.55,120.2,37969.0,92.3451,92.5607,92.0372,92.5376,37969.0
2017-06-22 12:00:00,120.22,120.59,120.1,120.49,45580.0,92.553,92.8378,92.4606,92.7608,45580.0
2017-06-22 12:30:00,120.53,120.78,120.48,120.69,57486.0,92.7916,92.9841,92.7531,92.9148,57486.0
2017-06-22 13:00:00,120.69,120.91,120.69,120.83,38137.0,92.9148,93.0842,92.9148,93.0226,38137.0
2017-06-22 13:30:00,120.82,121.16,120.75,121.14,55810.0,93.0149,93.2766,92.961,93.2613,55810.0
2017-06-22 14:00:00,121.14,121.35,121.12,121.24,59913.0,93.2613,93.4229,93.2459,93.3382,59913.0
2017-06-22 14:30:00,121.22,121.59,121.13,121.57,57459.0,93.3228,93.6077,93.2536,93.5923,57459.0
2017-06-22 15:00:00,121.6,121.63,120.77,120.81,74139.0,93.6154,93.6385,92.9764,93.0072,74139.0
2017-06-22 15:30:00,120.84,121.07,120.76,120.82,237820.0,93.0303,93.2074,92.9687,93.0149,237820.0
2017-06-23 09:30:00,120.74,120.95,120.34,120.72,99237.0,92.9533,93.115,92.6454,92.9379,99237.0
2017-06-23 10:00:00,120.6,120.82,120.44,120.62,134075.0,92.8455,93.0149,92.7223,92.8609,134075.0
2017-06-23 10:30:00,120.63,121.21,120.52,120.77,90541.0,92.8686,93.3151,92.7839,92.9764,90541.0
2017-06-23 11:00:00,120.74,121.13,120.65,121.09,42219.0,92.9533,93.2536,92.884,93.2228,42219.0
2017-06-23 11:30:00,121.11,121.25,120.95,121.14,43132.0,93.2382,93.3459,93.115,93.2613,43132.0
2017-06-23 12:00:00,121.09,121.09,120.68,120.72,41356.0,93.2228,93.2228,92.9071,92.9379,41356.0
2017-06-23 12:30:00,120.74,120.9,120.62,120.72,47489.0,92.9533,93.0765,92.8609,92.9379,47489.0
2017-06-23 13:00:00,120.72,121.15,120.62,121.12,31112.0,92.9379,93.2689,92.8609,93.2459,31112.0
2017-06-23 13:30:00,121.12,121.25,121.02,121.04,27647.0,93.2459,93.3459,93.1689,93.1843,27647.0
2017-06-23 14:00:00,121.01,121.06,120.67,120.67,28597.0,93.1612,93.1997,92.8994,92.8994,28597.0
2017-06-23 14:30:00,120.64,120.79,120.48,120.62,33403.0,92.8763,92.9918,92.7531,92.8609,33403.0
2017-06-23 15:00:00,120.61,120.82,120.51,120.59,75174.0,92.8532,93.0149,92.7762,92.8378,75174.0
2017-06-23 15:30:00,120.59,120.89,120.48,120.64,291573.0,92.8378,93.0688,92.7531,92.8763,291573.0
2017-06-26 09:30:00,121.0,121.37,120.59,120.76,27705.0,93.1535,93.4383,92.8378,92.9687,27705.0
2017-06-26 10:00:00,120.81,121.32,120.68,121.15,15760.0,93.0072,93.3998,92.9071,93.2689,15760.0
2017-06-26 10:30:00,121.11,121.25,120.69,120.84,63151.0,93.2382,93.3459,92.9148,93.0303,63151.0
2017-06-26 11:00:00,120.81,120.93,120.46,120.71,34977.0,93.0072,93.0996,92.7377,92.9302,34977.0
2017-06-26 11:30:00,120.7,120.77,120.59,120.7,31991.0,92.9225,92.9764,92.8378,92.9225,31991.0
2017-06-26 12:00:00,120.7,120.8,120.6,120.61,40220.0,92.9225,92.9995,92.8455,92.8532,40220.0
2017-06-26 12:30:00,120.61,120.93,120.51,120.93,51531.0,92.8532,93.0996,92.7762,93.0996,51531.0
2017-06-26 13:00:00,120.97,121.05,120.72,121.04,20272.0,93.1304,93.192,92.9379,93.1843,20272.0
2017-06-26 13:30:00,121.09,121.38,121.02,121.27,59693.0,93.2228,93.446,93.1689,93.3613,59693.0
2017-06-26 14:00:00,121.27,121.27,120.98,121.02,39312.0,93.3613,93.3613,93.1381,93.1689,39312.0
2017-06-26 14:30:00,121.02,121.23,120.93,121.22,38109.0,93.1689,93.3305,93.0996,93.3228,38109.0
2017-06-26 15:00:00,121.23,121.23,120.96,120.99,48436.0,93.3305,93.3305,93.1227,93.1458,48436.0
2017-06-26 15:30:00,120.98,121.31,120.91,121.26,136388.0,93.1381,93.3921,93.0842,93.3536,136388.0
2017-06-27 09:30:00,120.9,122.0,120.75,122.0,41095.0,93.0765,93.9233,92.961,93.9233,41095.0
2017-06-27 10:00:00,121.97,122.28,121.88,122.01,48936.0,93.9002,94.1389,93.831,93.931,48936.0
2017-06-27 10:30:00,121.95,122.08,121.77,122.02,21167.0,93.8848,93.9849,93.7463,93.9387,21167.0
2017-06-27 11:00:00,121.98,122.23,121.96,122.11,29223.0,93.9079,94.1004,93.8925,94.008,29223.0
2017-06-27 11:30:00,122.06,122.27,121.75,121.76,17277.0,93.9695,94.1312,93.7309,93.7386,17277.0
2017-06-27 12:00:00,121.78,122.02,121.75,121.85,43696.0,93.754,93.9387,93.7309,93.8079,43696.0
2017-06-27 12:30:00,121.91,121.94,121.75,121.87,38308.0,93.854,93.8771,93.7309,93.8233,38308.0
2017-06-27 13:00:00,121.83,122.0,121.82,121.85,23376.0,93.7925,93.9233,93.7848,93.8079,23376.0
2017-06-27 13:30:00,121.88,121.95,121.7,121.91,40986.0,93.831,93.8848,93.6924,93.854,40986.0
2017-06-27 14:00:00,121.86,122.09,121.81,122.01,27878.0,93.8156,93.9926,93.7771,93.931,27878.0
2017-06-27 14:30:00,122.0,122.06,121.83,121.99,34932.0,93.9233,93.9695,93.7925,93.9156,34932.0
2017-06-27 15:00:00,121.96,122.01,121.82,121.89,38469.0,93.8925,93.931,93.7848,93.8386,38469.0
2017-06-27 15:30:00,121.89,121.95,121.54,121.61,219346.0,93.8386,93.8848,93.5692,93.6231,219346.0
2017-06-28 09:30:00,121.3,121.55,120.76,121.07,30641.0,94.0507,94.2446,93.632,93.8724,30641.0
2017-06-28 10:00:00,121.03,121.07,120.55,120.66,23164.0,93.8414,93.8724,93.4692,93.5545,23164.0
2017-06-28 10:30:00,120.66,120.73,120.34,120.59,25870.0,93.5545,93.6088,93.3064,93.5002,25870.0
2017-06-28 11:00:00,120.58,120.97,120.58,120.9,61688.0,93.4925,93.7949,93.4925,93.7406,61688.0
2017-06-28 11:30:00,120.9,120.94,120.63,120.82,46600.0,93.7406,93.7716,93.5313,93.6786,46600.0
2017-06-28 12:00:00,120.82,120.92,120.72,120.89,35096.0,93.6786,93.7561,93.601,93.7328,35096.0
2017-06-28 12:30:00,120.89,121.22,120.84,121.21,26274.0,93.7328,93.9887,93.6941,93.981,26274.0
2017-06-28 13:00:00,121.21,121.21,120.92,121.08,15238.0,93.981,93.981,93.7561,93.8802,15238.0
2017-06-28 13:30:00,121.09,121.26,121.09,121.2,24236.0,93.8879,94.0197,93.8879,93.9732,24236.0
2017-06-28 14:00:00,121.18,121.31,121.08,121.19,18099.0,93.9577,94.0585,93.8802,93.9655,18099.0
2017-06-28 14:30:00,121.2,121.25,120.96,121.0,21372.0,93.9732,94.012,93.7871,93.8181,21372.0
2017-06-28 15:00:00,121.03,121.08,120.65,120.89,39131.0,93.8414,93.8802,93.5468,93.7328,39131.0
2017-06-28 15:30:00,120.89,120.9,120.47,120.54,139174.0,93.7328,93.7406,93.4072,93.4615,139174.0
2017-06-29 09:30:00,120.07,120.49,118.64,118.83,32284.0,93.0971,93.4227,91.9883,92.1356,32284.0
2017-06-29 10:00:00,118.84,119.35,118.81,119.16,60757.0,92.1434,92.5388,92.1201,92.3915,60757.0
2017-06-29 10:30:00,119.18,119.33,119.02,119.33,35956.0,92.407,92.5233,92.2829,92.5233,35956.0
2017-06-29 11:00:00,119.27,119.67,119.27,119.44,40954.0,92.4768,92.7869,92.4768,92.6086,40954.0
2017-06-29 11:30:00,119.43,119.43,119.12,119.22,12297.0,92.6008,92.6008,92.3605,92.438,12297.0
2017-06-29 12:00:00,119.16,119.32,119.03,119.11,14705.0,92.3915,92.5155,92.2907,92.3527,14705.0
2017-06-29 12:30:00,119.11,119.25,119.05,119.07,19986.0,92.3527,92.4613,92.3062,92.3217,19986.0
2017-06-29 13:00:00,119.07,119.12,118.58,118.66,19048.0,92.3217,92.3605,91.9418,92.0038,19048.0
2017-06-29 13:30:00,118.69,118.91,118.64,118.78,24944.0,92.0271,92.1976,91.9883,92.0968,24944.0
2017-06-29 14:00:00,118.74,118.95,118.64,118.95,32640.0,92.0658,92.2287,91.9883,92.2287,32640.0
2017-06-29 14:30:00,118.95,119.06,118.86,119.03,26704.0,92.2287,92.3139,92.1589,92.2907,26704.0
2017-06-29 15:00:00,119.0,119.07,118.93,119.01,53550.0,92.2674,92.3217,92.2131,92.2752,53550.0
2017-06-29 15:30:00,119.02,119.28,118.93,118.99,102437.0,92.2829,92.4845,92.2131,92.2597,102437.0
2017-06-30 09:30:00,119.24,119.77,118.99,119.05,40794.0,92.4535,92.8644,92.2597,92.3062,40794.0
2017-06-30 10:00:00,119.13,119.72,119.13,119.68,30732.0,92.3682,92.8257,92.3682,92.7947,30732.0
2017-06-30 10:30:00,119.73,119.92,119.42,119.84,19635.0,92.8334,92.9807,92.5931,92.9187,19635.0
2017-06-30 11:00:00,119.84,120.2,119.78,120.17,39377.0,92.9187,93.1978,92.8722,93.1746,39377.0
2017-06-30 11:30:00,120.17,120.63,120.07,120.54,26527.0,93.1746,93.5313,93.0971,93.4615,26527.0
2017-06-30 12:00:00,120.56,120.72,120.44,120.6,22629.0,93.477,93.601,93.3839,93.508,22629.0
2017-06-30 12:30:00,120.6,120.67,120.2,120.37,16944.0,93.508,93.5623,93.1978,93.3297,16944.0
2017-06-30 13:00:00,120.39,120.49,120.21,120.23,19341.0,93.3452,93.4227,93.2056,93.2211,19341.0
2017-06-30 13:30:00,120.19,120.25,120.02,120.11,23543.0,93.1901,93.2366,93.0583,93.1281,23543.0
2017-06-30 14:00:00,120.09,120.22,120.05,120.1,25823.0,93.1126,93.2134,93.0815,93.1203,25823.0
2017-06-30 14:30:00,120.1,120.12,119.83,120.03,24115.0,93.1203,93.1358,92.911,93.066,24115.0
2017-06-30 15:00:00,120.06,120.66,120.05,120.66,52154.0,93.0893,93.5545,93.0815,93.5545,52154.0
2017-06-30 15:30:00,120.66,121.09,120.44,120.48,164255.0,93.5545,93.8879,93.3839,93.4149,164255.0
2017-07-03 09:30:00,121.0,121.12,120.32,120.85,22439.0,93.8181,93.9112,93.2909,93.7018,22439.0
2017-07-03 10:00:00,120.85,120.85,119.93,120.14,36300.0,93.7018,93.7018,92.9885,93.1513,36300.0
2017-07-03 10:30:00,120.1,120.14,119.72,120.01,29659.0,93.1203,93.1513,92.8257,93.0505,29659.0
2017-07-03 11:00:00,119.96,120.25,119.84,120.02,39420.0,93.0118,93.2366,92.9187,93.0583,39420.0
2017-07-03 11:30:00,120.05,120.39,119.99,120.39,24503.0,93.0815,93.3452,93.035,93.3452,24503.0
2017-07-03 12:00:00,120.34,120.35,120.1,120.11,15873.0,93.3064,93.3142,93.1203,93.1281,15873.0
2017-07-03 12:30:00,120.12,121.16,120.12,120.93,49541.0,93.1358,93.9422,93.1358,93.7639,49541.0
2017-07-05 09:30:00,120.95,121.7,120.23,121.08,16299.0,93.7794,94.3609,93.2211,93.8802,16299.0
2017-07-05 10:00:00,121.08,121.51,120.95,121.38,49412.0,93.8802,94.2136,93.7794,94.1128,49412.0
2017-07-05 10:30:00,121.32,121.45,121.06,121.07,25851.0,94.0662,94.167,93.8647,93.8724,25851.0
2017-07-05 11:00:00,121.06,121.24,120.95,121.03,45632.0,93.8647,94.0042,93.7794,93.8414,45632.0
2017-07-05 11:30:00,121.01,121.01,120.65,120.7,19646.0,93.8259,93.8259,93.5468,93.5855,19646.0
2017-07-05 12:00:00,120.69,120.7,120.38,120.49,14787.0,93.5778,93.5855,93.3374,93.4227,14787.0
2017-07-05 12:30:00,120.54,120.9,120.53,120.77,20997.0,93.4615,93.7406,93.4537,93.6398,20997.0
2017-07-05 13:00:00,120.82,120.9,120.57,120.63,11728.0,93.6786,93.7406,93.4847,93.5313,11728.0
2017-07-05 13:30:00,120.62,120.66,120.29,120.37,16741.0,93.5235,93.5545,93.2676,93.3297,16741.0
2017-07-05 14:00:00,120.36,120.51,120.11,120.47,18473.0,93.3219,93.4382,93.1281,93.4072,18473.0
2017-07-05 14:30:00,120.47,120.47,120.15,120.24,19038.0,93.4072,93.4072,93.1591,93.2289,19038.0
2017-07-05 15:00:00,120.29,120.3,120.05,120.19,28383.0,93.2676,93.2754,93.0815,93.1901,28383.0
2017-07-05 15:30:00,120.19,120.46,120.12,120.35,87697.0,93.1901,93.3994,93.1358,93.3142,87697.0
2017-07-06 09:30:00,120.23,120.53,119.57,119.68,36433.0,93.2211,93.4537,92.7094,92.7947,36433.0
2017-07-06 10:00:00,119.8,119.8,119.37,119.57,19715.0,92.8877,92.8877,92.5543,92.7094,19715.0
2017-07-06 10:30:00,119.49,119.52,119.32,119.44,10311.0,92.6473,92.6706,92.5155,92.6086,10311.0
2017-07-06 11:00:00,119.48,119.57,119.23,119.32,10152.0,92.6396,92.7094,92.4458,92.5155,10152.0
2017-07-06 11:30:00,119.24,119.37,119.16,119.36,12853.0,92.4535,92.5543,92.3915,92.5465,12853.0
2017-07-06 12:00:00,119.32,119.44,119.05,119.11,12684.0,92.5155,92.6086,92.3062,92.3527,12684.0
2017-07-06 12:30:00,119.11,119.24,118.95,119.04,10530.0,92.3527,92.4535,92.2287,92.2984,10530.0
2017-07-06 13:00:00,119.07,119.19,118.94,119.05,15533.0,92.3217,92.4147,92.2209,92.3062,15533.0
2017-07-06 13:30:00,119.01,119.13,118.85,118.93,7814.0,92.2752,92.3682,92.1511,92.2131,7814.0
2017-07-06 14:00:00,118.9,119.01,118.72,118.81,13279.0,92.1899,92.2752,92.0503,92.1201,13279.0
2017-07-06 14:30:00,118.78,118.92,118.7,118.83,46383.0,92.0968,92.2054,92.0348,92.1356,46383.0
2017-07-06 15:00:00,118.83,118.83,118.43,118.47,33640.0,92.1356,92.1356,91.8255,91.8565,33640.0
2017-07-06 15:30:00,118.41,118.42,118.15,118.2,68188.0,91.81,91.8177,91.6084,91.6471,68188.0
2017-07-07 09:30:00,118.15,118.42,117.84,118.3,21038.0,91.6084,91.8177,91.368,91.7247,21038.0
2017-07-07 10:00:00,118.3,118.3,117.72,118.02,18220.0,91.7247,91.7247,91.275,91.5076,18220.0
2017-07-07 10:30:00,118.01,118.19,117.87,118.1,12088.0,91.4998,91.6394,91.3913,91.5696,12088.0
2017-07-07 11:00:00,118.12,118.48,118.12,118.41,26362.0,91.5851,91.8642,91.5851,91.81,26362.0
2017-07-07 11:30:00,118.36,118.45,118.07,118.15,27800.0,91.7712,91.841,91.5463,91.6084,27800.0
2017-07-07 12:00:00,118.2,118.25,118.03,118.11,14631.0,91.6471,91.6859,91.5153,91.5774,14631.0
2017-07-07 12:30:00,118.14,118.51,118.11,118.42,12988.0,91.6006,91.8875,91.5774,91.8177,12988.0
2017-07-07 13:00:00,118.4,118.55,118.38,118.4,6294.0,91.8022,91.9185,91.7867,91.8022,6294.0
2017-07-07 13:30:00,118.43,118.64,118.27,118.43,14258.0,91.8255,91.9883,91.7014,91.8255,14258.0
2017-07-07 14:00:00,118.37,118.65,118.35,118.58,13614.0,91.7789,91.996,91.7634,91.9418,13614.0
2017-07-07 14:30:00,118.59,118.6,118.43,118.44,14136.0,91.9495,91.9573,91.8255,91.8332,14136.0
2017-07-07 15:00:00,118.45,118.54,118.4,118.48,14766.0,91.841,91.9108,91.8022,91.8642,14766.0
2017-07-07 15:30:00,118.44,118.58,118.38,118.53,65259.0,91.8332,91.9418,91.7867,91.903,65259.0
2017-07-10 09:30:00,118.73,119.34,118.6,118.89,23031.0,92.0581,92.531,91.9573,92.1821,23031.0
2017-07-10 10:00:00,118.76,118.76,118.13,118.16,16801.0,92.0813,92.0813,91.5929,91.6161,16801.0
2017-07-10 10:30:00,118.21,118.24,117.91,118.14,16984.0,91.6549,91.6782,91.4223,91.6006,16984.0
2017-07-10 11:00:00,118.2,118.61,118.11,118.52,18297.0,91.6471,91.965,91.5774,91.8953,18297.0
2017-07-10 11:30:00,118.54,118.72,118.25,118.38,12591.0,91.9108,92.0503,91.6859,91.7867,12591.0
2017-07-10 12:00:00,118.46,118.56,118.28,118.28,10422.0,91.8487,91.9263,91.7092,91.7092,10422.0
2017-07-10 12:30:00,118.36,118.48,118.23,118.23,9754.0,91.7712,91.8642,91.6704,91.6704,9754.0
2017-07-10 13:00:00,118.26,118.32,118.12,118.12,6248.0,91.6937,91.7402,91.5851,91.5851,6248.0
2017-07-10 13:30:00,118.14,118.14,117.76,117.76,10477.0,91.6006,91.6006,91.306,91.306,10477.0
2017-07-10 14:00:00,117.73,117.83,117.61,117.66,7208.0,91.2827,91.3603,91.1897,91.2284,7208.0
2017-07-10 14:30:00,117.63,117.72,117.52,117.72,9214.0,91.2052,91.275,91.1199,91.275,9214.0
2017-07-10 15:00:00,117.72,117.79,117.41,117.54,17502.0,91.275,91.3292,91.0346,91.1354,17502.0
2017-07-10 15:30:00,117.58,117.6,117.24,117.27,60478.0,91.1664,91.1819,90.9028,90.9261,60478.0
2017-07-11 09:30:00,117.46,117.46,116.8,116.82,8875.0,91.0734,91.0734,90.5616,90.5771,8875.0
2017-07-11 10:00:00,116.6,116.95,116.49,116.58,13889.0,90.4066,90.6779,90.3213,90.3911,13889.0
2017-07-11 10:30:00,116.63,116.87,116.51,116.68,9707.0,90.4298,90.6159,90.3368,90.4686,9707.0
2017-07-11 11:00:00,116.66,116.73,116.2,116.4,11824.0,90.4531,90.5074,90.0964,90.2515,11824.0
2017-07-11 11:30:00,116.42,116.8,116.42,116.67,9298.0,90.267,90.5616,90.267,90.4608,9298.0
2017-07-11 12:00:00,116.65,117.3,116.64,117.25,29864.0,90.4453,90.9493,90.4376,90.9105,29864.0
2017-07-11 12:30:00,117.28,117.6,117.19,117.43,21920.0,90.9338,91.1819,90.864,91.0501,21920.0
2017-07-11 13:00:00,117.35,117.41,117.26,117.41,7386.0,90.9881,91.0346,90.9183,91.0346,7386.0
2017-07-11 13:30:00,117.39,117.61,117.23,117.61,12104.0,91.0191,91.1897,90.895,91.1897,12104.0
2017-07-11 14:00:00,117.65,117.82,117.51,117.76,17907.0,91.2207,91.3525,91.1121,91.306,17907.0
2017-07-11 14:30:00,117.82,118.21,117.74,118.19,25344.0,91.3525,91.6549,91.2905,91.6394,25344.0
2017-07-11 15:00:00,118.23,118.24,117.97,118.04,28647.0,91.6704,91.6782,91.4688,91.5231,28647.0
2017-07-11 15:30:00,118.04,118.17,117.78,117.87,62997.0,91.5231,91.6239,91.3215,91.3913,62997.0
2017-07-12 09:30:00,118.62,119.86,118.22,119.55,37642.0,91.9728,92.9342,91.6626,92.6939,37642.0
2017-07-12 10:00:00,119.61,119.65,119.13,119.25,23488.0,92.7404,92.7714,92.3682,92.4613,23488.0
2017-07-12 10:30:00,119.26,119.62,119.13,119.46,31076.0,92.469,92.7481,92.3682,92.6241,31076.0
2017-07-12 11:00:00,119.44,119.49,119.23,119.41,18371.0,92.6086,92.6473,92.4458,92.5853,18371.0
2017-07-12 11:30:00,119.41,119.48,119.27,119.37,18198.0,92.5853,92.6396,92.4768,92.5543,18198.0
2017-07-12 12:00:00,119.34,119.46,119.3,119.38,19298.0,92.531,92.6241,92.5,92.5621,19298.0
2017-07-12 12:30:00,119.4,119.4,119.09,119.11,9082.0,92.5776,92.5776,92.3372,92.3527,9082.0
2017-07-12 13:00:00,119.14,119.15,118.96,118.99,10309.0,92.376,92.3837,92.2364,92.2597,10309.0
2017-07-12 13:30:00,119.04,119.14,118.94,119.09,10799.0,92.2984,92.376,92.2209,92.3372,10799.0
2017-07-12 14:00:00,119.09,119.11,118.88,118.93,12206.0,92.3372,92.3527,92.1744,92.2131,12206.0
2017-07-12 14:30:00,118.93,118.99,118.83,118.87,12825.0,92.2131,92.2597,92.1356,92.1666,12825.0
2017-07-12 15:00:00,118.9,119.15,118.87,119.14,20055.0,92.1899,92.3837,92.1666,92.376,20055.0
2017-07-12 15:30:00,119.12,119.15,118.98,119.06,85872.0,92.3605,92.3837,92.2519,92.3139,85872.0
2017-07-13 09:30:00,119.19,119.5,118.89,119.0,11635.0,92.4147,92.6551,92.1821,92.2674,11635.0
2017-07-13 10:00:00,119.03,119.07,118.83,118.83,26295.0,92.2907,92.3217,92.1356,92.1356,26295.0
2017-07-13 10:30:00,118.76,118.82,118.61,118.7,7249.0,92.0813,92.1279,91.965,92.0348,7249.0
2017-07-13 11:00:00,118.65,119.05,118.6,118.92,19840.0,91.996,92.3062,91.9573,92.2054,19840.0
2017-07-13 11:30:00,118.77,118.9,118.73,118.9,7836.0,92.0891,92.1899,92.0581,92.1899,7836.0
2017-07-13 12:00:00,118.98,119.14,118.98,119.14,5400.0,92.2519,92.376,92.2519,92.376,5400.0
2017-07-13 12:30:00,119.15,119.2,118.94,118.94,8740.0,92.3837,92.4225,92.2209,92.2209,8740.0
2017-07-13 13:00:00,118.98,119.09,118.97,118.97,11141.0,92.2519,92.3372,92.2442,92.2442,11141.0
2017-07-13 13:30:00,118.94,119.04,118.87,119.03,8683.0,92.2209,92.2984,92.1666,92.2907,8683.0
2017-07-13 14:00:00,118.98,119.0,118.85,118.89,7483.0,92.2519,92.2674,92.1511,92.1821,7483.0
2017-07-13 14:30:00,118.89,119.02,118.88,118.93,6652.0,92.1821,92.2829,92.1744,92.2131,6652.0
2017-07-13 15:00:00,118.94,118.98,118.84,118.87,20625.0,92.2209,92.2519,92.1434,92.1666,20625.0
2017-07-13 15:30:00,118.83,118.85,118.68,118.71,46904.0,92.1356,92.1511,92.0193,92.0426,46904.0
2017-07-14 09:30:00,118.77,120.07,118.77,119.72,15284.0,92.0891,93.0971,92.0891,92.8257,15284.0
2017-07-14 10:00:00,119.75,119.91,119.69,119.71,11190.0,92.8489,92.973,92.8024,92.8179,11190.0
2017-07-14 10:30:00,119.82,119.95,119.54,119.66,7517.0,92.9032,93.004,92.6861,92.7792,7517.0
2017-07-14 11:00:00,119.7,119.83,119.65,119.71,14467.0,92.8102,92.911,92.7714,92.8179,14467.0
2017-07-14 11:30:00,119.75,119.77,119.53,119.77,8028.0,92.8489,92.8644,92.6784,92.8644,8028.0
2017-07-14 12:00:00,119.74,119.8,119.64,119.76,5144.0,92.8412,92.8877,92.7636,92.8567,5144.0
2017-07-14 12:30:00,119.8,119.85,119.77,119.85,3313.0,92.8877,92.9265,92.8644,92.9265,3313.0
2017-07-14 13:00:00,119.83,119.92,119.79,119.9,3798.0,92.911,92.9807,92.88,92.9652,3798.0
2017-07-14 13:30:00,119.88,119.88,119.67,119.84,5742.0,92.9497,92.9497,92.7869,92.9187,5742.0
2017-07-14 14:00:00,119.83,119.88,119.77,119.78,5470.0,92.911,92.9497,92.8644,92.8722,5470.0
2017-07-14 14:30:00,119.8,119.87,119.75,119.82,5479.0,92.8877,92.942,92.8489,92.9032,5479.0
2017-07-14 15:00:00,119.86,119.98,119.84,119.96,7683.0,92.9342,93.0273,92.9187,93.0118,7683.0
2017-07-14 15:30:00,119.95,120.09,119.87,119.98,33563.0,93.004,93.1126,92.942,93.0273,33563.0
2017-07-17 09:30:00,119.94,120.1,118.44,120.03,10251.0,92.9963,93.1203,91.8332,93.066,10251.0
2017-07-17 10:00:00,119.96,120.39,119.88,120.29,6787.0,93.0118,93.3452,92.9497,93.2676,6787.0
2017-07-17 10:30:00,120.3,120.53,120.28,120.38,15807.0,93.2754,93.4537,93.2599,93.3374,15807.0
2017-07-17 11:00:00,120.36,120.51,120.32,120.47,9108.0,93.3219,93.4382,93.2909,93.4072,9108.0
2017-07-17 11:30:00,120.46,120.55,120.41,120.47,8929.0,93.3994,93.4692,93.3607,93.4072,8929.0
2017-07-17 12:00:00,120.47,120.69,120.42,120.69,9431.0,93.4072,93.5778,93.3684,93.5778,9431.0
2017-07-17 12:30:00,120.7,120.81,120.67,120.78,8587.0,93.5855,93.6708,93.5623,93.6476,8587.0
2017-07-17 13:00:00,120.77,120.85,120.71,120.75,6285.0,93.6398,93.7018,93.5933,93.6243,6285.0
2017-07-17 13:30:00,120.75,121.03,120.75,120.99,7625.0,93.6243,93.8414,93.6243,93.8104,7625.0
2017-07-17 14:00:00,120.98,121.15,120.96,121.15,16669.0,93.8026,93.9344,93.7871,93.9344,16669.0
2017-07-17 14:30:00,121.16,121.24,121.07,121.09,9860.0,93.9422,94.0042,93.8724,93.8879,9860.0
2017-07-17 15:00:00,121.08,121.09,120.94,121.07,14376.0,93.8802,93.8879,93.7716,93.8724,14376.0
2017-07-17 15:30:00,121.06,121.18,121.03,121.13,71477.0,93.8647,93.9577,93.8414,93.9189,71477.0
2017-07-18 09:30:00,121.14,121.28,120.06,120.23,78637.0,93.9267,94.0352,93.0893,93.2211,78637.0
2017-07-18 10:00:00,120.33,120.44,120.14,120.3,11385.0,93.2986,93.3839,93.1513,93.2754,11385.0
2017-07-18 10:30:00,120.37,120.71,120.26,120.65,12969.0,93.3297,93.5933,93.2444,93.5468,12969.0
2017-07-18 11:00:00,120.58,120.79,120.43,120.73,8402.0,93.4925,93.6553,93.3762,93.6088,8402.0
2017-07-18 11:30:00,120.67,120.67,120.47,120.58,7213.0,93.5623,93.5623,93.4072,93.4925,7213.0
2017-07-18 12:00:00,120.6,121.04,120.6,120.94,13655.0,93.508,93.8491,93.508,93.7716,13655.0
2017-07-18 12:30:00,120.92,121.0,120.81,120.91,39957.0,93.7561,93.8181,93.6708,93.7484,39957.0
2017-07-18 13:00:00,120.87,120.97,120.86,120.9,8468.0,93.7173,93.7949,93.7096,93.7406,8468.0
2017-07-18 13:30:00,120.85,121.04,120.64,120.94,15551.0,93.7018,93.8491,93.539,93.7716,15551.0
2017-07-18 14:00:00,120.97,121.04,120.86,120.92,8157.0,93.7949,93.8491,93.7096,93.7561,8157.0
2017-07-18 14:30:00,120.91,121.07,120.83,120.97,13049.0,93.7484,93.8724,93.6863,93.7949,13049.0
2017-07-18 15:00:00,120.95,120.99,120.75,120.75,16168.0,93.7794,93.8104,93.6243,93.6243,16168.0
2017-07-18 15:30:00,120.76,120.79,120.62,120.71,51697.0,93.632,93.6553,93.5235,93.5933,51697.0
2017-07-19 09:30:00,120.91,121.26,120.65,121.24,10570.0,93.7484,94.0197,93.5468,94.0042,10570.0
2017-07-19 10:00:00,121.42,121.65,121.39,121.61,12487.0,94.1438,94.3221,94.1205,94.2911,12487.0
2017-07-19 10:30:00,121.66,121.93,121.66,121.88,11405.0,94.3299,94.5392,94.3299,94.5004,11405.0
2017-07-19 11:00:00,121.89,122.01,121.71,121.86,14878.0,94.5082,94.6012,94.3686,94.4849,14878.0
2017-07-19 11:30:00,121.88,121.88,121.4,121.49,33247.0,94.5004,94.5004,94.1283,94.1981,33247.0
2017-07-19 12:00:00,121.51,121.61,121.39,121.42,14353.0,94.2136,94.2911,94.1205,94.1438,14353.0
2017-07-19 12:30:00,121.44,121.57,121.42,121.57,4363.0,94.1593,94.2601,94.1438,94.2601,4363.0
2017-07-19 13:00:00,121.53,121.77,121.44,121.76,19174.0,94.2291,94.4152,94.1593,94.4074,19174.0
2017-07-19 13:30:00,121.7,121.7,121.45,121.54,50188.0,94.3609,94.3609,94.167,94.2368,50188.0
2017-07-19 14:00:00,121.56,121.78,121.53,121.75,16427.0,94.2523,94.4229,94.2291,94.3997,16427.0
2017-07-19 14:30:00,121.8,122.01,121.8,122.01,8230.0,94.4384,94.6012,94.4384,94.6012,8230.0
2017-07-19 15:00:00,122.01,122.17,121.99,122.16,8747.0,94.6012,94.7253,94.5857,94.7175,8747.0
2017-07-19 15:30:00,122.15,122.15,121.84,122.06,36467.0,94.7098,94.7098,94.4694,94.64,36467.0
2017-07-20 09:30:00,122.08,122.71,121.95,122.35,15348.0,94.6555,95.144,94.5547,94.8649,15348.0
2017-07-20 10:00:00,122.27,122.62,122.27,122.47,19733.0,94.8028,95.0742,94.8028,94.9579,19733.0
2017-07-20 10:30:00,122.49,123.08,122.49,122.96,52809.0,94.9734,95.4309,94.9734,95.3378,52809.0
2017-07-20 11:00:00,122.89,123.16,122.83,123.04,48212.0,95.2836,95.4929,95.237,95.3999,48212.0
2017-07-20 11:30:00,123.07,123.18,122.89,122.89,31436.0,95.4231,95.5084,95.2836,95.2836,31436.0
2017-07-20 12:00:00,122.93,122.99,122.55,122.56,18232.0,95.3146,95.3611,95.0199,95.0277,18232.0
2017-07-20 12:30:00,122.58,122.72,122.56,122.72,18474.0,95.0432,95.1517,95.0277,95.1517,18474.0
2017-07-20 13:00:00,122.67,122.71,122.42,122.51,42717.0,95.113,95.144,94.9191,94.9889,42717.0
2017-07-20 13:30:00,122.5,122.67,122.42,122.52,28042.0,94.9812,95.113,94.9191,94.9967,28042.0
2017-07-20 14:00:00,122.51,122.53,122.25,122.3,14514.0,94.9889,95.0044,94.7873,94.8261,14514.0
2017-07-20 14:30:00,122.3,122.69,122.28,122.6,38158.0,94.8261,95.1285,94.8106,95.0587,38158.0
2017-07-20 15:00:00,122.61,122.64,122.44,122.54,36796.0,95.0665,95.0897,94.9346,95.0122,36796.0
2017-07-20 15:30:00,122.52,122.52,122.03,122.07,50632.0,94.9967,94.9967,94.6168,94.6478,50632.0
2017-07-21 09:30:00,122.03,122.83,121.92,122.04,86353.0,94.6168,95.237,94.5315,94.6245,86353.0
2017-07-21 10:00:00,122.01,122.5,121.63,121.63,34865.0,94.6012,94.9812,94.3066,94.3066,34865.0
2017-07-21 10:30:00,121.63,121.86,121.33,121.33,52178.0,94.3066,94.4849,94.074,94.074,52178.0
2017-07-21 11:00:00,121.28,121.68,121.16,121.27,45855.0,94.0352,94.3454,93.9422,94.0275,45855.0
2017-07-21 11:30:00,121.3,121.59,121.26,121.27,18963.0,94.0507,94.2756,94.0197,94.0275,18963.0
2017-07-21 12:00:00,121.29,121.4,121.15,121.33,46992.0,94.043,94.1283,93.9344,94.074,46992.0
2017-07-21 12:30:00,121.33,121.48,121.08,121.14,73575.0,94.074,94.1903,93.8802,93.9267,73575.0
2017-07-21 13:00:00,121.16,121.3,120.46,120.84,54751.0,93.9422,94.0507,93.3994,93.6941,54751.0
2017-07-21 13:30:00,120.84,120.89,120.61,120.83,34050.0,93.6941,93.7328,93.5157,93.6863,34050.0
2017-07-21 14:00:00,120.88,120.97,120.7,120.8,24575.0,93.7251,93.7949,93.5855,93.6631,24575.0
2017-07-21 14:30:00,120.82,121.03,120.78,120.96,25261.0,93.6786,93.8414,93.6476,93.7871,25261.0
2017-07-21 15:00:00,120.97,121.03,120.7,120.73,32852.0,93.7949,93.8414,93.5855,93.6088,32852.0
2017-07-21 15:30:00,120.73,121.12,120.73,120.97,67837.0,93.6088,93.9112,93.6088,93.7949,67837.0
2017-07-24 09:30:00,120.99,121.31,120.61,120.91,33386.0,93.8104,94.0585,93.5157,93.7484,33386.0
2017-07-24 10:00:00,120.93,121.34,120.83,120.98,12206.0,93.7639,94.0818,93.6863,93.8026,12206.0
2017-07-24 10:30:00,120.94,121.05,120.85,120.92,22155.0,93.7716,93.8569,93.7018,93.7561,22155.0
2017-07-24 11:00:00,120.97,121.01,120.8,120.93,35075.0,93.7949,93.8259,93.6631,93.7639,35075.0
2017-07-24 11:30:00,120.95,121.0,120.8,120.96,15905.0,93.7794,93.8181,93.6631,93.7871,15905.0
2017-07-24 12:00:00,120.96,121.02,120.83,120.9,8001.0,93.7871,93.8336,93.6863,93.7406,8001.0
2017-07-24 12:30:00,120.92,121.09,120.91,121.09,7780.0,93.7561,93.8879,93.7484,93.8879,7780.0
2017-07-24 13:00:00,121.08,121.08,120.77,120.81,5919.0,93.8802,93.8802,93.6398,93.6708,5919.0
2017-07-24 13:30:00,120.82,120.82,120.69,120.71,9716.0,93.6786,93.6786,93.5778,93.5933,9716.0
2017-07-24 14:00:00,120.73,120.95,120.7,120.88,8584.0,93.6088,93.7794,93.5855,93.7251,8584.0
2017-07-24 14:30:00,120.88,120.92,120.74,120.81,33792.0,93.7251,93.7561,93.6165,93.6708,33792.0
2017-07-24 15:00:00,120.76,120.84,120.67,120.74,63810.0,93.632,93.6941,93.5623,93.6165,63810.0
2017-07-24 15:30:00,120.77,120.82,120.5,120.56,72037.0,93.6398,93.6786,93.4305,93.477,72037.0
2017-07-25 09:30:00,120.83,121.18,119.93,120.29,25933.0,93.6863,93.9577,92.9885,93.2676,25933.0
2017-07-25 10:00:00,120.34,120.35,119.98,120.35,6125.0,93.3064,93.3142,93.0273,93.3142,6125.0
2017-07-25 10:30:00,120.43,120.48,120.09,120.09,13339.0,93.3762,93.4149,93.1126,93.1126,13339.0
2017-07-25 11:00:00,120.02,120.32,119.99,120.24,21784.0,93.0583,93.2909,93.035,93.2289,21784.0
2017-07-25 11:30:00,120.29,120.56,120.17,120.56,6951.0,93.2676,93.477,93.1746,93.477,6951.0
2017-07-25 12:00:00,120.59,120.9,120.59,120.85,10806.0,93.5002,93.7406,93.5002,93.7018,10806.0
2017-07-25 12:30:00,120.88,120.95,120.61,120.64,9235.0,93.7251,93.7794,93.5157,93.539,9235.0
2017-07-25 13:00:00,120.65,120.69,120.46,120.52,6479.0,93.5468,93.5778,93.3994,93.446,6479.0
2017-07-25 13:30:00,120.5,120.52,120.35,120.38,57103.0,93.4305,93.446,93.3142,93.3374,57103.0
2017-07-25 14:00:00,120.4,120.43,120.27,120.36,7768.0,93.3529,93.3762,93.2521,93.3219,7768.0
2017-07-25 14:30:00,120.33,120.35,120.11,120.17,51237.0,93.2986,93.3142,93.1281,93.1746,51237.0
2017-07-25 15:00:00,120.15,120.26,119.95,119.96,18178.0,93.1591,93.2444,93.004,93.0118,18178.0
2017-07-25 15:30:00,119.94,120.18,119.8,120.12,78535.0,92.9963,93.1823,92.8877,93.1358,78535.0
2017-07-26 09:30:00,120.29,120.9,119.62,120.5,18847.0,93.2676,93.7406,92.7481,93.4305,18847.0
2017-07-26 10:00:00,120.63,120.99,120.52,120.68,16495.0,93.5313,93.8104,93.446,93.57,16495.0
2017-07-26 10:30:00,120.72,120.79,120.4,120.72,8827.0,93.601,93.6553,93.3529,93.601,8827.0
2017-07-26 11:00:00,120.88,120.96,120.74,120.89,6379.0,93.7251,93.7871,93.6165,93.7328,6379.0
2017-07-26 11:30:00,120.92,120.95,120.63,120.65,15956.0,93.7561,93.7794,93.5313,93.5468,15956.0
2017-07-26 12:00:00,120.62,120.68,120.45,120.63,10236.0,93.5235,93.57,93.3917,93.5313,10236.0
2017-07-26 12:30:00,120.64,120.84,120.59,120.71,8575.0,93.539,93.6941,93.5002,93.5933,8575.0
2017-07-26 13:00:00,120.7,120.71,120.58,120.59,8002.0,93.5855,93.5933,93.4925,93.5002,8002.0
2017-07-26 13:30:00,120.59,120.88,120.58,120.75,13332.0,93.5002,93.7251,93.4925,93.6243,13332.0
2017-07-26 14:00:00,120.67,121.09,120.64,121.09,13971.0,93.5623,93.8879,93.539,93.8879,13971.0
2017-07-26 14:30:00,121.1,121.13,120.63,120.71,17855.0,93.8957,93.9189,93.5313,93.5933,17855.0
2017-07-26 15:00:00,120.72,120.92,120.71,120.86,15460.0,93.601,93.7561,93.5933,93.7096,15460.0
2017-07-26 15:30:00,120.87,121.09,120.73,120.84,68078.0,93.7173,93.8879,93.6088,93.6941,68078.0
2017-07-27 09:30:00,120.75,120.75,119.64,120.29,30353.0,93.6243,93.6243,92.7636,93.2676,30353.0
2017-07-27 10:00:00,120.35,120.35,119.85,120.09,14471.0,93.3142,93.3142,92.9265,93.1126,14471.0
2017-07-27 10:30:00,120.06,120.32,119.86,120.23,13161.0,93.0893,93.2909,92.9342,93.2211,13161.0
2017-07-27 11:00:00,120.22,120.78,120.19,120.68,12781.0,93.2134,93.6476,93.1901,93.57,12781.0
2017-07-27 11:30:00,120.59,120.94,120.5,120.94,10060.0,93.5002,93.7716,93.4305,93.7716,10060.0
2017-07-27 12:00:00,120.97,121.14,120.91,121.01,10051.0,93.7949,93.9267,93.7484,93.8259,10051.0
2017-07-27 12:30:00,121.04,121.1,120.87,120.91,15288.0,93.8491,93.8957,93.7173,93.7484,15288.0
2017-07-27 13:00:00,120.9,120.91,120.77,120.89,15832.0,93.7406,93.7484,93.6398,93.7328,15832.0
2017-07-27 13:30:00,120.92,121.0,120.32,120.36,47335.0,93.7561,93.8181,93.2909,93.3219,47335.0
2017-07-27 14:00:00,120.39,120.45,120.14,120.23,17771.0,93.3452,93.3917,93.1513,93.2211,17771.0
2017-07-27 14:30:00,120.32,120.38,120.24,120.33,9655.0,93.2909,93.3374,93.2289,93.2986,9655.0
2017-07-27 15:00:00,120.31,120.69,120.24,120.69,22169.0,93.2831,93.5778,93.2289,93.5778,22169.0
2017-07-27 15:30:00,120.7,120.93,120.68,120.89,52466.0,93.5855,93.7639,93.57,93.7328,52466.0
2017-07-28 09:30:00,120.83,121.34,120.7,120.7,13425.0,93.6863,94.0818,93.5855,93.5855,13425.0
2017-07-28 10:00:00,120.79,121.06,120.6,120.94,9650.0,93.6553,93.8647,93.508,93.7716,9650.0
2017-07-28 10:30:00,120.97,121.05,120.74,120.93,26391.0,93.7949,93.8569,93.6165,93.7639,26391.0
2017-07-28 11:00:00,120.89,120.95,120.74,120.82,16615.0,93.7328,93.7794,93.6165,93.6786,16615.0
2017-07-28 11:30:00,120.92,121.02,120.85,120.98,29548.0,93.7561,93.8336,93.7018,93.8026,29548.0
2017-07-28 12:00:00,120.96,120.96,120.46,120.5,23277.0,93.7871,93.7871,93.3994,93.4305,23277.0
2017-07-28 12:30:00,120.42,120.42,120.16,120.42,7063.0,93.3684,93.3684,93.1668,93.3684,7063.0
2017-07-28 13:00:00,120.43,120.54,120.34,120.43,4939.0,93.3762,93.4615,93.3064,93.3762,4939.0
2017-07-28 13:30:00,120.44,120.51,120.25,120.46,22556.0,93.3839,93.4382,93.2366,93.3994,22556.0
2017-07-28 14:00:00,120.47,120.71,120.42,120.54,18721.0,93.4072,93.5933,93.3684,93.4615,18721.0
2017-07-28 14:30:00,120.57,120.57,120.35,120.52,13980.0,93.4847,93.4847,93.3142,93.446,13980.0
2017-07-28 15:00:00,120.49,120.63,120.38,120.63,17400.0,93.4227,93.5313,93.3374,93.5313,17400.0
2017-07-28 15:30:00,120.58,120.6,120.35,120.44,47125.0,93.4925,93.508,93.3142,93.3839,47125.0
2017-07-31 09:30:00,120.77,120.94,120.35,120.7,21789.0,93.6398,93.7716,93.3142,93.5855,21789.0
2017-07-31 10:00:00,120.85,120.9,120.52,120.76,12750.0,93.7018,93.7406,93.446,93.632,12750.0
2017-07-31 10:30:00,120.68,120.68,120.12,120.29,7216.0,93.57,93.57,93.1358,93.2676,7216.0
2017-07-31 11:00:00,120.37,120.37,120.17,120.3,10881.0,93.3297,93.3297,93.1746,93.2754,10881.0
2017-07-31 11:30:00,120.26,120.26,120.05,120.13,8148.0,93.2444,93.2444,93.0815,93.1436,8148.0
2017-07-31 12:00:00,120.21,120.21,120.06,120.06,12213.0,93.2056,93.2056,93.0893,93.0893,12213.0
2017-07-31 12:30:00,120.12,120.22,120.01,120.08,89036.0,93.1358,93.2134,93.0505,93.1048,89036.0
2017-07-31 13:00:00,120.07,120.44,120.07,120.39,26851.0,93.0971,93.3839,93.0971,93.3452,26851.0
2017-07-31 13:30:00,120.4,120.73,120.33,120.64,12923.0,93.3529,93.6088,93.2986,93.539,12923.0
2017-07-31 14:00:00,120.66,120.88,120.56,120.88,8416.0,93.5545,93.7251,93.477,93.7251,8416.0
2017-07-31 14:30:00,120.9,120.9,120.24,120.41,16788.0,93.7406,93.7406,93.2289,93.3607,16788.0
2017-07-31 15:00:00,120.41,120.93,120.37,120.93,20157.0,93.3607,93.7639,93.3297,93.7639,20157.0
2017-07-31 15:30:00,120.95,121.28,120.89,121.05,71027.0,93.7794,94.0352,93.7328,93.8569,71027.0
2017-08-01 09:30:00,121.69,123.89,120.57,121.02,72334.0,94.3531,96.0589,93.4847,93.8336,72334.0
2017-08-01 10:00:00,121.03,121.33,120.5,121.05,26552.0,93.8414,94.074,93.4305,93.8569,26552.0
2017-08-01 10:30:00,121.09,121.09,120.72,120.93,19723.0,93.8879,93.8879,93.601,93.7639,19723.0
2017-08-01 11:00:00,120.96,121.06,120.82,120.89,32547.0,93.7871,93.8647,93.6786,93.7328,32547.0
2017-08-01 11:30:00,120.9,121.64,120.89,121.52,15899.0,93.7406,94.3144,93.7328,94.2213,15899.0
2017-08-01 12:00:00,121.53,121.96,121.4,121.96,12072.0,94.2291,94.5625,94.1283,94.5625,12072.0
2017-08-01 12:30:00,121.96,122.08,121.44,121.53,21227.0,94.5625,94.6555,94.1593,94.2291,21227.0
2017-08-01 13:00:00,121.47,121.99,121.47,121.88,13017.0,94.1826,94.5857,94.1826,94.5004,13017.0
2017-08-01 13:30:00,121.86,121.86,121.51,121.79,12817.0,94.4849,94.4849,94.2136,94.4307,12817.0
2017-08-01 14:00:00,121.75,121.75,121.49,121.73,12010.0,94.3997,94.3997,94.1981,94.3841,12010.0
2017-08-01 14:30:00,121.73,121.83,121.55,121.82,15670.0,94.3841,94.4617,94.2446,94.4539,15670.0
2017-08-01 15:00:00,121.82,122.04,121.53,121.59,28455.0,94.4539,94.6245,94.2291,94.2756,28455.0
2017-08-01 15:30:00,121.5,121.58,120.84,121.04,127293.0,94.2058,94.2678,93.6941,93.8491,127293.0
2017-08-02 09:30:00,120.54,121.31,120.35,120.83,15130.0,93.4615,94.0585,93.3142,93.6863,15130.0
2017-08-02 10:00:00,120.83,120.97,120.51,120.7,8558.0,93.6863,93.7949,93.4382,93.5855,8558.0
2017-08-02 10:30:00,120.71,120.71,120.29,120.45,9454.0,93.5933,93.5933,93.2676,93.3917,9454.0
2017-08-02 11:00:00,120.36,120.86,120.34,120.83,13504.0,93.3219,93.7096,93.3064,93.6863,13504.0
2017-08-02 11:30:00,120.8,120.81,120.55,120.65,13578.0,93.6631,93.6708,93.4692,93.5468,13578.0
2017-08-02 12:00:00,120.65,120.74,120.52,120.55,9600.0,93.5468,93.6165,93.446,93.4692,9600.0
2017-08-02 12:30:00,120.57,120.66,120.4,120.57,9531.0,93.4847,93.5545,93.3529,93.4847,9531.0
2017-08-02 13:00:00,120.52,120.66,120.43,120.53,13359.0,93.446,93.5545,93.3762,93.4537,13359.0
2017-08-02 13:30:00,120.48,120.49,120.18,120.2,10019.0,93.4149,93.4227,93.1823,93.1978,10019.0
2017-08-02 14:00:00,120.23,120.32,120.05,120.08,17126.0,93.2211,93.2909,93.0815,93.1048,17126.0
2017-08-02 14:30:00,120.09,120.18,120.04,120.13,16822.0,93.1126,93.1823,93.0738,93.1436,16822.0
2017-08-02 15:00:00,120.15,120.66,120.08,120.62,17111.0,93.1591,93.5545,93.1048,93.5235,17111.0
2017-08-02 15:30:00,120.61,120.66,120.45,120.5,51805.0,93.5157,93.5545,93.3917,93.4305,51805.0
2017-08-03 09:30:00,120.34,120.9,119.54,120.87,27613.0,93.3064,93.7406,92.6861,93.7173,27613.0
2017-08-03 10:00:00,120.94,121.17,120.57,121.13,12599.0,93.7716,93.9499,93.4847,93.9189,12599.0
2017-08-03 10:30:00,121.13,121.32,120.9,121.22,15720.0,93.9189,94.0662,93.7406,93.9887,15720.0
2017-08-03 11:00:00,121.37,121.72,121.32,121.7,12755.0,94.105,94.3764,94.0662,94.3609,12755.0
2017-08-03 11:30:00,121.7,121.84,121.08,121.16,14147.0,94.3609,94.4694,93.8802,93.9422,14147.0
2017-08-03 12:00:00,121.13,121.35,121.07,121.35,13006.0,93.9189,94.0895,93.8724,94.0895,13006.0
2017-08-03 12:30:00,121.35,121.52,121.14,121.14,20693.0,94.0895,94.2213,93.9267,93.9267,20693.0
2017-08-03 13:00:00,121.2,121.26,120.94,121.16,21753.0,93.9732,94.0197,93.7716,93.9422,21753.0
2017-08-03 13:30:00,121.15,121.29,121.0,121.0,16407.0,93.9344,94.043,93.8181,93.8181,16407.0
2017-08-03 14:00:00,120.95,121.23,120.95,121.23,8657.0,93.7794,93.9965,93.7794,93.9965,8657.0
2017-08-03 14:30:00,121.21,121.28,121.04,121.11,9203.0,93.981,94.0352,93.8491,93.9034,9203.0
2017-08-03 15:00:00,121.08,121.18,120.85,120.9,24499.0,93.8802,93.9577,93.7018,93.7406,24499.0
2017-08-03 15:30:00,120.9,120.92,120.68,120.76,71726.0,93.7406,93.7561,93.57,93.632,71726.0
2017-08-04 09:30:00,120.92,121.95,120.92,121.92,22370.0,93.7561,94.5547,93.7561,94.5315,22370.0
2017-08-04 10:00:00,121.91,122.21,121.77,122.19,12065.0,94.5237,94.7563,94.4152,94.7408,12065.0
2017-08-04 10:30:00,122.16,122.16,121.43,121.43,16099.0,94.7175,94.7175,94.1515,94.1515,16099.0
2017-08-04 11:00:00,121.45,121.59,120.9,120.91,16631.0,94.167,94.2756,93.7406,93.7484,16631.0
2017-08-04 11:30:00,120.91,120.92,120.49,120.49,13289.0,93.7484,93.7561,93.4227,93.4227,13289.0
2017-08-04 12:00:00,120.52,120.79,120.48,120.66,18769.0,93.446,93.6553,93.4149,93.5545,18769.0
2017-08-04 12:30:00,120.65,120.7,120.4,120.43,17384.0,93.5468,93.5855,93.3529,93.3762,17384.0
2017-08-04 13:00:00,120.4,120.69,120.35,120.64,12952.0,93.3529,93.5778,93.3142,93.539,12952.0
2017-08-04 13:30:00,120.64,120.76,120.27,120.3,18355.0,93.539,93.632,93.2521,93.2754,18355.0
2017-08-04 14:00:00,120.37,120.54,120.31,120.44,10326.0,93.3297,93.4615,93.2831,93.3839,10326.0
2017-08-04 14:30:00,120.44,120.56,120.4,120.42,17709.0,93.3839,93.477,93.3529,93.3684,17709.0
2017-08-04 15:00:00,120.42,120.65,120.32,120.64,16673.0,93.3684,93.5468,93.2909,93.539,16673.0
2017-08-04 15:30:00,120.68,120.73,120.52,120.6,54536.0,93.57,93.6088,93.446,93.508,54536.0
2017-08-07 09:30:00,120.66,120.72,120.0,120.53,12619.0,93.5545,93.601,93.0428,93.4537,12619.0
2017-08-07 10:00:00,120.64,120.67,119.95,119.98,16014.0,93.539,93.5623,93.004,93.0273,16014.0
2017-08-07 10:30:00,120.05,120.14,119.86,119.86,8203.0,93.0815,93.1513,92.9342,92.9342,8203.0
2017-08-07 11:00:00,119.88,119.88,119.59,119.64,15100.0,92.9497,92.9497,92.7249,92.7636,15100.0
2017-08-07 11:30:00,119.63,119.69,119.55,119.66,20607.0,92.7559,92.8024,92.6939,92.7792,20607.0
2017-08-07 12:00:00,119.74,120.14,119.74,119.98,29267.0,92.8412,93.1513,92.8412,93.0273,29267.0
2017-08-07 12:30:00,120.02,120.21,119.99,120.16,13949.0,93.0583,93.2056,93.035,93.1668,13949.0
2017-08-07 13:00:00,120.2,120.34,120.16,120.32,10972.0,93.1978,93.3064,93.1668,93.2909,10972.0
2017-08-07 13:30:00,120.33,120.36,120.27,120.3,16327.0,93.2986,93.3219,93.2521,93.2754,16327.0
2017-08-07 14:00:00,120.32,120.45,120.28,120.42,16345.0,93.2909,93.3917,93.2599,93.3684,16345.0
2017-08-07 14:30:00,120.42,120.42,120.23,120.23,12802.0,93.3684,93.3684,93.2211,93.2211,12802.0
2017-08-07 15:00:00,120.23,120.38,120.23,120.34,22608.0,93.2211,93.3374,93.2211,93.3064,22608.0
2017-08-07 15:30:00,120.33,120.61,120.31,120.59,50493.0,93.2986,93.5157,93.2831,93.5002,50493.0
2017-08-08 09:30:00,119.99,120.87,119.76,120.14,11024.0,93.035,93.7173,92.8567,93.1513,11024.0
2017-08-08 10:00:00,120.05,120.29,119.84,120.07,10394.0,93.0815,93.2676,92.9187,93.0971,10394.0
2017-08-08 10:30:00,120.11,120.7,120.07,120.42,18825.0,93.1281,93.5855,93.0971,93.3684,18825.0
2017-08-08 11:00:00,120.43,120.43,120.01,120.19,15108.0,93.3762,93.3762,93.0505,93.1901,15108.0
2017-08-08 11:30:00,120.15,120.53,120.1,120.53,11951.0,93.1591,93.4537,93.1203,93.4537,11951.0
2017-08-08 12:00:00,120.54,120.65,120.39,120.44,11918.0,93.4615,93.5468,93.3452,93.3839,11918.0
2017-08-08 12:30:00,120.43,120.59,120.43,120.51,12436.0,93.3762,93.5002,93.3762,93.4382,12436.0
2017-08-08 13:00:00,120.56,120.64,120.48,120.48,16666.0,93.477,93.539,93.4149,93.4149,16666.0
2017-08-08 13:30:00,120.46,120.67,120.39,120.61,16110.0,93.3994,93.5623,93.3452,93.5157,16110.0
2017-08-08 14:00:00,120.59,120.88,120.59,120.79,13910.0,93.5002,93.7251,93.5002,93.6553,13910.0
2017-08-08 14:30:00,120.88,120.98,120.75,120.84,16606.0,93.7251,93.8026,93.6243,93.6941,16606.0
2017-08-08 15:00:00,120.84,120.87,120.69,120.73,20102.0,93.6941,93.7173,93.5778,93.6088,20102.0
2017-08-08 15:30:00,120.73,120.73,120.42,120.6,93452.0,93.6088,93.6088,93.3684,93.508,93452.0
2017-08-09 09:30:00,120.59,121.41,120.59,121.07,8952.0,93.5002,94.136,93.5002,93.8724,8952.0
2017-08-09 10:00:00,121.02,121.25,120.82,121.14,10151.0,93.8336,94.012,93.6786,93.9267,10151.0
2017-08-09 10:30:00,121.17,121.22,120.77,120.99,21553.0,93.9499,93.9887,93.6398,93.8104,21553.0
2017-08-09 11:00:00,121.01,121.03,120.81,120.92,9663.0,93.8259,93.8414,93.6708,93.7561,9663.0
2017-08-09 11:30:00,120.87,120.89,120.69,120.82,8437.0,93.7173,93.7328,93.5778,93.6786,8437.0
2017-08-09 12:00:00,120.79,120.81,120.7,120.8,11787.0,93.6553,93.6708,93.5855,93.6631,11787.0
2017-08-09 12:30:00,120.77,120.98,120.74,120.79,15451.0,93.6398,93.8026,93.6165,93.6553,15451.0
2017-08-09 13:00:00,120.83,120.83,120.63,120.78,4182.0,93.6863,93.6863,93.5313,93.6476,4182.0
2017-08-09 13:30:00,120.81,120.87,120.73,120.73,6237.0,93.6708,93.7173,93.6088,93.6088,6237.0
2017-08-09 14:00:00,120.76,120.8,120.63,120.74,7824.0,93.632,93.6631,93.5313,93.6165,7824.0
2017-08-09 14:30:00,120.8,120.8,120.55,120.6,15824.0,93.6631,93.6631,93.4692,93.508,15824.0
2017-08-09 15:00:00,120.59,120.64,120.4,120.41,18341.0,93.5002,93.539,93.3529,93.3607,18341.0
2017-08-09 15:30:00,120.41,120.91,120.41,120.85,51772.0,93.3607,93.7484,93.3607,93.7018,51772.0
2017-08-10 09:30:00,120.6,120.66,120.08,120.66,35963.0,93.508,93.5545,93.1048,93.5545,35963.0
2017-08-10 10:00:00,120.54,120.73,120.07,120.51,11600.0,93.4615,93.6088,93.0971,93.4382,11600.0
2017-08-10 10:30:00,120.53,120.74,120.5,120.59,10188.0,93.4537,93.6165,93.4305,93.5002,10188.0
2017-08-10 11:00:00,120.59,120.73,120.32,120.33,23229.0,93.5002,93.6088,93.2909,93.2986,23229.0
2017-08-10 11:30:00,120.31,120.37,120.12,120.19,11127.0,93.2831,93.3297,93.1358,93.1901,11127.0
2017-08-10 12:00:00,120.11,120.11,119.62,119.79,6850.0,93.1281,93.1281,92.7481,92.88,6850.0
2017-08-10 12:30:00,119.77,120.12,119.7,120.01,7850.0,92.8644,93.1358,92.8102,93.0505,7850.0
2017-08-10 13:00:00,120.09,120.33,120.03,120.31,25522.0,93.1126,93.2986,93.066,93.2831,25522.0
2017-08-10 13:30:00,120.26,120.29,119.96,120.02,4813.0,93.2444,93.2676,93.0118,93.0583,4813.0
2017-08-10 14:00:00,120.04,120.17,120.0,120.09,14694.0,93.0738,93.1746,93.0428,93.1126,14694.0
2017-08-10 14:30:00,120.12,120.31,119.98,120.26,21531.0,93.1358,93.2831,93.0273,93.2444,21531.0
2017-08-10 15:00:00,120.26,120.3,119.9,120.04,20140.0,93.2444,93.2754,92.9652,93.0738,20140.0
2017-08-10 15:30:00,120.06,120.13,119.86,119.89,54170.0,93.0893,93.1436,92.9342,92.9575,54170.0
2017-08-11 09:30:00,119.68,120.39,119.05,120.12,23819.0,92.7947,93.3452,92.3062,93.1358,23819.0
2017-08-11 10:00:00,120.1,120.19,119.5,119.76,17854.0,93.1203,93.1901,92.6551,92.8567,17854.0
2017-08-11 10:30:00,119.87,120.12,119.66,119.66,10439.0,92.942,93.1358,92.7792,92.7792,10439.0
2017-08-11 11:00:00,119.54,119.63,119.34,119.38,6602.0,92.6861,92.7559,92.531,92.5621,6602.0
2017-08-11 11:30:00,119.44,119.55,119.26,119.38,9812.0,92.6086,92.6939,92.469,92.5621,9812.0
2017-08-11 12:00:00,119.49,119.54,119.21,119.27,14509.0,92.6473,92.6861,92.4302,92.4768,14509.0
2017-08-11 12:30:00,119.21,119.35,119.21,119.29,9729.0,92.4302,92.5388,92.4302,92.4923,9729.0
2017-08-11 13:00:00,119.28,119.35,119.17,119.32,14041.0,92.4845,92.5388,92.3992,92.5155,14041.0
2017-08-11 13:30:00,119.35,119.53,119.29,119.4,13626.0,92.5388,92.6784,92.4923,92.5776,13626.0
2017-08-11 14:00:00,119.4,119.6,119.35,119.54,10539.0,92.5776,92.7326,92.5388,92.6861,10539.0
2017-08-11 14:30:00,119.57,119.8,119.4,119.66,15789.0,92.7094,92.8877,92.5776,92.7792,15789.0
2017-08-11 15:00:00,119.6,119.73,119.46,119.62,10540.0,92.7326,92.8334,92.6241,92.7481,10540.0
2017-08-11 15:30:00,119.59,119.76,119.52,119.58,29057.0,92.7249,92.8567,92.6706,92.7171,29057.0
2017-08-14 09:30:00,120.06,121.11,120.06,120.98,29603.0,93.0893,93.9034,93.0893,93.8026,29603.0
2017-08-14 10:00:00,120.97,121.26,120.88,120.97,12491.0,93.7949,94.0197,93.7251,93.7949,12491.0
2017-08-14 10:30:00,121.01,121.32,120.87,121.29,9323.0,93.8259,94.0662,93.7173,94.043,9323.0
2017-08-14 11:00:00,121.29,121.49,121.24,121.49,9266.0,94.043,94.1981,94.0042,94.1981,9266.0
2017-08-14 11:30:00,121.49,121.72,121.46,121.67,14014.0,94.1981,94.3764,94.1748,94.3376,14014.0
2017-08-14 12:00:00,121.7,121.9,121.7,121.87,11000.0,94.3609,94.516,94.3609,94.4927,11000.0
2017-08-14 12:30:00,121.87,121.88,121.66,121.81,13566.0,94.4927,94.5004,94.3299,94.4462,13566.0
2017-08-14 13:00:00,121.8,121.85,121.65,121.7,9491.0,94.4384,94.4772,94.3221,94.3609,9491.0
2017-08-14 13:30:00,121.72,121.82,121.66,121.72,18911.0,94.3764,94.4539,94.3299,94.3764,18911.0
2017-08-14 14:00:00,121.72,121.76,121.62,121.68,9835.0,94.3764,94.4074,94.2989,94.3454,9835.0
2017-08-14 14:30:00,121.68,121.72,121.42,121.49,15806.0,94.3454,94.3764,94.1438,94.1981,15806.0
2017-08-14 15:00:00,121.49,121.66,121.48,121.64,18313.0,94.1981,94.3299,94.1903,94.3144,18313.0
2017-08-14 15:30:00,121.67,122.11,121.64,121.74,48186.0,94.3376,94.6788,94.3144,94.3919,48186.0
2017-08-15 09:30:00,121.45,121.5,121.03,121.05,9746.0,94.167,94.2058,93.8414,93.8569,9746.0
2017-08-15 10:00:00,120.98,121.22,120.76,120.99,6783.0,93.8026,93.9887,93.632,93.8104,6783.0
2017-08-15 10:30:00,120.92,121.24,120.81,121.15,7074.0,93.7561,94.0042,93.6708,93.9344,7074.0
2017-08-15 11:00:00,121.14,121.21,120.84,121.15,13215.0,93.9267,93.981,93.6941,93.9344,13215.0
2017-08-15 11:30:00,121.15,121.45,120.74,120.74,17386.0,93.9344,94.167,93.6165,93.6165,17386.0
2017-08-15 12:00:00,120.77,120.95,120.76,120.89,8637.0,93.6398,93.7794,93.632,93.7328,8637.0
2017-08-15 12:30:00,120.89,121.28,120.89,121.27,35678.0,93.7328,94.0352,93.7328,94.0275,35678.0
2017-08-15 13:00:00,121.25,121.47,121.24,121.37,34911.0,94.012,94.1826,94.0042,94.105,34911.0
2017-08-15 13:30:00,121.41,121.65,121.37,121.41,20571.0,94.136,94.3221,94.105,94.136,20571.0
2017-08-15 14:00:00,121.36,121.48,121.28,121.42,17306.0,94.0973,94.1903,94.0352,94.1438,17306.0
2017-08-15 14:30:00,121.47,121.47,121.32,121.34,9850.0,94.1826,94.1826,94.0662,94.0818,9850.0
2017-08-15 15:00:00,121.36,121.51,121.36,121.39,19871.0,94.0973,94.2136,94.0973,94.1205,19871.0
2017-08-15 15:30:00,121.37,121.54,121.33,121.46,53246.0,94.105,94.2368,94.074,94.1748,53246.0
2017-08-16 09:30:00,121.73,122.17,121.5,121.53,26097.0,94.3841,94.7253,94.2058,94.2291,26097.0
2017-08-16 10:00:00,121.51,121.85,121.44,121.65,16311.0,94.2136,94.4772,94.1593,94.3221,16311.0
2017-08-16 10:30:00,121.67,121.76,121.37,121.71,57593.0,94.3376,94.4074,94.105,94.3686,57593.0
2017-08-16 11:00:00,121.76,121.76,121.4,121.5,15027.0,94.4074,94.4074,94.1283,94.2058,15027.0
2017-08-16 11:30:00,121.56,121.74,121.5,121.55,10095.0,94.2523,94.3919,94.2058,94.2446,10095.0
2017-08-16 12:00:00,121.63,121.67,121.52,121.59,5200.0,94.3066,94.3376,94.2213,94.2756,5200.0
2017-08-16 12:30:00,121.56,121.82,121.56,121.8,9495.0,94.2523,94.4539,94.2523,94.4384,9495.0
2017-08-16 13:00:00,121.8,122.06,121.77,122.04,9989.0,94.4384,94.64,94.4152,94.6245,9989.0
2017-08-16 13:30:00,122.04,122.07,121.96,122.06,6858.0,94.6245,94.6478,94.5625,94.64,6858.0
2017-08-16 14:00:00,122.1,122.16,121.77,121.85,13389.0,94.671,94.7175,94.4152,94.4772,13389.0
2017-08-16 14:30:00,121.75,122.1,121.73,122.06,9284.0,94.3997,94.671,94.3841,94.64,9284.0
2017-08-16 15:00:00,122.06,122.07,121.64,121.76,12466.0,94.64,94.6478,94.3144,94.4074,12466.0
2017-08-16 15:30:00,121.76,121.88,121.7,121.84,69734.0,94.4074,94.5004,94.3609,94.4694,69734.0
2017-08-17 09:30:00,121.86,122.53,121.83,122.08,15914.0,94.4849,95.0044,94.4617,94.6555,15914.0
2017-08-17 10:00:00,122.19,122.54,121.98,122.18,17180.0,94.7408,95.0122,94.578,94.7331,17180.0
2017-08-17 10:30:00,122.25,122.39,122.18,122.27,31592.0,94.7873,94.8959,94.7331,94.8028,31592.0
2017-08-17 11:00:00,122.27,122.65,122.23,122.55,13065.0,94.8028,95.0975,94.7718,95.0199,13065.0
2017-08-17 11:30:00,122.54,122.56,122.35,122.39,8008.0,95.0122,95.0277,94.8649,94.8959,8008.0
2017-08-17 12:00:00,122.39,122.39,122.06,122.26,12801.0,94.8959,94.8959,94.64,94.7951,12801.0
2017-08-17 12:30:00,122.23,122.26,121.94,121.94,34136.0,94.7718,94.7951,94.547,94.547,34136.0
2017-08-17 13:00:00,121.86,122.14,121.85,121.94,7719.0,94.4849,94.702,94.4772,94.547,7719.0
2017-08-17 13:30:00,121.98,122.23,121.97,122.14,14909.0,94.578,94.7718,94.5702,94.702,14909.0
2017-08-17 14:00:00,122.18,122.19,121.95,122.13,12544.0,94.7331,94.7408,94.5547,94.6943,12544.0
2017-08-17 14:30:00,122.08,122.15,122.01,122.12,11455.0,94.6555,94.7098,94.6012,94.6865,11455.0
2017-08-17 15:00:00,122.13,122.16,121.8,121.81,22950.0,94.6943,94.7175,94.4384,94.4462,22950.0
2017-08-17 15:30:00,121.83,121.95,121.65,121.67,49253.0,94.4617,94.5547,94.3221,94.3376,49253.0
2017-08-18 09:30:00,121.39,121.39,120.12,120.13,42106.0,94.1205,94.1205,93.1358,93.1436,42106.0
2017-08-18 10:00:00,120.21,120.35,119.77,119.8,19502.0,93.2056,93.3142,92.8644,92.8877,19502.0
2017-08-18 10:30:00,119.81,119.97,119.42,119.48,19767.0,92.8955,93.0195,92.5931,92.6396,19767.0
2017-08-18 11:00:00,119.46,119.96,119.44,119.92,18334.0,92.6241,93.0118,92.6086,92.9807,18334.0
2017-08-18 11:30:00,119.93,120.02,119.77,120.0,25965.0,92.9885,93.0583,92.8644,93.0428,25965.0
2017-08-18 12:00:00,119.99,120.2,119.97,120.2,15439.0,93.035,93.1978,93.0195,93.1978,15439.0
2017-08-18 12:30:00,120.21,120.31,120.01,120.22,35049.0,93.2056,93.2831,93.0505,93.2134,35049.0
2017-08-18 13:00:00,120.23,120.38,120.09,120.16,12238.0,93.2211,93.3374,93.1126,93.1668,12238.0
2017-08-18 13:30:00,120.15,120.22,120.01,120.08,11695.0,93.1591,93.2134,93.0505,93.1048,11695.0
2017-08-18 14:00:00,120.07,120.12,119.98,120.09,10204.0,93.0971,93.1358,93.0273,93.1126,10204.0
2017-08-18 14:30:00,120.05,120.07,119.89,120.01,23322.0,93.0815,93.0971,92.9575,93.0505,23322.0
2017-08-18 15:00:00,120.02,120.08,119.98,120.01,19446.0,93.0583,93.1048,93.0273,93.0505,19446.0
2017-08-18 15:30:00,120.02,120.07,119.88,119.95,62250.0,93.0583,93.0971,92.9497,93.004,62250.0
2017-08-21 09:30:00,120.28,120.67,119.93,120.38,9539.0,93.2599,93.5623,92.9885,93.3374,9539.0
2017-08-21 10:00:00,120.29,120.73,120.17,120.73,10314.0,93.2676,93.6088,93.1746,93.6088,10314.0
2017-08-21 10:30:00,120.69,120.9,120.68,120.8,18379.0,93.5778,93.7406,93.57,93.6631,18379.0
2017-08-21 11:00:00,120.77,120.86,120.65,120.74,15643.0,93.6398,93.7096,93.5468,93.6165,15643.0
2017-08-21 11:30:00,120.73,120.85,120.68,120.68,10699.0,93.6088,93.7018,93.57,93.57,10699.0
2017-08-21 12:00:00,120.71,121.0,120.67,121.0,9949.0,93.5933,93.8181,93.5623,93.8181,9949.0
2017-08-21 12:30:00,120.99,121.11,120.98,121.05,12030.0,93.8104,93.9034,93.8026,93.8569,12030.0
2017-08-21 13:00:00,121.06,121.13,120.95,120.99,10878.0,93.8647,93.9189,93.7794,93.8104,10878.0
2017-08-21 13:30:00,120.97,121.0,120.74,120.74,11899.0,93.7949,93.8181,93.6165,93.6165,11899.0
2017-08-21 14:00:00,120.75,120.85,120.7,120.8,19709.0,93.6243,93.7018,93.5855,93.6631,19709.0
2017-08-21 14:30:00,120.8,120.84,120.72,120.78,12038.0,93.6631,93.6941,93.601,93.6476,12038.0
2017-08-21 15:00:00,120.82,120.94,120.66,120.94,21918.0,93.6786,93.7716,93.5545,93.7716,21918.0
2017-08-21 15:30:00,120.94,121.2,120.92,121.05,89937.0,93.7716,93.9732,93.7561,93.8569,89937.0
2017-08-22 09:30:00,121.05,121.49,120.81,121.07,18767.0,93.8569,94.1981,93.6708,93.8724,18767.0
2017-08-22 10:00:00,121.17,121.3,120.62,120.92,8251.0,93.9499,94.0507,93.5235,93.7561,8251.0
2017-08-22 10:30:00,120.92,120.95,120.63,120.66,17143.0,93.7561,93.7794,93.5313,93.5545,17143.0
2017-08-22 11:00:00,120.71,120.72,120.16,120.19,22527.0,93.5933,93.601,93.1668,93.1901,22527.0
2017-08-22 11:30:00,120.26,120.4,120.01,120.04,26105.0,93.2444,93.3529,93.0505,93.0738,26105.0
2017-08-22 12:00:00,120.04,120.08,119.83,119.91,11224.0,93.0738,93.1048,92.911,92.973,11224.0
2017-08-22 12:30:00,119.91,120.12,119.89,119.96,10536.0,92.973,93.1358,92.9575,93.0118,10536.0
2017-08-22 13:00:00,119.97,120.22,119.96,120.16,11645.0,93.0195,93.2134,93.0118,93.1668,11645.0
2017-08-22 13:30:00,120.18,120.29,120.12,120.28,13007.0,93.1823,93.2676,93.1358,93.2599,13007.0
2017-08-22 14:00:00,120.26,120.28,120.05,120.13,16459.0,93.2444,93.2599,93.0815,93.1436,16459.0
2017-08-22 14:30:00,120.13,120.21,120.07,120.11,23929.0,93.1436,93.2056,93.0971,93.1281,23929.0
2017-08-22 15:00:00,120.14,120.25,120.1,120.21,32847.0,93.1513,93.2366,93.1203,93.2056,32847.0
2017-08-22 15:30:00,120.22,120.34,119.84,120.06,116599.0,93.2134,93.3064,92.9187,93.0893,116599.0
2017-08-23 09:30:00,120.03,120.46,119.76,119.92,28082.0,93.066,93.3994,92.8567,92.9807,28082.0
2017-08-23 10:00:00,120.03,120.17,119.69,120.1,19607.0,93.066,93.1746,92.8024,93.1203,19607.0
2017-08-23 10:30:00,120.15,120.3,120.03,120.18,48016.0,93.1591,93.2754,93.066,93.1823,48016.0
2017-08-23 11:00:00,120.2,120.72,120.18,120.61,60984.0,93.1978,93.601,93.1823,93.5157,60984.0
2017-08-23 11:30:00,120.64,120.65,120.43,120.57,20357.0,93.539,93.5468,93.3762,93.4847,20357.0
2017-08-23 12:00:00,120.57,120.73,120.55,120.73,52244.0,93.4847,93.6088,93.4692,93.6088,52244.0
2017-08-23 12:30:00,120.75,120.98,120.72,120.87,27107.0,93.6243,93.8026,93.601,93.7173,27107.0
2017-08-23 13:00:00,120.88,120.88,120.57,120.61,13985.0,93.7251,93.7251,93.4847,93.5157,13985.0
2017-08-23 13:30:00,120.63,120.67,120.56,120.66,16437.0,93.5313,93.5623,93.477,93.5545,16437.0
2017-08-23 14:00:00,120.67,120.81,120.61,120.81,15889.0,93.5623,93.6708,93.5157,93.6708,15889.0
2017-08-23 14:30:00,120.83,121.03,120.83,120.99,22486.0,93.6863,93.8414,93.6863,93.8104,22486.0
2017-08-23 15:00:00,120.99,121.17,120.97,120.97,27473.0,93.8104,93.9499,93.7949,93.7949,27473.0
2017-08-23 15:30:00,120.97,121.18,120.91,120.96,62883.0,93.7949,93.9577,93.7484,93.7871,62883.0
2017-08-24 09:30:00,121.23,122.2,120.98,122.12,51809.0,93.9965,94.7486,93.8026,94.6865,51809.0
2017-08-24 10:00:00,122.04,122.27,121.97,122.19,46012.0,94.6245,94.8028,94.5702,94.7408,46012.0
2017-08-24 10:30:00,122.19,122.19,121.94,122.0,29222.0,94.7408,94.7408,94.547,94.5935,29222.0
2017-08-24 11:00:00,122.0,122.26,121.96,122.18,46279.0,94.5935,94.7951,94.5625,94.7331,46279.0
2017-08-24 11:30:00,122.21,122.33,121.84,122.12,49612.0,94.7563,94.8494,94.4694,94.6865,49612.0
2017-08-24 12:00:00,122.09,122.1,121.48,121.95,341007.0,94.6633,94.671,94.1903,94.5547,341007.0
2017-08-24 12:30:00,121.99,122.0,121.71,121.83,32772.0,94.5857,94.5935,94.3686,94.4617,32772.0
2017-08-24 13:00:00,121.81,121.85,121.42,121.66,29259.0,94.4462,94.4772,94.1438,94.3299,29259.0
2017-08-24 13:30:00,121.66,121.74,121.61,121.68,46709.0,94.3299,94.3919,94.2911,94.3454,46709.0
2017-08-24 14:00:00,121.67,121.75,121.57,121.58,36776.0,94.3376,94.3997,94.2601,94.2678,36776.0
2017-08-24 14:30:00,121.58,121.82,121.5,121.79,31908.0,94.2678,94.4539,94.2058,94.4307,31908.0
2017-08-24 15:00:00,121.8,121.81,121.63,121.67,38100.0,94.4384,94.4462,94.3066,94.3376,38100.0
2017-08-24 15:30:00,121.67,121.7,121.14,121.24,139401.0,94.3376,94.3609,93.9267,94.0042,139401.0
2017-08-25 09:30:00,121.9,122.0,121.04,121.06,19721.0,94.516,94.5935,93.8491,93.8647,19721.0
2017-08-25 10:00:00,121.02,121.31,120.82,120.85,22182.0,93.8336,94.0585,93.6786,93.7018,22182.0
2017-08-25 10:30:00,120.92,120.98,120.51,120.63,22324.0,93.7561,93.8026,93.4382,93.5313,22324.0
2017-08-25 11:00:00,120.67,121.0,120.57,121.0,22306.0,93.5623,93.8181,93.4847,93.8181,22306.0
2017-08-25 11:30:00,120.92,121.02,120.85,120.95,19778.0,93.7561,93.8336,93.7018,93.7794,19778.0
2017-08-25 12:00:00,120.93,121.05,120.9,120.94,14367.0,93.7639,93.8569,93.7406,93.7716,14367.0
2017-08-25 12:30:00,120.97,121.03,120.88,121.01,12657.0,93.7949,93.8414,93.7251,93.8259,12657.0
2017-08-25 13:00:00,121.0,121.07,120.92,120.94,12139.0,93.8181,93.8724,93.7561,93.7716,12139.0
2017-08-25 13:30:00,120.96,120.97,120.85,120.95,18344.0,93.7871,93.7949,93.7018,93.7794,18344.0
2017-08-25 14:00:00,120.97,121.07,120.92,121.04,27522.0,93.7949,93.8724,93.7561,93.8491,27522.0
2017-08-25 14:30:00,121.05,121.05,120.86,120.93,31452.0,93.8569,93.8569,93.7096,93.7639,31452.0
2017-08-25 15:00:00,120.96,120.99,120.84,120.95,37518.0,93.7871,93.8104,93.6941,93.7794,37518.0
2017-08-25 15:30:00,120.95,120.95,120.49,120.52,80038.0,93.7794,93.7794,93.4227,93.446,80038.0
2017-08-28 09:30:00,120.7,120.87,120.33,120.48,16962.0,93.5855,93.7173,93.2986,93.4149,16962.0
2017-08-28 10:00:00,120.5,120.67,120.07,120.09,25479.0,93.4305,93.5623,93.0971,93.1126,25479.0
2017-08-28 10:30:00,120.07,120.07,119.25,119.34,45383.0,93.0971,93.0971,92.4613,92.531,45383.0
2017-08-28 11:00:00,119.34,119.46,118.9,119.01,30289.0,92.531,92.6241,92.1899,92.2752,30289.0
2017-08-28 11:30:00,119.04,119.28,118.89,119.17,24301.0,92.2984,92.4845,92.1821,92.3992,24301.0
2017-08-28 12:00:00,119.15,119.31,119.0,119.03,18349.0,92.3837,92.5078,92.2674,92.2907,18349.0
2017-08-28 12:30:00,119.04,119.21,118.94,119.12,17765.0,92.2984,92.4302,92.2209,92.3605,17765.0
2017-08-28 13:00:00,119.12,119.36,119.12,119.35,16551.0,92.3605,92.5465,92.3605,92.5388,16551.0
2017-08-28 13:30:00,119.38,119.41,119.03,119.09,19548.0,92.5621,92.5853,92.2907,92.3372,19548.0
2017-08-28 14:00:00,119.14,119.29,119.04,119.25,18866.0,92.376,92.4923,92.2984,92.4613,18866.0
2017-08-28 14:30:00,119.24,119.45,119.14,119.38,25510.0,92.4535,92.6163,92.376,92.5621,25510.0
2017-08-28 15:00:00,119.39,119.45,119.28,119.3,31317.0,92.5698,92.6163,92.4845,92.5,31317.0
2017-08-28 15:30:00,119.3,119.37,119.24,119.3,89796.0,92.5,92.5543,92.4535,92.5,89796.0
2017-08-29 09:30:00,119.36,120.12,119.22,119.22,23081.0,92.5465,93.1358,92.438,92.438,23081.0
2017-08-29 10:00:00,119.22,119.27,118.71,119.13,39314.0,92.438,92.4768,92.0426,92.3682,39314.0
2017-08-29 10:30:00,119.13,119.15,118.76,119.08,32815.0,92.3682,92.3837,92.0813,92.3295,32815.0
2017-08-29 11:00:00,119.05,119.05,118.76,118.99,12972.0,92.3062,92.3062,92.0813,92.2597,12972.0
2017-08-29 11:30:00,119.02,119.05,118.76,118.81,22142.0,92.2829,92.3062,92.0813,92.1201,22142.0
2017-08-29 12:00:00,118.84,118.88,118.68,118.68,26996.0,92.1434,92.1744,92.0193,92.0193,26996.0
2017-08-29 12:30:00,118.64,119.04,118.63,118.7,24188.0,91.9883,92.2984,91.9805,92.0348,24188.0
2017-08-29 13:00:00,118.72,119.02,118.72,119.02,15886.0,92.0503,92.2829,92.0503,92.2829,15886.0
2017-08-29 13:30:00,119.0,119.03,118.87,118.91,30902.0,92.2674,92.2907,92.1666,92.1976,30902.0
2017-08-29 14:00:00,118.96,119.01,118.78,118.78,32427.0,92.2364,92.2752,92.0968,92.0968,32427.0
2017-08-29 14:30:00,118.77,118.89,118.68,118.89,25399.0,92.0891,92.1821,92.0193,92.1821,25399.0
2017-08-29 15:00:00,118.91,118.95,118.74,118.78,33989.0,92.1976,92.2287,92.0658,92.0968,33989.0
2017-08-29 15:30:00,118.79,118.95,118.65,118.67,113727.0,92.1046,92.2287,91.996,92.0116,113727.0
2017-08-30 09:30:00,118.56,118.56,117.87,118.28,33060.0,91.9263,91.9263,91.3913,91.7092,33060.0
2017-08-30 10:00:00,118.29,118.34,118.13,118.34,43551.0,91.7169,91.7557,91.5929,91.7557,43551.0
2017-08-30 10:30:00,118.31,118.78,118.31,118.76,129884.0,91.7324,92.0968,91.7324,92.0813,129884.0
2017-08-30 11:00:00,118.76,119.24,118.75,119.12,44640.0,92.0813,92.4535,92.0736,92.3605,44640.0
2017-08-30 11:30:00,119.13,119.38,119.08,119.14,69612.0,92.3682,92.5621,92.3295,92.376,69612.0
2017-08-30 12:00:00,119.13,119.22,118.98,119.05,21250.0,92.3682,92.438,92.2519,92.3062,21250.0
2017-08-30 12:30:00,119.06,119.28,118.97,119.07,30376.0,92.3139,92.4845,92.2442,92.3217,30376.0
2017-08-30 13:00:00,119.05,119.33,119.01,119.17,60665.0,92.3062,92.5233,92.2752,92.3992,60665.0
2017-08-30 13:30:00,119.17,119.32,119.09,119.23,42246.0,92.3992,92.5155,92.3372,92.4458,42246.0
2017-08-30 14:00:00,119.22,119.53,119.2,119.52,39744.0,92.438,92.6784,92.4225,92.6706,39744.0
2017-08-30 14:30:00,119.54,119.87,119.53,119.61,32973.0,92.6861,92.942,92.6784,92.7404,32973.0
2017-08-30 15:00:00,119.61,119.61,119.41,119.55,38026.0,92.7404,92.7404,92.5853,92.6939,38026.0
2017-08-30 15:30:00,119.54,119.58,119.23,119.38,125758.0,92.6861,92.7171,92.4458,92.5621,125758.0
2017-08-31 09:30:00,119.72,120.78,119.53,120.77,28395.0,92.8257,93.6476,92.6784,93.6398,28395.0
2017-08-31 10:00:00,120.77,121.49,120.28,120.5,48459.0,93.6398,94.1981,93.2599,93.4305,48459.0
2017-08-31 10:30:00,120.53,120.87,120.32,120.87,58987.0,93.4537,93.7173,93.2909,93.7173,58987.0
2017-08-31 11:00:00,120.91,121.14,120.62,121.08,27012.0,93.7484,93.9267,93.5235,93.8802,27012.0
2017-08-31 11:30:00,121.06,121.35,120.72,121.34,15555.0,93.8647,94.0895,93.601,94.0818,15555.0
2017-08-31 12:00:00,121.29,121.3,120.83,121.14,28175.0,94.043,94.0507,93.6863,93.9267,28175.0
2017-08-31 12:30:00,121.11,121.12,120.71,120.83,23413.0,93.9034,93.9112,93.5933,93.6863,23413.0
2017-08-31 13:00:00,120.85,121.02,120.68,120.88,22412.0,93.7018,93.8336,93.57,93.7251,22412.0
2017-08-31 13:30:00,120.84,121.04,120.67,120.82,26701.0,93.6941,93.8491,93.5623,93.6786,26701.0
2017-08-31 14:00:00,120.85,121.39,120.78,121.38,24820.0,93.7018,94.1205,93.6476,94.1128,24820.0
2017-08-31 14:30:00,121.37,121.71,121.23,121.63,23222.0,94.105,94.3686,93.9965,94.3066,23222.0
2017-08-31 15:00:00,121.64,121.82,121.45,121.68,32645.0,94.3144,94.4539,94.167,94.3454,32645.0
2017-08-31 15:30:00,121.69,121.7,121.28,121.34,117008.0,94.3531,94.3609,94.0352,94.0818,117008.0
2017-09-01 09:30:00,121.37,121.69,120.77,121.29,20664.0,94.105,94.3531,93.6398,94.043,20664.0
2017-09-01 10:00:00,121.47,121.49,121.13,121.22,12954.0,94.1826,94.1981,93.9189,93.9887,12954.0
2017-09-01 10:30:00,121.24,121.67,121.04,121.51,22961.0,94.0042,94.3376,93.8491,94.2136,22961.0
2017-09-01 11:00:00,121.55,121.6,121.38,121.48,15323.0,94.2446,94.2833,94.1128,94.1903,15323.0
2017-09-01 11:30:00,121.51,121.51,121.22,121.36,11687.0,94.2136,94.2136,93.9887,94.0973,11687.0
2017-09-01 12:00:00,121.42,121.57,121.28,121.57,12016.0,94.1438,94.2601,94.0352,94.2601,12016.0
2017-09-01 12:30:00,121.58,121.78,121.54,121.76,10100.0,94.2678,94.4229,94.2368,94.4074,10100.0
2017-09-01 13:00:00,121.74,121.95,121.71,121.84,16158.0,94.3919,94.5547,94.3686,94.4694,16158.0
2017-09-01 13:30:00,121.87,121.87,121.64,121.73,12288.0,94.4927,94.4927,94.3144,94.3841,12288.0
2017-09-01 14:00:00,121.77,121.86,121.59,121.61,16151.0,94.4152,94.4849,94.2756,94.2911,16151.0
2017-09-01 14:30:00,121.63,121.65,121.3,121.34,15208.0,94.3066,94.3221,94.0507,94.0818,15208.0
2017-09-01 15:00:00,121.35,121.55,121.33,121.5,18095.0,94.0895,94.2446,94.074,94.2058,18095.0
2017-09-01 15:30:00,121.51,121.52,121.23,121.29,64089.0,94.2136,94.2213,93.9965,94.043,64089.0
2017-09-05 09:30:00,121.44,122.03,121.11,121.11,28198.0,94.1593,94.6168,93.9034,93.9034,28198.0
2017-09-05 10:00:00,121.1,121.56,121.1,121.27,26731.0,93.8957,94.2523,93.8957,94.0275,26731.0
2017-09-05 10:30:00,121.3,121.44,120.86,120.95,28643.0,94.0507,94.1593,93.7096,93.7794,28643.0
2017-09-05 11:00:00,120.91,121.07,120.64,120.87,31822.0,93.7484,93.8724,93.539,93.7173,31822.0
2017-09-05 11:30:00,120.87,120.88,120.56,120.56,36012.0,93.7173,93.7251,93.477,93.477,36012.0
2017-09-05 12:00:00,120.48,120.54,120.33,120.38,29257.0,93.4149,93.4615,93.2986,93.3374,29257.0
2017-09-05 12:30:00,120.37,120.39,120.16,120.32,22786.0,93.3297,93.3452,93.1668,93.2909,22786.0
2017-09-05 13:00:00,120.27,120.36,120.21,120.23,21800.0,93.2521,93.3219,93.2056,93.2211,21800.0
2017-09-05 13:30:00,120.24,120.25,120.0,120.19,29837.0,93.2289,93.2366,93.0428,93.1901,29837.0
2017-09-05 14:00:00,120.19,120.74,120.19,120.7,34228.0,93.1901,93.6165,93.1901,93.5855,34228.0
2017-09-05 14:30:00,120.63,120.73,120.44,120.53,30047.0,93.5313,93.6088,93.3839,93.4537,30047.0
2017-09-05 15:00:00,120.55,120.7,120.41,120.63,42404.0,93.4692,93.5855,93.3607,93.5313,42404.0
2017-09-05 15:30:00,120.63,120.72,120.29,120.43,138162.0,93.5313,93.601,93.2676,93.3762,138162.0
2017-09-06 09:30:00,120.94,121.48,120.5,121.48,24292.0,93.7716,94.1903,93.4305,94.1903,24292.0
2017-09-06 10:00:00,121.58,121.83,121.26,121.27,22577.0,94.2678,94.4617,94.0197,94.0275,22577.0
2017-09-06 10:30:00,121.31,121.44,119.8,120.13,73625.0,94.0585,94.1593,92.8877,93.1436,73625.0
2017-09-06 11:00:00,120.22,120.22,119.67,120.01,41017.0,93.2134,93.2134,92.7869,93.0505,41017.0
2017-09-06 11:30:00,120.03,120.41,120.02,120.3,29408.0,93.066,93.3607,93.0583,93.2754,29408.0
2017-09-06 12:00:00,120.26,120.56,120.26,120.54,32375.0,93.2444,93.477,93.2444,93.4615,32375.0
2017-09-06 12:30:00,120.5,120.52,120.26,120.37,10480.0,93.4305,93.446,93.2444,93.3297,10480.0
2017-09-06 13:00:00,120.34,120.34,120.2,120.31,13493.0,93.3064,93.3064,93.1978,93.2831,13493.0
2017-09-06 13:30:00,120.33,120.56,120.29,120.44,16955.0,93.2986,93.477,93.2676,93.3839,16955.0
2017-09-06 14:00:00,120.46,120.6,120.3,120.59,22898.0,93.3994,93.508,93.2754,93.5002,22898.0
2017-09-06 14:30:00,120.61,120.75,120.57,120.57,24667.0,93.5157,93.6243,93.4847,93.4847,24667.0
2017-09-06 15:00:00,120.59,120.63,120.5,120.62,26200.0,93.5002,93.5313,93.4305,93.5235,26200.0
2017-09-06 15:30:00,120.59,120.59,120.2,120.38,79386.0,93.5002,93.5002,93.1978,93.3374,79386.0
2017-09-07 09:30:00,120.51,120.78,120.34,120.38,11197.0,93.4382,93.6476,93.3064,93.3374,11197.0
2017-09-07 10:00:00,120.42,121.26,120.42,120.74,14917.0,93.3684,94.0197,93.3684,93.6165,14917.0
2017-09-07 10:30:00,120.61,120.72,120.19,120.23,27798.0,93.5157,93.601,93.1901,93.2211,27798.0
2017-09-07 11:00:00,120.2,120.29,119.86,120.02,33633.0,93.1978,93.2676,92.9342,93.0583,33633.0
2017-09-07 11:30:00,120.02,120.13,119.92,120.02,32324.0,93.0583,93.1436,92.9807,93.0583,32324.0
2017-09-07 12:00:00,120.04,120.04,119.71,120.01,23180.0,93.0738,93.0738,92.8179,93.0505,23180.0
2017-09-07 12:30:00,119.99,120.13,119.98,120.04,14609.0,93.035,93.1436,93.0273,93.0738,14609.0
2017-09-07 13:00:00,120.02,120.29,120.0,120.25,13973.0,93.0583,93.2676,93.0428,93.2366,13973.0
2017-09-07 13:30:00,120.22,120.22,119.88,119.91,17097.0,93.2134,93.2134,92.9497,92.973,17097.0
2017-09-07 14:00:00,119.87,120.14,119.84,120.14,15281.0,92.942,93.1513,92.9187,93.1513,15281.0
2017-09-07 14:30:00,120.16,120.29,120.03,120.05,45392.0,93.1668,93.2676,93.066,93.0815,45392.0
2017-09-07 15:00:00,120.04,120.2,120.0,120.05,51133.0,93.0738,93.1978,93.0428,93.0815,51133.0
2017-09-07 15:30:00,120.06,120.16,120.0,120.13,49552.0,93.0893,93.1668,93.0428,93.1436,49552.0
2017-09-08 09:30:00,120.03,120.3,119.72,119.93,13876.0,93.066,93.2754,92.8257,92.9885,13876.0
2017-09-08 10:00:00,119.92,120.0,119.51,119.52,20810.0,92.9807,93.0428,92.6629,92.6706,20810.0
2017-09-08 10:30:00,119.52,119.53,119.31,119.34,15783.0,92.6706,92.6784,92.5078,92.531,15783.0
2017-09-08 11:00:00,119.36,119.4,119.13,119.31,17238.0,92.5465,92.5776,92.3682,92.5078,17238.0
2017-09-08 11:30:00,119.35,119.8,119.35,119.65,13171.0,92.5388,92.8877,92.5388,92.7714,13171.0
2017-09-08 12:00:00,119.67,119.74,119.53,119.6,9950.0,92.7869,92.8412,92.6784,92.7326,9950.0
2017-09-08 12:30:00,119.67,119.67,119.59,119.59,14871.0,92.7869,92.7869,92.7249,92.7249,14871.0
2017-09-08 13:00:00,119.63,119.68,119.52,119.54,10704.0,92.7559,92.7947,92.6706,92.6861,10704.0
2017-09-08 13:30:00,119.55,119.87,119.55,119.76,15162.0,92.6939,92.942,92.6939,92.8567,15162.0
2017-09-08 14:00:00,119.75,119.82,119.57,119.64,31510.0,92.8489,92.9032,92.7094,92.7636,31510.0
2017-09-08 14:30:00,119.66,119.82,118.4,119.74,604497.0,92.7792,92.9032,91.8022,92.8412,604497.0
2017-09-08 15:00:00,119.74,120.42,119.69,119.83,98994.0,92.8412,93.3684,92.8024,92.911,98994.0
2017-09-08 15:30:00,119.82,119.83,119.25,119.41,140210.0,92.9032,92.911,92.4613,92.5853,140210.0
2017-09-11 09:30:00,120.01,120.81,119.84,120.26,31088.0,93.0505,93.6708,92.9187,93.2444,31088.0
2017-09-11 10:00:00,120.28,120.63,119.94,120.26,47474.0,93.2599,93.5313,92.9963,93.2444,47474.0
2017-09-11 10:30:00,120.28,120.5,120.18,120.39,33561.0,93.2599,93.4305,93.1823,93.3452,33561.0
2017-09-11 11:00:00,120.35,120.35,120.05,120.13,19484.0,93.3142,93.3142,93.0815,93.1436,19484.0
2017-09-11 11:30:00,120.21,120.47,120.21,120.34,30248.0,93.2056,93.4072,93.2056,93.3064,30248.0
2017-09-11 12:00:00,120.37,120.64,120.3,120.56,26966.0,93.3297,93.539,93.2754,93.477,26966.0
2017-09-11 12:30:00,120.55,120.57,120.36,120.37,23797.0,93.4692,93.4847,93.3219,93.3297,23797.0
2017-09-11 13:00:00,120.37,120.46,120.29,120.31,15136.0,93.3297,93.3994,93.2676,93.2831,15136.0
2017-09-11 13:30:00,120.34,120.51,120.25,120.48,22542.0,93.3064,93.4382,93.2366,93.4149,22542.0
2017-09-11 14:00:00,120.51,120.55,120.3,120.3,27733.0,93.4382,93.4692,93.2754,93.2754,27733.0
2017-09-11 14:30:00,120.31,120.5,120.15,120.26,44389.0,93.2831,93.4305,93.1591,93.2444,44389.0
2017-09-11 15:00:00,120.31,120.43,120.02,120.18,36556.0,93.2831,93.3762,93.0583,93.1823,36556.0
2017-09-11 15:30:00,120.17,120.45,120.17,120.29,106832.0,93.1746,93.3917,93.1746,93.2676,106832.0
2017-09-12 09:30:00,120.57,121.06,119.66,120.99,32764.0,93.4847,93.8647,92.7792,93.8104,32764.0
2017-09-12 10:00:00,120.93,121.21,120.16,120.16,30566.0,93.7639,93.981,93.1668,93.1668,30566.0
2017-09-12 10:30:00,120.07,120.68,119.98,120.21,27713.0,93.0971,93.57,93.0273,93.2056,27713.0
2017-09-12 11:00:00,120.21,120.21,119.82,120.17,28612.0,93.2056,93.2056,92.9032,93.1746,28612.0
2017-09-12 11:30:00,120.2,120.51,120.18,120.26,20451.0,93.1978,93.4382,93.1823,93.2444,20451.0
2017-09-12 12:00:00,120.27,120.33,120.19,120.23,16459.0,93.2521,93.2986,93.1901,93.2211,16459.0
2017-09-12 12:30:00,120.24,120.27,120.0,120.2,15948.0,93.2289,93.2521,93.0428,93.1978,15948.0
2017-09-12 13:00:00,120.19,120.2,119.88,119.89,19253.0,93.1901,93.1978,92.9497,92.9575,19253.0
2017-09-12 13:30:00,119.92,119.93,119.54,119.6,18877.0,92.9807,92.9885,92.6861,92.7326,18877.0
2017-09-12 14:00:00,119.58,119.8,119.48,119.71,21346.0,92.7171,92.8877,92.6396,92.8179,21346.0
2017-09-12 14:30:00,119.72,119.84,119.58,119.64,17417.0,92.8257,92.9187,92.7171,92.7636,17417.0
2017-09-12 15:00:00,119.61,119.61,119.38,119.43,35509.0,92.7404,92.7404,92.5621,92.6008,35509.0
2017-09-12 15:30:00,119.45,120.04,119.42,120.02,90548.0,92.6163,93.0738,92.5931,93.0583,90548.0
2017-09-13 09:30:00,119.77,120.11,119.24,119.26,53545.0,92.8644,93.1281,92.4535,92.469,53545.0
2017-09-13 10:00:00,119.26,119.5,119.25,119.46,22700.0,92.469,92.6551,92.4613,92.6241,22700.0
2017-09-13 10:30:00,119.46,119.64,119.27,119.47,64906.0,92.6241,92.7636,92.4768,92.6318,64906.0
2017-09-13 11:00:00,119.39,119.47,119.11,119.19,20537.0,92.5698,92.6318,92.3527,92.4147,20537.0
2017-09-13 11:30:00,119.19,119.38,119.13,119.16,17070.0,92.4147,92.5621,92.3682,92.3915,17070.0
2017-09-13 12:00:00,119.11,119.11,118.92,119.01,11540.0,92.3527,92.3527,92.2054,92.2752,11540.0
2017-09-13 12:30:00,118.97,119.04,118.93,118.94,15007.0,92.2442,92.2984,92.2131,92.2209,15007.0
2017-09-13 13:00:00,118.95,119.03,118.88,118.88,15836.0,92.2287,92.2907,92.1744,92.1744,15836.0
2017-09-13 13:30:00,118.89,119.3,118.87,119.08,128744.0,92.1821,92.5,92.1666,92.3295,128744.0
2017-09-13 14:00:00,119.07,119.14,118.97,119.08,20617.0,92.3217,92.376,92.2442,92.3295,20617.0
2017-09-13 14:30:00,119.07,119.15,118.85,119.04,15469.0,92.3217,92.3837,92.1511,92.2984,15469.0
2017-09-13 15:00:00,119.07,119.37,119.0,119.25,22423.0,92.3217,92.5543,92.2674,92.4613,22423.0
2017-09-13 15:30:00,119.26,119.62,119.25,119.44,131971.0,92.469,92.7481,92.4613,92.6086,131971.0
2017-09-14 09:30:00,119.42,119.73,119.06,119.73,23902.0,92.5931,92.8334,92.3139,92.8334,23902.0
2017-09-14 10:00:00,119.75,120.2,119.62,120.17,22179.0,92.8489,93.1978,92.7481,93.1746,22179.0
2017-09-14 10:30:00,120.25,120.58,120.17,120.28,32417.0,93.2366,93.4925,93.1746,93.2599,32417.0
2017-09-14 11:00:00,120.25,120.71,120.25,120.58,26753.0,93.2366,93.5933,93.2366,93.4925,26753.0
2017-09-14 11:30:00,120.61,120.79,120.48,120.64,29433.0,93.5157,93.6553,93.4149,93.539,29433.0
2017-09-14 12:00:00,120.67,121.06,120.64,120.88,26659.0,93.5623,93.8647,93.539,93.7251,26659.0
2017-09-14 12:30:00,120.81,120.94,120.42,120.46,20263.0,93.6708,93.7716,93.3684,93.3994,20263.0
2017-09-14 13:00:00,120.52,120.58,120.32,120.52,16522.0,93.446,93.4925,93.2909,93.446,16522.0
2017-09-14 13:30:00,120.52,120.75,120.48,120.67,30929.0,93.446,93.6243,93.4149,93.5623,30929.0
2017-09-14 14:00:00,120.65,120.65,120.33,120.41,13450.0,93.5468,93.5468,93.2986,93.3607,13450.0
2017-09-14 14:30:00,120.42,120.62,120.37,120.59,23740.0,93.3684,93.5235,93.3297,93.5002,23740.0
2017-09-14 15:00:00,120.61,120.69,120.46,120.69,46455.0,93.5157,93.5778,93.3994,93.5778,46455.0
2017-09-14 15:30:00,120.7,120.94,120.63,120.82,121615.0,93.5855,93.7716,93.5313,93.6786,121615.0
2017-09-15 09:30:00,120.51,121.09,120.51,120.58,147674.0,93.4382,93.8879,93.4382,93.4925,147674.0
2017-09-15 10:00:00,120.51,120.61,119.79,119.95,59204.0,93.4382,93.5157,92.88,93.004,59204.0
2017-09-15 10:30:00,120.04,120.13,119.79,119.86,32125.0,93.0738,93.1436,92.88,92.9342,32125.0
2017-09-15 11:00:00,119.83,120.15,119.79,120.02,25190.0,92.911,93.1591,92.88,93.0583,25190.0
2017-09-15 11:30:00,120.06,120.2,120.06,120.2,6600.0,93.0893,93.1978,93.0893,93.1978,6600.0
2017-09-15 12:00:00,120.2,120.43,120.2,120.33,12775.0,93.1978,93.3762,93.1978,93.2986,12775.0
2017-09-15 12:30:00,120.36,120.66,120.35,120.43,21282.0,93.3219,93.5545,93.3142,93.3762,21282.0
2017-09-15 13:00:00,120.45,120.52,120.3,120.3,12497.0,93.3917,93.446,93.2754,93.2754,12497.0
2017-09-15 13:30:00,120.34,120.38,120.3,120.36,10470.0,93.3064,93.3374,93.2754,93.3219,10470.0
2017-09-15 14:00:00,120.37,120.38,120.25,120.31,9882.0,93.3297,93.3374,93.2366,93.2831,9882.0
2017-09-15 14:30:00,120.31,120.31,120.16,120.29,14014.0,93.2831,93.2831,93.1668,93.2676,14014.0
2017-09-15 15:00:00,120.29,120.74,120.24,120.71,31162.0,93.2676,93.6165,93.2289,93.5933,31162.0
2017-09-15 15:30:00,120.7,121.01,120.47,120.54,257312.0,93.5855,93.8259,93.4072,93.4615,257312.0
2017-09-18 09:30:00,120.52,121.05,120.37,121.05,29485.0,93.446,93.8569,93.3297,93.8569,29485.0
2017-09-18 10:00:00,120.98,121.02,120.62,120.62,16892.0,93.8026,93.8336,93.5235,93.5235,16892.0
2017-09-18 10:30:00,120.64,120.7,120.4,120.64,21513.0,93.539,93.5855,93.3529,93.539,21513.0
2017-09-18 11:00:00,120.65,120.7,120.4,120.6,25564.0,93.5468,93.5855,93.3529,93.508,25564.0
2017-09-18 11:30:00,120.6,120.6,120.31,120.32,17456.0,93.508,93.508,93.2831,93.2909,17456.0
2017-09-18 12:00:00,120.32,120.4,120.05,120.09,14351.0,93.2909,93.3529,93.0815,93.1126,14351.0
2017-09-18 12:30:00,120.04,120.15,119.89,120.04,17593.0,93.0738,93.1591,92.9575,93.0738,17593.0
2017-09-18 13:00:00,120.06,120.25,120.05,120.2,19507.0,93.0893,93.2366,93.0815,93.1978,19507.0
2017-09-18 13:30:00,120.2,120.81,120.2,120.75,45789.0,93.1978,93.6708,93.1978,93.6243,45789.0
2017-09-18 14:00:00,120.72,120.91,120.59,120.65,24609.0,93.601,93.7484,93.5002,93.5468,24609.0
2017-09-18 14:30:00,120.72,120.73,120.47,120.5,58765.0,93.601,93.6088,93.4072,93.4305,58765.0
2017-09-18 15:00:00,120.44,120.72,120.21,120.69,36721.0,93.3839,93.601,93.2056,93.5778,36721.0
2017-09-18 15:30:00,120.69,120.73,120.28,120.46,103910.0,93.5778,93.6088,93.2599,93.3994,103910.0
2017-09-19 09:30:00,120.42,120.59,119.58,119.71,18689.0,93.3684,93.5002,92.7171,92.8179,18689.0
2017-09-19 10:00:00,119.63,119.97,119.51,119.88,18466.0,92.7559,93.0195,92.6629,92.9497,18466.0
2017-09-19 10:30:00,119.91,120.05,119.8,119.93,17092.0,92.973,93.0815,92.8877,92.9885,17092.0
2017-09-19 11:00:00,119.89,119.89,119.28,119.41,18888.0,92.9575,92.9575,92.4845,92.5853,18888.0
2017-09-19 11:30:00,119.36,119.65,119.25,119.36,43188.0,92.5465,92.7714,92.4613,92.5465,43188.0
2017-09-19 12:00:00,119.38,119.6,119.33,119.5,11770.0,92.5621,92.7326,92.5233,92.6551,11770.0
2017-09-19 12:30:00,119.51,119.51,119.1,119.21,70720.0,92.6629,92.6629,92.345,92.4302,70720.0
2017-09-19 13:00:00,119.25,119.41,119.14,119.33,16632.0,92.4613,92.5853,92.376,92.5233,16632.0
2017-09-19 13:30:00,119.37,119.73,119.37,119.66,53633.0,92.5543,92.8334,92.5543,92.7792,53633.0
2017-09-19 14:00:00,119.65,119.8,119.61,119.77,23211.0,92.7714,92.8877,92.7404,92.8644,23211.0
2017-09-19 14:30:00,119.77,120.11,119.77,120.07,26089.0,92.8644,93.1281,92.8644,93.0971,26089.0
2017-09-19 15:00:00,120.09,120.09,119.81,119.9,34514.0,93.1126,93.1126,92.8955,92.9652,34514.0
2017-09-19 15:30:00,119.91,120.06,119.79,119.96,80966.0,92.973,93.0893,92.88,93.0118,80966.0
2017-09-20 09:30:00,120.01,120.69,119.89,120.2,32169.0,93.0505,93.5778,92.9575,93.1978,32169.0
2017-09-20 10:00:00,120.17,120.18,119.83,120.0,11358.0,93.1746,93.1823,92.911,93.0428,11358.0
2017-09-20 10:30:00,119.93,120.11,119.87,120.02,18630.0,92.9885,93.1281,92.942,93.0583,18630.0
2017-09-20 11:00:00,119.98,119.98,119.52,119.65,18582.0,93.0273,93.0273,92.6706,92.7714,18582.0
2017-09-20 11:30:00,119.63,119.86,119.59,119.86,14678.0,92.7559,92.9342,92.7249,92.9342,14678.0
2017-09-20 12:00:00,119.79,119.8,119.56,119.78,11442.0,92.88,92.8877,92.7016,92.8722,11442.0
2017-09-20 12:30:00,119.75,119.86,119.72,119.72,13061.0,92.8489,92.9342,92.8257,92.8257,13061.0
2017-09-20 13:00:00,119.74,119.78,119.46,119.59,11428.0,92.8412,92.8722,92.6241,92.7249,11428.0
2017-09-20 13:30:00,119.57,119.6,119.35,119.39,12990.0,92.7094,92.7326,92.5388,92.5698,12990.0
2017-09-20 14:00:00,119.32,119.4,118.78,118.87,18783.0,92.5155,92.5776,92.0968,92.1666,18783.0
2017-09-20 14:30:00,118.9,118.96,118.58,118.83,58272.0,92.1899,92.2364,91.9418,92.1356,58272.0
2017-09-20 15:00:00,118.8,119.43,118.73,119.39,58943.0,92.1124,92.6008,92.0581,92.5698,58943.0
2017-09-20 15:30:00,119.38,119.44,119.26,119.35,96986.0,92.5621,92.6086,92.469,92.5388,96986.0
2017-09-21 09:30:00,119.51,119.99,119.12,119.92,13886.0,92.6629,93.035,92.3605,92.9807,13886.0
2017-09-21 10:00:00,119.92,119.97,118.89,119.0,37077.0,92.9807,93.0195,92.1821,92.2674,37077.0
2017-09-21 10:30:00,119.0,119.12,118.78,118.93,37690.0,92.2674,92.3605,92.0968,92.2131,37690.0
2017-09-21 11:00:00,118.83,119.55,118.72,119.25,32908.0,92.1356,92.6939,92.0503,92.4613,32908.0
2017-09-21 11:30:00,119.15,119.32,118.93,119.12,28635.0,92.3837,92.5155,92.2131,92.3605,28635.0
2017-09-21 12:00:00,119.18,119.71,119.0,119.7,158887.0,92.407,92.8179,92.2674,92.8102,158887.0
2017-09-21 12:30:00,119.72,119.9,119.64,119.82,41243.0,92.8257,92.9652,92.7636,92.9032,41243.0
2017-09-21 13:00:00,119.8,119.82,119.16,119.47,42935.0,92.8877,92.9032,92.3915,92.6318,42935.0
2017-09-21 13:30:00,119.45,119.64,119.24,119.64,80151.0,92.6163,92.7636,92.4535,92.7636,80151.0
2017-09-21 14:00:00,119.6,119.6,119.28,119.46,25063.0,92.7326,92.7326,92.4845,92.6241,25063.0
2017-09-21 14:30:00,119.46,119.57,119.19,119.57,53519.0,92.6241,92.7094,92.4147,92.7094,53519.0
2017-09-21 15:00:00,119.56,119.75,119.45,119.63,35936.0,92.7016,92.8489,92.6163,92.7559,35936.0
2017-09-21 15:30:00,119.63,119.66,119.32,119.34,90605.0,92.7559,92.7792,92.5155,92.531,90605.0
2017-09-22 09:30:00,119.59,120.1,119.43,119.6,38268.0,92.7249,93.1203,92.6008,92.7326,38268.0
2017-09-22 10:00:00,119.56,119.85,119.25,119.59,16182.0,92.7016,92.9265,92.4613,92.7249,16182.0
2017-09-22 10:30:00,119.51,119.72,118.98,119.28,37917.0,92.6629,92.8257,92.2519,92.4845,37917.0
2017-09-22 11:00:00,119.26,119.31,118.79,118.84,12679.0,92.469,92.5078,92.1046,92.1434,12679.0
2017-09-22 11:30:00,118.91,119.01,118.63,118.88,27859.0,92.1976,92.2752,91.9805,92.1744,27859.0
2017-09-22 12:00:00,118.92,119.01,118.78,118.88,12286.0,92.2054,92.2752,92.0968,92.1744,12286.0
2017-09-22 12:30:00,118.89,118.94,118.65,118.68,13534.0,92.1821,92.2209,91.996,92.0193,13534.0
2017-09-22 13:00:00,118.68,118.73,118.43,118.45,26160.0,92.0193,92.0581,91.8255,91.841,26160.0
2017-09-22 13:30:00,118.42,118.48,117.78,117.88,31053.0,91.8177,91.8642,91.3215,91.399,31053.0
2017-09-22 14:00:00,117.85,118.2,117.76,118.2,31700.0,91.3758,91.6471,91.306,91.6471,31700.0
2017-09-22 14:30:00,118.2,118.29,117.98,118.09,42546.0,91.6471,91.7169,91.4766,91.5618,42546.0
2017-09-22 15:00:00,118.11,118.22,118.09,118.15,46107.0,91.5774,91.6626,91.5618,91.6084,46107.0
2017-09-22 15:30:00,118.14,118.16,117.87,117.97,174703.0,91.6006,91.6161,91.3913,91.4688,174703.0
2017-09-25 09:30:00,118.29,118.39,118.02,118.06,46733.0,91.7169,91.7945,91.5076,91.5386,46733.0
2017-09-25 10:00:00,118.14,118.93,118.08,118.77,41851.0,91.6006,92.2131,91.5541,92.0891,41851.0
2017-09-25 10:30:00,118.78,119.12,118.59,119.01,39421.0,92.0968,92.3605,91.9495,92.2752,39421.0
2017-09-25 11:00:00,118.98,119.11,118.78,119.11,51094.0,92.2519,92.3527,92.0968,92.3527,51094.0
2017-09-25 11:30:00,119.09,119.28,119.03,119.21,54351.0,92.3372,92.4845,92.2907,92.4302,54351.0
2017-09-25 12:00:00,119.23,119.43,119.19,119.38,26063.0,92.4458,92.6008,92.4147,92.5621,26063.0
2017-09-25 12:30:00,119.38,119.4,119.22,119.34,15855.0,92.5621,92.5776,92.438,92.531,15855.0
2017-09-25 13:00:00,119.32,119.38,118.93,118.93,30829.0,92.5155,92.5621,92.2131,92.2131,30829.0
2017-09-25 13:30:00,118.96,119.01,118.78,118.93,22584.0,92.2364,92.2752,92.0968,92.2131,22584.0
2017-09-25 14:00:00,118.92,118.94,118.67,118.82,17514.0,92.2054,92.2209,92.0116,92.1279,17514.0
2017-09-25 14:30:00,118.82,118.87,118.69,118.76,22954.0,92.1279,92.1666,92.0271,92.0813,22954.0
2017-09-25 15:00:00,118.77,118.91,118.68,118.82,21888.0,92.0891,92.1976,92.0193,92.1279,21888.0
2017-09-25 15:30:00,118.82,118.9,118.67,118.76,88912.0,92.1279,92.1899,92.0116,92.0813,88912.0
2017-09-26 09:30:00,118.89,119.32,118.86,118.99,20269.0,92.1821,92.5155,92.1589,92.2597,20269.0
2017-09-26 10:00:00,118.99,119.23,118.92,119.15,28503.0,92.2597,92.4458,92.2054,92.3837,28503.0
2017-09-26 10:30:00,119.14,119.26,118.99,119.11,19337.0,92.376,92.469,92.2597,92.3527,19337.0
2017-09-26 11:00:00,119.14,119.22,118.85,119.05,17890.0,92.376,92.438,92.1511,92.3062,17890.0
2017-09-26 11:30:00,119.05,119.18,118.94,119.05,15760.0,92.3062,92.407,92.2209,92.3062,15760.0
2017-09-26 12:00:00,119.07,119.21,118.89,118.96,27548.0,92.3217,92.4302,92.1821,92.2364,27548.0
2017-09-26 12:30:00,118.92,118.97,118.66,118.71,12535.0,92.2054,92.2442,92.0038,92.0426,12535.0
2017-09-26 13:00:00,118.75,118.75,118.43,118.62,13110.0,92.0736,92.0736,91.8255,91.9728,13110.0
2017-09-26 13:30:00,118.63,118.94,118.63,118.81,9646.0,91.9805,92.2209,91.9805,92.1201,9646.0
2017-09-26 14:00:00,118.81,119.02,118.73,118.97,15116.0,92.1201,92.2829,92.0581,92.2442,15116.0
2017-09-26 14:30:00,118.96,119.05,118.84,119.0,19570.0,92.2364,92.3062,92.1434,92.2674,19570.0
2017-09-26 15:00:00,118.99,119.2,118.96,119.16,30278.0,92.2597,92.4225,92.2364,92.3915,30278.0
2017-09-26 15:30:00,119.16,119.22,118.98,119.14,118902.0,92.3915,92.438,92.2519,92.376,118902.0
2017-09-27 09:30:00,118.63,119.16,117.86,118.06,19131.0,91.9805,92.3915,91.3835,91.5386,19131.0
2017-09-27 10:00:00,118.09,118.18,117.5,117.51,19687.0,91.5618,91.6316,91.1044,91.1121,19687.0
2017-09-27 10:30:00,117.51,118.06,117.47,118.06,33442.0,91.1121,91.5386,91.0811,91.5386,33442.0
2017-09-27 11:00:00,118.15,118.15,117.5,117.69,30227.0,91.6084,91.6084,91.1044,91.2517,30227.0
2017-09-27 11:30:00,117.71,117.8,117.49,117.49,17424.0,91.2672,91.337,91.0966,91.0966,17424.0
2017-09-27 12:00:00,117.48,117.6,117.27,117.34,13056.0,91.0889,91.1819,90.9261,90.9803,13056.0
2017-09-27 12:30:00,117.33,117.37,117.13,117.18,11379.0,90.9726,91.0036,90.8175,90.8563,11379.0
2017-09-27 13:00:00,117.2,117.53,117.04,117.48,14967.0,90.8718,91.1276,90.7477,91.0889,14967.0
2017-09-27 13:30:00,117.49,117.62,117.36,117.58,13020.0,91.0966,91.1974,90.9958,91.1664,13020.0
2017-09-27 14:00:00,117.57,117.65,117.32,117.56,41983.0,91.1587,91.2207,90.9648,91.1509,41983.0
2017-09-27 14:30:00,117.56,117.58,117.42,117.49,19095.0,91.1509,91.1664,91.0424,91.0966,19095.0
2017-09-27 15:00:00,117.51,117.6,117.4,117.46,41825.0,91.1121,91.1819,91.0269,91.0734,41825.0
2017-09-27 15:30:00,117.46,117.58,117.4,117.5,105010.0,91.0734,91.1664,91.0269,91.1044,105010.0
2017-09-28 09:30:00,116.98,117.09,116.26,116.53,24285.0,91.3652,91.4511,90.8028,91.0137,24285.0
2017-09-28 10:00:00,116.63,116.7,116.37,116.59,14998.0,91.0918,91.1465,90.8887,91.0606,14998.0
2017-09-28 10:30:00,116.59,116.89,116.58,116.82,23849.0,91.0606,91.2949,91.0528,91.2402,23849.0
2017-09-28 11:00:00,116.73,116.9,116.58,116.68,16122.0,91.1699,91.3027,91.0528,91.1309,16122.0
2017-09-28 11:30:00,116.56,116.96,116.56,116.92,12871.0,91.0371,91.3495,91.0371,91.3183,12871.0
2017-09-28 12:00:00,116.97,117.09,116.74,116.86,11357.0,91.3574,91.4511,91.1777,91.2714,11357.0
2017-09-28 12:30:00,116.87,117.0,116.75,116.97,16384.0,91.2793,91.3808,91.1855,91.3574,16384.0
2017-09-28 13:00:00,116.93,117.11,116.84,116.93,9346.0,91.3261,91.4667,91.2558,91.3261,9346.0
2017-09-28 13:30:00,116.9,117.08,116.84,117.0,10732.0,91.3027,91.4433,91.2558,91.3808,10732.0
2017-09-28 14:00:00,117.0,117.01,116.89,116.96,15651.0,91.3808,91.3886,91.2949,91.3495,15651.0
2017-09-28 14:30:00,116.93,117.21,116.9,117.12,18729.0,91.3261,91.5448,91.3027,91.4745,18729.0
2017-09-28 15:00:00,117.14,117.31,117.12,117.28,34569.0,91.4901,91.6229,91.4745,91.5995,34569.0
2017-09-28 15:30:00,117.29,117.67,117.19,117.47,86645.0,91.6073,91.9041,91.5292,91.7479,86645.0
2017-09-29 09:30:00,117.28,118.54,117.16,118.48,35285.0,91.5995,92.5836,91.5058,92.5367,35285.0
2017-09-29 10:00:00,118.5,118.54,117.88,118.33,16775.0,92.5523,92.5836,92.0681,92.4196,16775.0
2017-09-29 10:30:00,118.35,118.62,118.19,118.35,25987.0,92.4352,92.6461,92.3102,92.4352,25987.0
2017-09-29 11:00:00,118.35,118.62,118.25,118.59,14510.0,92.4352,92.6461,92.3571,92.6226,14510.0
2017-09-29 11:30:00,118.67,119.02,118.66,118.85,23912.0,92.6851,92.9585,92.6773,92.8257,23912.0
2017-09-29 12:00:00,118.85,119.01,118.84,118.85,10351.0,92.8257,92.9507,92.8179,92.8257,10351.0
2017-09-29 12:30:00,118.85,118.91,118.77,118.91,11621.0,92.8257,92.8726,92.7632,92.8726,11621.0
2017-09-29 13:00:00,118.86,118.99,118.78,118.81,10829.0,92.8335,92.935,92.771,92.7945,10829.0
2017-09-29 13:30:00,118.81,118.88,118.76,118.78,9967.0,92.7945,92.8491,92.7554,92.771,9967.0
2017-09-29 14:00:00,118.79,118.85,118.72,118.8,12944.0,92.7788,92.8257,92.7242,92.7866,12944.0
2017-09-29 14:30:00,118.79,118.89,118.68,118.79,20115.0,92.7788,92.8569,92.6929,92.7788,20115.0
2017-09-29 15:00:00,118.78,118.99,118.6,118.63,51095.0,92.771,92.935,92.6304,92.6539,51095.0
2017-09-29 15:30:00,118.65,119.02,118.59,118.87,135740.0,92.6695,92.9585,92.6226,92.8413,135740.0
2017-10-02 09:30:00,119.19,119.81,119.03,119.53,25359.0,93.0913,93.5755,92.9663,93.3568,25359.0
2017-10-02 10:00:00,119.44,119.46,118.95,119.0,36324.0,93.2865,93.3021,92.9038,92.9429,36324.0
2017-10-02 10:30:00,118.99,119.31,118.87,118.98,28699.0,92.935,93.185,92.8413,92.9272,28699.0
2017-10-02 11:00:00,118.98,119.2,118.69,118.97,23435.0,92.9272,93.0991,92.7007,92.9194,23435.0
2017-10-02 11:30:00,119.1,119.27,118.94,119.2,20909.0,93.021,93.1537,92.896,93.0991,20909.0
2017-10-02 12:00:00,119.21,119.21,118.96,119.0,20615.0,93.1069,93.1069,92.9116,92.9429,20615.0
2017-10-02 12:30:00,119.02,119.03,118.86,118.96,12868.0,92.9585,92.9663,92.8335,92.9116,12868.0
2017-10-02 13:00:00,119.02,119.09,118.93,119.07,12210.0,92.9585,93.0131,92.8882,92.9975,12210.0
2017-10-02 13:30:00,119.07,119.09,118.85,119.0,26879.0,92.9975,93.0131,92.8257,92.9429,26879.0
2017-10-02 14:00:00,118.97,118.98,118.55,118.71,29183.0,92.9194,92.9272,92.5914,92.7164,29183.0
2017-10-02 14:30:00,118.7,119.14,118.68,118.83,38830.0,92.7085,93.0522,92.6929,92.8101,38830.0
2017-10-02 15:00:00,118.81,119.2,118.79,118.91,33100.0,92.7945,93.0991,92.7788,92.8726,33100.0
2017-10-02 15:30:00,118.91,119.05,118.66,118.74,94929.0,92.8726,92.9819,92.6773,92.7398,94929.0
2017-10-03 09:30:00,119.01,119.24,118.6,118.76,15000.0,92.9507,93.1303,92.6304,92.7554,15000.0
2017-10-03 10:00:00,118.77,119.01,118.67,118.72,23341.0,92.7632,92.9507,92.6851,92.7242,23341.0
2017-10-03 10:30:00,118.71,118.85,118.42,118.83,17820.0,92.7164,92.8257,92.4899,92.8101,17820.0
2017-10-03 11:00:00,118.87,118.9,118.59,118.84,16810.0,92.8413,92.8648,92.6226,92.8179,16810.0
2017-10-03 11:30:00,118.86,119.11,118.74,119.05,38096.0,92.8335,93.0288,92.7398,92.9819,38096.0
2017-10-03 12:00:00,119.03,119.44,119.03,119.24,9597.0,92.9663,93.2865,92.9663,93.1303,9597.0
2017-10-03 12:30:00,119.25,119.36,119.11,119.32,8343.0,93.1381,93.224,93.0288,93.1928,8343.0
2017-10-03 13:00:00,119.32,119.32,118.82,118.94,6392.0,93.1928,93.1928,92.8023,92.896,6392.0
2017-10-03 13:30:00,118.91,119.02,118.85,119.02,5407.0,92.8726,92.9585,92.8257,92.9585,5407.0
2017-10-03 14:00:00,119.03,119.12,118.98,119.02,9970.0,92.9663,93.0366,92.9272,92.9585,9970.0
2017-10-03 14:30:00,118.98,119.16,118.91,119.14,7781.0,92.9272,93.0678,92.8726,93.0522,7781.0
2017-10-03 15:00:00,119.16,119.17,118.96,119.07,55339.0,93.0678,93.0756,92.9116,92.9975,55339.0
2017-10-03 15:30:00,119.08,119.08,118.84,118.95,98275.0,93.0053,93.0053,92.8179,92.9038,98275.0
2017-10-04 09:30:00,118.99,118.99,118.61,118.78,4761.0,92.935,92.935,92.6383,92.771,4761.0
2017-10-04 10:00:00,118.95,119.23,118.8,119.16,11764.0,92.9038,93.1225,92.7866,93.0678,11764.0
2017-10-04 10:30:00,119.07,119.18,118.97,119.04,64444.0,92.9975,93.0834,92.9194,92.9741,64444.0
2017-10-04 11:00:00,119.02,119.06,118.82,118.96,6504.0,92.9585,92.9897,92.8023,92.9116,6504.0
2017-10-04 11:30:00,118.96,119.31,118.95,119.31,5503.0,92.9116,93.185,92.9038,93.185,5503.0
2017-10-04 12:00:00,119.32,119.39,119.18,119.24,8835.0,93.1928,93.2475,93.0834,93.1303,8835.0
2017-10-04 12:30:00,119.25,119.25,118.95,119.05,13906.0,93.1381,93.1381,92.9038,92.9819,13906.0
2017-10-04 13:00:00,119.06,119.15,119.02,119.08,42756.0,92.9897,93.06,92.9585,93.0053,42756.0
2017-10-04 13:30:00,119.06,119.25,118.92,119.25,50669.0,92.9897,93.1381,92.8804,93.1381,50669.0
2017-10-04 14:00:00,119.27,119.39,119.27,119.39,9024.0,93.1537,93.2475,93.1537,93.2475,9024.0
2017-10-04 14:30:00,119.4,119.72,119.4,119.72,13480.0,93.2553,93.5052,93.2553,93.5052,13480.0
2017-10-04 15:00:00,119.71,120.02,119.66,120.0,36459.0,93.4974,93.7395,93.4583,93.7239,36459.0
2017-10-04 15:30:00,120.01,120.19,120.0,120.05,56703.0,93.7317,93.8723,93.7239,93.7629,56703.0
2017-10-05 09:30:00,120.13,120.78,120.13,120.68,9110.0,93.8254,94.3331,93.8254,94.255,9110.0
2017-10-05 10:00:00,120.63,120.63,120.24,120.41,6366.0,94.2159,94.2159,93.9113,94.0441,6366.0
2017-10-05 10:30:00,120.48,120.88,120.44,120.76,7554.0,94.0988,94.4112,94.0675,94.3175,7554.0
2017-10-05 11:00:00,120.77,120.88,120.52,120.73,11263.0,94.3253,94.4112,94.13,94.294,11263.0
2017-10-05 11:30:00,120.73,120.76,120.53,120.75,10240.0,94.294,94.3175,94.1378,94.3097,10240.0
2017-10-05 12:00:00,120.79,120.81,120.5,120.51,8616.0,94.3409,94.3565,94.1144,94.1222,8616.0
2017-10-05 12:30:00,120.56,120.62,120.46,120.46,6063.0,94.1613,94.2081,94.0832,94.0832,6063.0
2017-10-05 13:00:00,120.47,120.6,120.47,120.5,5430.0,94.091,94.1925,94.091,94.1144,5430.0
2017-10-05 13:30:00,120.46,120.55,120.27,120.27,5350.0,94.0832,94.1535,93.9348,93.9348,5350.0
2017-10-05 14:00:00,120.23,120.36,120.23,120.32,6713.0,93.9035,94.0051,93.9035,93.9738,6713.0
2017-10-05 14:30:00,120.24,120.33,120.12,120.14,10777.0,93.9113,93.9816,93.8176,93.8332,10777.0
2017-10-05 15:00:00,120.16,120.38,120.09,120.38,17781.0,93.8489,94.0207,93.7942,94.0207,17781.0
2017-10-05 15:30:00,120.38,120.43,120.24,120.38,52067.0,94.0207,94.0597,93.9113,94.0207,52067.0
2017-10-06 09:30:00,119.92,120.16,118.67,119.18,44454.0,93.6614,93.8489,92.6851,93.0834,44454.0
2017-10-06 10:00:00,119.2,119.51,119.09,119.49,12329.0,93.0991,93.3412,93.0131,93.3256,12329.0
2017-10-06 10:30:00,119.47,119.82,119.47,119.65,19625.0,93.3099,93.5833,93.3099,93.4505,19625.0
2017-10-06 11:00:00,119.67,120.01,119.62,119.99,17022.0,93.4661,93.7317,93.4271,93.7161,17022.0
2017-10-06 11:30:00,119.93,119.99,119.65,119.75,11000.0,93.6692,93.7161,93.4505,93.5286,11000.0
2017-10-06 12:00:00,119.73,120.06,119.73,120.05,11184.0,93.513,93.7707,93.513,93.7629,11184.0
2017-10-06 12:30:00,120.02,120.15,119.93,120.11,5200.0,93.7395,93.841,93.6692,93.8098,5200.0
2017-10-06 13:00:00,120.13,120.36,120.11,120.36,8618.0,93.8254,94.0051,93.8098,94.0051,8618.0
2017-10-06 13:30:00,120.35,120.53,120.3,120.41,9736.0,93.9972,94.1378,93.9582,94.0441,9736.0
2017-10-06 14:00:00,120.4,120.63,120.4,120.56,11909.0,94.0363,94.2159,94.0363,94.1613,11909.0
2017-10-06 14:30:00,120.5,120.55,120.38,120.4,28626.0,94.1144,94.1535,94.0207,94.0363,28626.0
2017-10-06 15:00:00,120.35,120.6,120.35,120.51,13842.0,93.9972,94.1925,93.9972,94.1222,13842.0
2017-10-06 15:30:00,120.5,120.54,120.4,120.46,40922.0,94.1144,94.1456,94.0363,94.0832,40922.0
2017-10-09 09:30:00,120.37,120.77,120.37,120.49,19257.0,94.0129,94.3253,94.0129,94.1066,19257.0
2017-10-09 10:00:00,120.5,120.61,120.26,120.56,7681.0,94.1144,94.2003,93.927,94.1613,7681.0
2017-10-09 10:30:00,120.56,120.96,120.5,120.77,10572.0,94.1613,94.4737,94.1144,94.3253,10572.0
2017-10-09 11:00:00,120.75,120.88,120.71,120.78,6875.0,94.3097,94.4112,94.2784,94.3331,6875.0
2017-10-09 11:30:00,120.74,121.2,120.69,120.97,16342.0,94.3019,94.6611,94.2628,94.4815,16342.0
2017-10-09 12:00:00,120.92,121.19,120.92,121.14,12693.0,94.4424,94.6533,94.4424,94.6143,12693.0
2017-10-09 12:30:00,121.2,121.21,121.11,121.13,5265.0,94.6611,94.6689,94.5908,94.6065,5265.0
2017-10-09 13:00:00,121.13,121.17,120.99,121.01,6100.0,94.6065,94.6377,94.4971,94.5127,6100.0
2017-10-09 13:30:00,120.99,121.12,120.93,121.12,11429.0,94.4971,94.5986,94.4502,94.5986,11429.0
2017-10-09 14:00:00,121.11,121.13,120.98,121.0,8535.0,94.5908,94.6065,94.4893,94.5049,8535.0
2017-10-09 14:30:00,121.0,121.14,120.92,121.07,17833.0,94.5049,94.6143,94.4424,94.5596,17833.0
2017-10-09 15:00:00,121.05,121.11,120.96,121.08,18496.0,94.544,94.5908,94.4737,94.5674,18496.0
2017-10-09 15:30:00,121.08,121.09,120.91,120.98,41709.0,94.5674,94.5752,94.4346,94.4893,41709.0
2017-10-10 09:30:00,121.19,121.49,121.0,121.12,23494.0,94.6533,94.8876,94.5049,94.5986,23494.0
2017-10-10 10:00:00,121.11,121.26,120.92,120.98,27506.0,94.5908,94.708,94.4424,94.4893,27506.0
2017-10-10 10:30:00,121.04,121.2,120.93,121.15,32489.0,94.5362,94.6611,94.4502,94.6221,32489.0
2017-10-10 11:00:00,121.15,121.16,120.94,120.95,22903.0,94.6221,94.6299,94.4581,94.4659,22903.0
2017-10-10 11:30:00,120.98,121.09,120.94,121.01,25778.0,94.4893,94.5752,94.4581,94.5127,25778.0
2017-10-10 12:00:00,121.04,121.12,120.92,121.09,28758.0,94.5362,94.5986,94.4424,94.5752,28758.0
2017-10-10 12:30:00,121.11,121.24,121.05,121.06,12110.0,94.5908,94.6924,94.544,94.5518,12110.0
2017-10-10 13:00:00,121.09,121.09,120.96,121.0,23976.0,94.5752,94.5752,94.4737,94.5049,23976.0
2017-10-10 13:30:00,121.0,121.18,120.98,121.18,29178.0,94.5049,94.6455,94.4893,94.6455,29178.0
2017-10-10 14:00:00,121.2,121.27,121.13,121.23,30180.0,94.6611,94.7158,94.6065,94.6846,30180.0
2017-10-10 14:30:00,121.21,121.38,121.21,121.22,35903.0,94.6689,94.8017,94.6689,94.6767,35903.0
2017-10-10 15:00:00,121.21,121.42,121.2,121.4,34167.0,94.6689,94.833,94.6611,94.8173,34167.0
2017-10-10 15:30:00,121.4,121.87,121.4,121.8,130375.0,94.8173,95.1844,94.8173,95.1297,130375.0
2017-10-11 09:30:00,122.1,122.36,121.8,122.08,15473.0,95.3641,95.5671,95.1297,95.3484,15473.0
2017-10-11 10:00:00,122.0,122.22,121.76,122.06,12405.0,95.286,95.4578,95.0985,95.3328,12405.0
2017-10-11 10:30:00,122.01,122.19,121.98,121.98,7181.0,95.2938,95.4343,95.2703,95.2703,7181.0
2017-10-11 11:00:00,121.95,122.25,121.95,122.12,7091.0,95.2469,95.4812,95.2469,95.3797,7091.0
2017-10-11 11:30:00,122.11,122.31,122.02,122.31,14305.0,95.3719,95.5281,95.3016,95.5281,14305.0
2017-10-11 12:00:00,122.21,122.31,122.13,122.16,19718.0,95.45,95.5281,95.3875,95.4109,19718.0
2017-10-11 12:30:00,122.21,122.42,122.19,122.35,5360.0,95.45,95.614,95.4343,95.5593,5360.0
2017-10-11 13:00:00,122.34,122.62,122.34,122.62,8847.0,95.5515,95.7702,95.5515,95.7702,8847.0
2017-10-11 13:30:00,122.66,122.86,122.62,122.63,9345.0,95.8014,95.9576,95.7702,95.778,9345.0
2017-10-11 14:00:00,122.68,122.74,122.42,122.57,11048.0,95.8171,95.8639,95.614,95.7311,11048.0
2017-10-11 14:30:00,122.57,122.74,122.53,122.7,8710.0,95.7311,95.8639,95.6999,95.8327,8710.0
2017-10-11 15:00:00,122.7,122.72,122.6,122.62,21809.0,95.8327,95.8483,95.7546,95.7702,21809.0
2017-10-11 15:30:00,122.65,122.65,122.38,122.49,80570.0,95.7936,95.7936,95.5827,95.6687,80570.0
2017-10-12 09:30:00,122.57,123.04,122.49,122.85,20227.0,95.7311,96.0982,95.6687,95.9498,20227.0
2017-10-12 10:00:00,122.89,122.96,122.64,122.75,16544.0,95.9811,96.0357,95.7858,95.8717,16544.0
2017-10-12 10:30:00,122.83,122.94,122.62,122.78,11380.0,95.9342,96.0201,95.7702,95.8952,11380.0
2017-10-12 11:00:00,122.74,123.04,122.7,122.89,14008.0,95.8639,96.0982,95.8327,95.9811,14008.0
2017-10-12 11:30:00,122.9,123.02,122.82,122.83,9981.0,95.9889,96.0826,95.9264,95.9342,9981.0
2017-10-12 12:00:00,122.84,122.91,122.79,122.91,8288.0,95.942,95.9967,95.903,95.9967,8288.0
2017-10-12 12:30:00,122.91,123.1,122.9,123.08,11300.0,95.9967,96.1451,95.9889,96.1295,11300.0
2017-10-12 13:00:00,123.08,123.49,123.04,123.38,24032.0,96.1295,96.4497,96.0982,96.3638,24032.0
2017-10-12 13:30:00,123.36,123.52,123.29,123.4,13634.0,96.3482,96.4731,96.2935,96.3794,13634.0
2017-10-12 14:00:00,123.39,123.51,123.34,123.36,17481.0,96.3716,96.4653,96.3325,96.3482,17481.0
2017-10-12 14:30:00,123.32,123.52,123.32,123.51,11548.0,96.3169,96.4731,96.3169,96.4653,11548.0
2017-10-12 15:00:00,123.52,123.61,123.5,123.59,12793.0,96.4731,96.5434,96.4575,96.5278,12793.0
2017-10-12 15:30:00,123.58,123.64,123.45,123.6,63140.0,96.52,96.5668,96.4184,96.5356,63140.0
2017-10-13 09:30:00,124.28,124.37,123.13,123.56,26305.0,97.0667,97.137,96.1685,96.5044,26305.0
2017-10-13 10:00:00,123.55,123.88,123.37,123.88,40607.0,96.4966,96.7543,96.356,96.7543,40607.0
2017-10-13 10:30:00,123.88,123.95,123.58,123.65,20143.0,96.7543,96.809,96.52,96.5747,20143.0
2017-10-13 11:00:00,123.75,123.84,123.66,123.68,18118.0,96.6528,96.7231,96.5825,96.5981,18118.0
2017-10-13 11:30:00,123.7,123.8,123.62,123.71,12351.0,96.6137,96.6918,96.5512,96.6215,12351.0
2017-10-13 12:00:00,123.71,123.76,123.57,123.57,7486.0,96.6215,96.6606,96.5122,96.5122,7486.0
2017-10-13 12:30:00,123.55,123.58,123.3,123.53,45379.0,96.4966,96.52,96.3013,96.4809,45379.0
2017-10-13 13:00:00,123.56,123.71,123.52,123.65,6380.0,96.5044,96.6215,96.4731,96.5747,6380.0
2017-10-13 13:30:00,123.61,123.73,123.34,123.49,18821.0,96.5434,96.6371,96.3325,96.4497,18821.0
2017-10-13 14:00:00,123.54,123.81,123.5,123.76,19671.0,96.4887,96.6996,96.4575,96.6606,19671.0
2017-10-13 14:30:00,123.78,123.78,123.62,123.71,8159.0,96.6762,96.6762,96.5512,96.6215,8159.0
2017-10-13 15:00:00,123.68,123.8,123.65,123.77,18830.0,96.5981,96.6918,96.5747,96.6684,18830.0
2017-10-13 15:30:00,123.76,123.83,123.61,123.66,61888.0,96.6606,96.7152,96.5434,96.5825,61888.0
2017-10-16 09:30:00,123.48,124.49,123.01,124.2,45625.0,96.4419,97.2307,96.0748,97.0042,45625.0
2017-10-16 10:00:00,124.19,124.27,123.61,124.04,28268.0,96.9964,97.0589,96.5434,96.8793,28268.0
2017-10-16 10:30:00,123.97,124.04,123.68,123.72,22248.0,96.8246,96.8793,96.5981,96.6293,22248.0
2017-10-16 11:00:00,123.7,123.83,123.56,123.78,25707.0,96.6137,96.7152,96.5044,96.6762,25707.0
2017-10-16 11:30:00,123.75,123.8,123.47,123.47,24454.0,96.6528,96.6918,96.4341,96.4341,24454.0
2017-10-16 12:00:00,123.57,123.61,123.38,123.55,16061.0,96.5122,96.5434,96.3638,96.4966,16061.0
2017-10-16 12:30:00,123.55,123.59,123.45,123.5,11895.0,96.4966,96.5278,96.4184,96.4575,11895.0
2017-10-16 13:00:00,123.51,123.55,123.36,123.4,15838.0,96.4653,96.4966,96.3482,96.3794,15838.0
2017-10-16 13:30:00,123.32,123.51,123.17,123.36,16322.0,96.3169,96.4653,96.1998,96.3482,16322.0
2017-10-16 14:00:00,123.42,123.47,123.35,123.38,17932.0,96.395,96.4341,96.3403,96.3638,17932.0
2017-10-16 14:30:00,123.38,123.46,123.34,123.36,20494.0,96.3638,96.4263,96.3325,96.3482,20494.0
2017-10-16 15:00:00,123.35,123.64,123.31,123.59,31451.0,96.3403,96.5668,96.3091,96.5278,31451.0
2017-10-16 15:30:00,123.58,123.61,123.43,123.5,75769.0,96.52,96.5434,96.4028,96.4575,75769.0
2017-10-17 09:30:00,123.12,123.94,123.01,123.11,17286.0,96.1607,96.8012,96.0748,96.1529,17286.0
2017-10-17 10:00:00,123.23,123.43,123.17,123.34,11235.0,96.2466,96.4028,96.1998,96.3325,11235.0
2017-10-17 10:30:00,123.3,123.38,123.01,123.09,21413.0,96.3013,96.3638,96.0748,96.1373,21413.0
2017-10-17 11:00:00,123.11,123.58,123.1,123.48,21171.0,96.1529,96.52,96.1451,96.4419,21171.0
2017-10-17 11:30:00,123.48,123.58,123.32,123.36,13349.0,96.4419,96.52,96.3169,96.3482,13349.0
2017-10-17 12:00:00,123.39,123.53,123.35,123.44,13157.0,96.3716,96.4809,96.3403,96.4106,13157.0
2017-10-17 12:30:00,123.47,123.83,123.45,123.72,25534.0,96.4341,96.7152,96.4184,96.6293,25534.0
2017-10-17 13:00:00,123.72,123.87,123.67,123.72,29782.0,96.6293,96.7465,96.5903,96.6293,29782.0
2017-10-17 13:30:00,123.75,123.75,123.52,123.63,22969.0,96.6528,96.6528,96.4731,96.559,22969.0
2017-10-17 14:00:00,123.66,123.72,123.61,123.65,30117.0,96.5825,96.6293,96.5434,96.5747,30117.0
2017-10-17 14:30:00,123.61,123.77,123.55,123.7,16948.0,96.5434,96.6684,96.4966,96.6137,16948.0
2017-10-17 15:00:00,123.7,123.89,123.7,123.85,29983.0,96.6137,96.7621,96.6137,96.7309,29983.0
2017-10-17 15:30:00,123.86,124.11,123.83,124.1,65078.0,96.7387,96.9339,96.7152,96.9261,65078.0
2017-10-18 09:30:00,123.61,123.97,122.99,123.04,60468.0,96.5434,96.8246,96.0592,96.0982,60468.0
2017-10-18 10:00:00,122.99,123.29,122.72,123.05,34121.0,96.0592,96.2935,95.8483,96.106,34121.0
2017-10-18 10:30:00,123.06,123.33,122.91,123.31,36959.0,96.1138,96.3247,95.9967,96.3091,36959.0
2017-10-18 11:00:00,123.25,123.25,122.99,123.25,14454.0,96.2622,96.2622,96.0592,96.2622,14454.0
2017-10-18 11:30:00,123.2,123.34,123.1,123.21,22806.0,96.2232,96.3325,96.1451,96.231,22806.0
2017-10-18 12:00:00,123.17,123.26,123.13,123.2,27247.0,96.1998,96.2701,96.1685,96.2232,27247.0
2017-10-18 12:30:00,123.21,123.28,123.16,123.17,8632.0,96.231,96.2857,96.192,96.1998,8632.0
2017-10-18 13:00:00,123.18,123.24,123.15,123.21,10904.0,96.2076,96.2544,96.1841,96.231,10904.0
2017-10-18 13:30:00,123.23,123.34,123.22,123.3,19485.0,96.2466,96.3325,96.2388,96.3013,19485.0
2017-10-18 14:00:00,123.31,123.43,123.25,123.25,15483.0,96.3091,96.4028,96.2622,96.2622,15483.0
2017-10-18 14:30:00,123.26,123.51,123.23,123.36,53051.0,96.2701,96.4653,96.2466,96.3482,53051.0
2017-10-18 15:00:00,123.38,123.51,123.35,123.41,29611.0,96.3638,96.4653,96.3403,96.3872,29611.0
2017-10-18 15:30:00,123.39,123.46,123.14,123.18,102550.0,96.3716,96.4263,96.1763,96.2076,102550.0
2017-10-19 09:30:00,123.55,123.55,122.47,122.51,16099.0,96.4966,96.4966,95.653,95.6843,16099.0
2017-10-19 10:00:00,122.55,122.76,122.28,122.6,17731.0,95.7155,95.8795,95.5046,95.7546,17731.0
2017-10-19 10:30:00,122.59,122.91,122.52,122.8,39599.0,95.7468,95.9967,95.6921,95.9108,39599.0
2017-10-19 11:00:00,122.81,122.81,122.56,122.57,17571.0,95.9186,95.9186,95.7233,95.7311,17571.0
2017-10-19 11:30:00,122.56,122.85,122.5,122.73,23114.0,95.7233,95.9498,95.6765,95.8561,23114.0
2017-10-19 12:00:00,122.74,123.15,122.68,123.02,19591.0,95.8639,96.1841,95.8171,96.0826,19591.0
2017-10-19 12:30:00,123.03,123.14,122.85,122.97,19425.0,96.0904,96.1763,95.9498,96.0436,19425.0
2017-10-19 13:00:00,123.03,123.13,122.79,122.79,74368.0,96.0904,96.1685,95.903,95.903,74368.0
2017-10-19 13:30:00,122.82,123.19,122.71,123.04,29798.0,95.9264,96.2154,95.8405,96.0982,29798.0
2017-10-19 14:00:00,123.03,123.34,123.03,123.34,63091.0,96.0904,96.3325,96.0904,96.3325,63091.0
2017-10-19 14:30:00,123.15,123.46,123.08,123.37,23450.0,96.1841,96.4263,96.1295,96.356,23450.0
2017-10-19 15:00:00,123.37,123.49,123.35,123.41,23796.0,96.356,96.4497,96.3403,96.3872,23796.0
2017-10-19 15:30:00,123.41,123.43,123.16,123.36,89227.0,96.3872,96.4028,96.192,96.3482,89227.0
2017-10-20 09:30:00,123.44,123.44,122.73,122.73,64763.0,96.4106,96.4106,95.8561,95.8561,64763.0
2017-10-20 10:00:00,122.78,122.85,122.4,122.56,29623.0,95.8952,95.9498,95.5984,95.7233,29623.0
2017-10-20 10:30:00,122.56,122.77,122.34,122.48,36951.0,95.7233,95.8873,95.5515,95.6608,36951.0
2017-10-20 11:00:00,122.46,122.47,122.06,122.19,36897.0,95.6452,95.653,95.3328,95.4343,36897.0
2017-10-20 11:30:00,122.18,122.62,122.18,122.46,35826.0,95.4265,95.7702,95.4265,95.6452,35826.0
2017-10-20 12:00:00,122.44,122.44,122.23,122.26,11123.0,95.6296,95.6296,95.4656,95.489,11123.0
2017-10-20 12:30:00,122.24,122.52,122.06,122.19,18910.0,95.4734,95.6921,95.3328,95.4343,18910.0
2017-10-20 13:00:00,122.2,122.22,121.94,121.96,29157.0,95.4422,95.4578,95.2391,95.2547,29157.0
2017-10-20 13:30:00,122.0,122.26,121.9,121.9,33572.0,95.286,95.489,95.2078,95.2078,33572.0
2017-10-20 14:00:00,121.83,122.0,121.68,121.98,26145.0,95.1532,95.286,95.036,95.2703,26145.0
2017-10-20 14:30:00,122.02,122.02,121.8,121.91,36303.0,95.3016,95.3016,95.1297,95.2157,36303.0
2017-10-20 15:00:00,121.88,121.95,121.84,121.88,49994.0,95.1922,95.2469,95.161,95.1922,49994.0
2017-10-20 15:30:00,121.94,122.28,121.79,122.24,129327.0,95.2391,95.5046,95.1219,95.4734,129327.0
2017-10-23 09:30:00,122.58,122.83,122.11,122.61,19924.0,95.739,95.9342,95.3719,95.7624,19924.0
2017-10-23 10:00:00,122.61,122.64,122.13,122.29,11090.0,95.7624,95.7858,95.3875,95.5125,11090.0
2017-10-23 10:30:00,122.17,122.33,122.13,122.3,7600.0,95.4187,95.5437,95.3875,95.5203,7600.0
2017-10-23 11:00:00,122.3,122.47,122.23,122.29,10624.0,95.5203,95.653,95.4656,95.5125,10624.0
2017-10-23 11:30:00,122.29,122.38,122.08,122.12,14889.0,95.5125,95.5827,95.3484,95.3797,14889.0
2017-10-23 12:00:00,122.19,122.2,121.9,121.9,11860.0,95.4343,95.4422,95.2078,95.2078,11860.0
2017-10-23 12:30:00,121.93,122.26,121.93,122.15,15781.0,95.2313,95.489,95.2313,95.4031,15781.0
2017-10-23 13:00:00,122.14,122.16,121.94,122.01,10761.0,95.3953,95.4109,95.2391,95.2938,10761.0
2017-10-23 13:30:00,122.04,122.15,121.96,121.97,9968.0,95.3172,95.4031,95.2547,95.2625,9968.0
2017-10-23 14:00:00,121.95,121.97,121.76,121.81,25198.0,95.2469,95.2625,95.0985,95.1376,25198.0
2017-10-23 14:30:00,121.81,122.01,121.76,122.01,17330.0,95.1376,95.2938,95.0985,95.2938,17330.0
2017-10-23 15:00:00,121.98,122.12,121.91,121.95,16794.0,95.2703,95.3797,95.2157,95.2469,16794.0
2017-10-23 15:30:00,121.94,122.04,121.88,121.97,110103.0,95.2391,95.3172,95.1922,95.2625,110103.0
2017-10-24 09:30:00,121.65,122.59,121.65,122.28,26458.0,95.0126,95.7468,95.0126,95.5046,26458.0
2017-10-24 10:00:00,122.28,122.57,121.94,122.36,32457.0,95.5046,95.7311,95.2391,95.5671,32457.0
2017-10-24 10:30:00,122.34,122.49,122.26,122.3,21526.0,95.5515,95.6687,95.489,95.5203,21526.0
2017-10-24 11:00:00,122.33,122.36,121.92,122.03,39891.0,95.5437,95.5671,95.2235,95.3094,39891.0
2017-10-24 11:30:00,122.03,122.16,121.85,122.01,38644.0,95.3094,95.4109,95.1688,95.2938,38644.0
2017-10-24 12:00:00,122.01,122.02,121.47,121.47,11717.0,95.2938,95.3016,94.872,94.872,11717.0
2017-10-24 12:30:00,121.43,121.77,121.43,121.74,5600.0,94.8408,95.1063,94.8408,95.0829,5600.0
2017-10-24 13:00:00,121.75,121.95,121.68,121.81,21215.0,95.0907,95.2469,95.036,95.1376,21215.0
2017-10-24 13:30:00,121.81,122.01,121.77,121.98,8254.0,95.1376,95.2938,95.1063,95.2703,8254.0
2017-10-24 14:00:00,121.93,122.1,121.9,122.03,9384.0,95.2313,95.3641,95.2078,95.3094,9384.0
2017-10-24 14:30:00,122.09,122.09,121.91,121.97,11065.0,95.3562,95.3562,95.2157,95.2625,11065.0
2017-10-24 15:00:00,121.98,122.0,121.87,121.98,24080.0,95.2703,95.286,95.1844,95.2703,24080.0
2017-10-24 15:30:00,121.98,122.23,121.98,122.12,48642.0,95.2703,95.4656,95.2703,95.3797,48642.0
2017-10-25 09:30:00,121.94,122.77,121.79,121.81,23324.0,95.2391,95.8873,95.1219,95.1376,23324.0
2017-10-25 10:00:00,121.75,121.75,121.35,121.38,22706.0,95.0907,95.0907,94.7783,94.8017,22706.0
2017-10-25 10:30:00,121.46,121.67,121.35,121.49,17312.0,94.8642,95.0282,94.7783,94.8876,17312.0
2017-10-25 11:00:00,121.49,121.82,121.45,121.69,12335.0,94.8876,95.1454,94.8564,95.0438,12335.0
2017-10-25 11:30:00,121.66,121.84,121.63,121.8,16959.0,95.0204,95.161,94.997,95.1297,16959.0
2017-10-25 12:00:00,121.8,121.85,121.66,121.67,16209.0,95.1297,95.1688,95.0204,95.0282,16209.0
2017-10-25 12:30:00,121.68,121.82,121.44,121.48,51193.0,95.036,95.1454,94.8486,94.8798,51193.0
2017-10-25 13:00:00,121.46,121.66,121.45,121.66,10519.0,94.8642,95.0204,94.8564,95.0204,10519.0
2017-10-25 13:30:00,121.63,122.04,121.56,121.98,12600.0,94.997,95.3172,94.9423,95.2703,12600.0
2017-10-25 14:00:00,121.99,122.21,121.87,122.15,11852.0,95.2781,95.45,95.1844,95.4031,11852.0
2017-10-25 14:30:00,122.15,122.22,122.02,122.21,12996.0,95.4031,95.4578,95.3016,95.45,12996.0
2017-10-25 15:00:00,122.22,122.48,122.13,122.48,24104.0,95.4578,95.6608,95.3875,95.6608,24104.0
2017-10-25 15:30:00,122.45,122.49,121.9,122.02,76150.0,95.6374,95.6687,95.2078,95.3016,76150.0
2017-10-26 09:30:00,122.75,122.75,121.02,121.32,21335.0,95.8717,95.8717,94.5205,94.7549,21335.0
2017-10-26 10:00:00,121.31,121.7,121.19,121.7,21696.0,94.747,95.0516,94.6533,95.0516,21696.0
2017-10-26 10:30:00,121.71,121.86,121.25,121.57,17506.0,95.0595,95.1766,94.7002,94.9501,17506.0
2017-10-26 11:00:00,121.68,122.0,121.6,121.92,15444.0,95.036,95.286,94.9735,95.2235,15444.0
2017-10-26 11:30:00,121.94,122.03,121.76,121.81,10154.0,95.2391,95.3094,95.0985,95.1376,10154.0
2017-10-26 12:00:00,121.84,122.19,121.79,121.9,31343.0,95.161,95.4343,95.1219,95.2078,31343.0
2017-10-26 12:30:00,121.92,122.08,121.82,122.01,21550.0,95.2235,95.3484,95.1454,95.2938,21550.0
2017-10-26 13:00:00,122.0,122.13,121.91,121.98,16500.0,95.286,95.3875,95.2157,95.2703,16500.0
2017-10-26 13:30:00,121.99,122.2,121.87,122.14,27490.0,95.2781,95.4422,95.1844,95.3953,27490.0
2017-10-26 14:00:00,122.18,122.2,121.95,122.04,15048.0,95.4265,95.4422,95.2469,95.3172,15048.0
2017-10-26 14:30:00,122.05,122.09,121.89,121.92,26594.0,95.325,95.3562,95.2,95.2235,26594.0
2017-10-26 15:00:00,121.95,122.01,121.78,121.81,20469.0,95.2469,95.2938,95.1141,95.1376,20469.0
2017-10-26 15:30:00,121.82,121.92,121.74,121.75,62198.0,95.1454,95.2235,95.0829,95.0907,62198.0
2017-10-27 09:30:00,121.58,122.19,121.57,121.68,21743.0,94.9579,95.4343,94.9501,95.036,21743.0
2017-10-27 10:00:00,121.73,122.65,121.68,122.45,18358.0,95.0751,95.7936,95.036,95.6374,18358.0
2017-10-27 10:30:00,122.45,122.64,122.4,122.44,10856.0,95.6374,95.7858,95.5984,95.6296,10856.0
2017-10-27 11:00:00,122.44,122.97,122.42,122.81,22226.0,95.6296,96.0436,95.614,95.9186,22226.0
2017-10-27 11:30:00,122.74,122.77,122.54,122.64,11416.0,95.8639,95.8873,95.7077,95.7858,11416.0
2017-10-27 12:00:00,122.7,122.71,122.46,122.47,10611.0,95.8327,95.8405,95.6452,95.653,10611.0
2017-10-27 12:30:00,122.44,122.56,122.24,122.31,9294.0,95.6296,95.7233,95.4734,95.5281,9294.0
2017-10-27 13:00:00,122.37,122.39,122.07,122.07,7454.0,95.5749,95.5906,95.3406,95.3406,7454.0
2017-10-27 13:30:00,122.14,122.14,121.91,121.99,22124.0,95.3953,95.3953,95.2157,95.2781,22124.0
2017-10-27 14:00:00,122.0,122.07,121.93,121.99,17207.0,95.286,95.3406,95.2313,95.2781,17207.0
2017-10-27 14:30:00,122.02,122.2,121.89,122.11,44544.0,95.3016,95.4422,95.2,95.3719,44544.0
2017-10-27 15:00:00,122.11,122.11,121.86,121.86,35461.0,95.3719,95.3719,95.1766,95.1766,35461.0
2017-10-27 15:30:00,121.87,122.22,121.83,122.16,69756.0,95.1844,95.4578,95.1532,95.4109,69756.0
2017-10-30 09:30:00,122.02,122.25,121.64,121.74,9978.0,95.3016,95.4812,95.0048,95.0829,9978.0
2017-10-30 10:00:00,121.68,121.69,121.39,121.61,12101.0,95.036,95.0438,94.8095,94.9814,12101.0
2017-10-30 10:30:00,121.58,121.61,121.25,121.35,13800.0,94.9579,94.9814,94.7002,94.7783,13800.0
2017-10-30 11:00:00,121.4,121.75,121.21,121.35,12989.0,94.8173,95.0907,94.6689,94.7783,12989.0
2017-10-30 11:30:00,121.37,121.66,121.25,121.51,13711.0,94.7939,95.0204,94.7002,94.9032,13711.0
2017-10-30 12:00:00,121.53,121.56,121.44,121.49,7385.0,94.9189,94.9423,94.8486,94.8876,7385.0
2017-10-30 12:30:00,121.48,121.49,121.24,121.41,11175.0,94.8798,94.8876,94.6924,94.8251,11175.0
2017-10-30 13:00:00,121.46,121.78,121.46,121.61,11840.0,94.8642,95.1141,94.8642,94.9814,11840.0
2017-10-30 13:30:00,121.58,121.82,121.55,121.7,12896.0,94.9579,95.1454,94.9345,95.0516,12896.0
2017-10-30 14:00:00,121.71,122.01,121.71,121.91,12564.0,95.0595,95.2938,95.0595,95.2157,12564.0
2017-10-30 14:30:00,121.85,121.9,121.63,121.64,43655.0,95.1688,95.2078,94.997,95.0048,43655.0
2017-10-30 15:00:00,121.63,121.72,121.44,121.68,29002.0,94.997,95.0673,94.8486,95.036,29002.0
2017-10-30 15:30:00,121.67,121.82,121.54,121.61,76269.0,95.0282,95.1454,94.9267,94.9814,76269.0
2017-10-31 09:30:00,121.28,123.6,120.68,123.6,38460.0,94.7236,96.5356,94.255,96.5356,38460.0
2017-10-31 10:00:00,123.61,123.61,121.84,122.01,33133.0,96.5434,96.5434,95.161,95.2938,33133.0
2017-10-31 10:30:00,121.95,122.38,121.84,122.27,24572.0,95.2469,95.5827,95.161,95.4968,24572.0
2017-10-31 11:00:00,122.23,122.5,122.02,122.25,20515.0,95.4656,95.6765,95.3016,95.4812,20515.0
2017-10-31 11:30:00,122.23,122.71,122.17,122.65,18010.0,95.4656,95.8405,95.4187,95.7936,18010.0
2017-10-31 12:00:00,122.69,123.17,122.59,122.89,18086.0,95.8249,96.1998,95.7468,95.9811,18086.0
2017-10-31 12:30:00,122.88,122.99,122.61,122.99,20122.0,95.9733,96.0592,95.7624,96.0592,20122.0
2017-10-31 13:00:00,122.97,123.85,122.94,123.69,16588.0,96.0436,96.7309,96.0201,96.6059,16588.0
2017-10-31 13:30:00,123.56,123.98,123.38,123.43,34079.0,96.5044,96.8324,96.3638,96.4028,34079.0
2017-10-31 14:00:00,123.4,123.84,123.38,123.76,38919.0,96.3794,96.7231,96.3638,96.6606,38919.0
2017-10-31 14:30:00,123.68,124.04,123.67,123.98,25490.0,96.5981,96.8793,96.5903,96.8324,25490.0
2017-10-31 15:00:00,124.03,124.16,123.82,124.04,52322.0,96.8714,96.973,96.7074,96.8793,52322.0
2017-10-31 15:30:00,124.01,124.15,123.66,123.98,112430.0,96.8558,96.9652,96.5825,96.8324,112430.0
2017-11-01 09:30:00,124.68,124.68,123.93,124.32,24019.0,97.3791,97.3791,96.7933,97.0979,24019.0
2017-11-01 10:00:00,124.49,124.79,124.35,124.71,18498.0,97.2307,97.465,97.1214,97.4026,18498.0
2017-11-01 10:30:00,124.63,124.91,124.53,124.82,20486.0,97.3401,97.5588,97.262,97.4885,20486.0
2017-11-01 11:00:00,124.88,124.98,124.34,124.63,16997.0,97.5353,97.6134,97.1136,97.3401,16997.0
2017-11-01 11:30:00,124.66,124.86,124.49,124.75,25041.0,97.3635,97.5197,97.2307,97.4338,25041.0
2017-11-01 12:00:00,124.81,125.43,124.64,125.4,27304.0,97.4807,97.9649,97.3479,97.9415,27304.0
2017-11-01 12:30:00,125.43,125.72,125.23,125.37,19858.0,97.9649,98.1914,97.8087,97.918,19858.0
2017-11-01 13:00:00,125.42,125.42,124.91,125.33,98909.0,97.9571,97.9571,97.5588,97.8868,98909.0
2017-11-01 13:30:00,125.33,125.36,124.98,125.34,15949.0,97.8868,97.9102,97.6134,97.8946,15949.0
2017-11-01 14:00:00,125.35,125.38,125.04,125.04,20515.0,97.9024,97.9258,97.6603,97.6603,20515.0
2017-11-01 14:30:00,125.07,125.41,125.07,125.32,20805.0,97.6837,97.9493,97.6837,97.879,20805.0
2017-11-01 15:00:00,125.31,125.55,125.09,125.5,37898.0,97.8712,98.0586,97.6993,98.0196,37898.0
2017-11-01 15:30:00,125.49,125.7,125.01,125.31,107518.0,98.0118,98.1758,97.6369,97.8712,107518.0
2017-11-02 09:30:00,125.19,125.99,125.19,125.3,24781.0,97.7774,98.4023,97.7774,97.8634,24781.0
2017-11-02 10:00:00,125.32,125.83,125.25,125.6,17441.0,97.879,98.2773,97.8243,98.0977,17441.0
2017-11-02 10:30:00,125.61,125.83,125.09,125.09,84079.0,98.1055,98.2773,97.6993,97.6993,84079.0
2017-11-02 11:00:00,125.01,125.1,124.54,124.93,32817.0,97.6369,97.7072,97.2698,97.5744,32817.0
2017-11-02 11:30:00,124.87,125.31,124.8,125.26,19085.0,97.5275,97.8712,97.4728,97.8321,19085.0
2017-11-02 12:00:00,125.2,125.28,124.64,124.82,22093.0,97.7853,97.8477,97.3479,97.4885,22093.0
2017-11-02 12:30:00,124.85,125.14,124.78,124.87,14792.0,97.5119,97.7384,97.4572,97.5275,14792.0
2017-11-02 13:00:00,124.89,125.35,124.89,125.28,23615.0,97.5431,97.9024,97.5431,97.8477,23615.0
2017-11-02 13:30:00,125.28,125.4,125.08,125.08,24577.0,97.8477,97.9415,97.6915,97.6915,24577.0
2017-11-02 14:00:00,125.08,125.09,124.85,124.99,11152.0,97.6915,97.6993,97.5119,97.6212,11152.0
2017-11-02 14:30:00,124.97,124.97,124.68,124.82,8189.0,97.6056,97.6056,97.3791,97.4885,8189.0
2017-11-02 15:00:00,124.81,124.81,124.54,124.64,14321.0,97.4807,97.4807,97.2698,97.3479,14321.0
2017-11-02 15:30:00,124.64,124.72,124.48,124.54,54728.0,97.3479,97.4104,97.2229,97.2698,54728.0
2017-11-03 09:30:00,124.16,125.02,123.25,124.94,25696.0,96.973,97.6447,96.2622,97.5822,25696.0
2017-11-03 10:00:00,124.94,125.74,124.94,125.32,15697.0,97.5822,98.207,97.5822,97.879,15697.0
2017-11-03 10:30:00,125.16,125.78,125.11,125.7,21554.0,97.754,98.2383,97.715,98.1758,21554.0
2017-11-03 11:00:00,125.7,125.72,125.43,125.45,10942.0,98.1758,98.1914,97.9649,97.9805,10942.0
2017-11-03 11:30:00,125.45,125.71,125.42,125.69,15291.0,97.9805,98.1836,97.9571,98.168,15291.0
2017-11-03 12:00:00,125.75,125.8,125.48,125.57,12621.0,98.2148,98.2539,98.0039,98.0742,12621.0
2017-11-03 12:30:00,125.6,125.61,125.44,125.55,14025.0,98.0977,98.1055,97.9727,98.0586,14025.0
2017-11-03 13:00:00,125.56,125.65,125.5,125.57,17953.0,98.0664,98.1367,98.0196,98.0742,17953.0
2017-11-03 13:30:00,125.59,125.63,125.43,125.53,23902.0,98.0899,98.1211,97.9649,98.043,23902.0
2017-11-03 14:00:00,125.52,125.73,125.37,125.44,13838.0,98.0352,98.1992,97.918,97.9727,13838.0
2017-11-03 14:30:00,125.45,125.83,125.37,125.75,16050.0,97.9805,98.2773,97.918,98.2148,16050.0
2017-11-03 15:00:00,125.78,125.78,125.21,125.31,39022.0,98.2383,98.2383,97.7931,97.8712,39022.0
2017-11-03 15:30:00,125.33,125.39,125.23,125.31,66165.0,97.8868,97.9337,97.8087,97.8712,66165.0
2017-11-06 09:30:00,125.2,126.37,125.2,126.16,17091.0,97.7853,98.6991,97.7853,98.535,17091.0
2017-11-06 10:00:00,126.25,126.43,126.09,126.2,35093.0,98.6053,98.7459,98.4804,98.5663,35093.0
2017-11-06 10:30:00,126.26,126.34,125.81,126.27,26932.0,98.6132,98.6756,98.2617,98.621,26932.0
2017-11-06 11:00:00,126.35,126.47,126.16,126.42,22379.0,98.6834,98.7772,98.535,98.7381,22379.0
2017-11-06 11:30:00,126.4,126.45,126.25,126.39,22136.0,98.7225,98.7615,98.6053,98.7147,22136.0
2017-11-06 12:00:00,126.37,126.52,126.33,126.34,13489.0,98.6991,98.8162,98.6678,98.6756,13489.0
2017-11-06 12:30:00,126.31,126.36,126.16,126.36,11648.0,98.6522,98.6913,98.535,98.6913,11648.0
2017-11-06 13:00:00,126.34,126.4,126.17,126.17,18235.0,98.6756,98.7225,98.5429,98.5429,18235.0
2017-11-06 13:30:00,126.18,126.26,125.99,126.06,14818.0,98.5507,98.6132,98.4023,98.4569,14818.0
2017-11-06 14:00:00,126.03,126.07,125.68,125.72,19857.0,98.4335,98.4648,98.1602,98.1914,19857.0
2017-11-06 14:30:00,125.76,125.9,125.51,125.66,23543.0,98.2226,98.332,98.0274,98.1445,23543.0
2017-11-06 15:00:00,125.67,125.99,125.5,125.98,24043.0,98.1523,98.4023,98.0196,98.3945,24043.0
2017-11-06 15:30:00,125.97,126.06,125.64,125.67,63960.0,98.3867,98.4569,98.1289,98.1523,63960.0
2017-11-07 09:30:00,125.71,126.59,125.71,126.33,27433.0,98.1836,98.8709,98.1836,98.6678,27433.0
2017-11-07 10:00:00,126.06,126.62,125.8,125.83,16653.0,98.4569,98.8943,98.2539,98.2773,16653.0
2017-11-07 10:30:00,125.76,125.79,125.34,125.53,29789.0,98.2226,98.2461,97.8946,98.043,29789.0
2017-11-07 11:00:00,125.56,125.7,125.31,125.5,29052.0,98.0664,98.1758,97.8712,98.0196,29052.0
2017-11-07 11:30:00,125.54,125.72,125.32,125.32,16314.0,98.0508,98.1914,97.879,97.879,16314.0
2017-11-07 12:00:00,125.41,125.69,125.19,125.61,16959.0,97.9493,98.168,97.7774,98.1055,16959.0
2017-11-07 12:30:00,125.58,125.87,125.49,125.87,11188.0,98.082,98.3085,98.0118,98.3085,11188.0
2017-11-07 13:00:00,125.9,126.07,125.69,125.95,9547.0,98.332,98.4648,98.168,98.371,9547.0
2017-11-07 13:30:00,125.99,126.02,125.6,125.64,14265.0,98.4023,98.4257,98.0977,98.1289,14265.0
2017-11-07 14:00:00,125.65,125.69,125.41,125.49,27724.0,98.1367,98.168,97.9493,98.0118,27724.0
2017-11-07 14:30:00,125.44,125.73,125.44,125.69,14544.0,97.9727,98.1992,97.9727,98.168,14544.0
2017-11-07 15:00:00,125.68,126.06,125.63,125.67,32751.0,98.1602,98.4569,98.1211,98.1523,32751.0
2017-11-07 15:30:00,125.68,126.07,125.59,126.05,68731.0,98.1602,98.4648,98.0899,98.4491,68731.0
2017-11-08 09:30:00,125.73,126.88,125.73,126.33,15573.0,98.1992,99.0974,98.1992,98.6678,15573.0
2017-11-08 10:00:00,126.17,126.22,125.8,125.95,14845.0,98.5429,98.5819,98.2539,98.371,14845.0
2017-11-08 10:30:00,126.04,126.04,125.75,125.98,11212.0,98.4413,98.4413,98.2148,98.3945,11212.0
2017-11-08 11:00:00,125.98,126.11,125.93,126.03,10891.0,98.3945,98.496,98.3554,98.4335,10891.0
2017-11-08 11:30:00,126.1,126.1,125.9,125.93,11593.0,98.4882,98.4882,98.332,98.3554,11593.0
2017-11-08 12:00:00,125.96,126.12,125.9,126.0,9777.0,98.3788,98.5038,98.332,98.4101,9777.0
2017-11-08 12:30:00,126.01,126.16,125.89,126.01,16199.0,98.4179,98.535,98.3242,98.4179,16199.0
2017-11-08 13:00:00,126.01,126.12,125.89,125.96,13435.0,98.4179,98.5038,98.3242,98.3788,13435.0
2017-11-08 13:30:00,125.91,126.24,125.91,126.13,14836.0,98.3398,98.5975,98.3398,98.5116,14836.0
2017-11-08 14:00:00,126.13,126.24,126.07,126.2,7633.0,98.5116,98.5975,98.4648,98.5663,7633.0
2017-11-08 14:30:00,126.21,126.35,126.14,126.35,14615.0,98.5741,98.6834,98.5194,98.6834,14615.0
2017-11-08 15:00:00,126.31,126.36,126.16,126.24,21252.0,98.6522,98.6913,98.535,98.5975,21252.0
2017-11-08 15:30:00,126.26,126.31,125.92,126.22,65412.0,98.6132,98.6522,98.3476,98.5819,65412.0
2017-11-09 09:30:00,125.89,126.59,125.47,126.12,14854.0,98.3242,98.8709,97.9961,98.5038,14854.0
2017-11-09 10:00:00,126.09,126.11,125.73,125.95,20223.0,98.4804,98.496,98.1992,98.371,20223.0
2017-11-09 10:30:00,126.01,126.19,125.82,125.89,13310.0,98.4179,98.5585,98.2695,98.3242,13310.0
2017-11-09 11:00:00,125.93,126.05,125.82,125.85,10498.0,98.3554,98.4491,98.2695,98.2929,10498.0
2017-11-09 11:30:00,125.81,126.18,125.76,126.06,12080.0,98.2617,98.5507,98.2226,98.4569,12080.0
2017-11-09 12:00:00,126.04,126.06,125.81,125.95,10947.0,98.4413,98.4569,98.2617,98.371,10947.0
2017-11-09 12:30:00,125.93,126.25,125.84,126.22,17182.0,98.3554,98.6053,98.2851,98.5819,17182.0
2017-11-09 13:00:00,126.18,126.58,126.08,126.16,12639.0,98.5507,98.8631,98.4726,98.535,12639.0
2017-11-09 13:30:00,126.2,126.37,125.81,125.9,20003.0,98.5663,98.6991,98.2617,98.332,20003.0
2017-11-09 14:00:00,125.89,126.0,125.77,125.78,19577.0,98.3242,98.4101,98.2304,98.2383,19577.0
2017-11-09 14:30:00,125.83,125.91,125.63,125.81,25251.0,98.2773,98.3398,98.1211,98.2617,25251.0
2017-11-09 15:00:00,125.85,126.2,125.77,126.19,18967.0,98.2929,98.5663,98.2304,98.5585,18967.0
2017-11-09 15:30:00,126.22,126.24,126.09,126.1,35385.0,98.5819,98.5975,98.4804,98.4882,35385.0
2017-11-10 09:30:00,125.55,126.58,125.55,126.49,7829.0,98.0586,98.8631,98.0586,98.7928,7829.0
2017-11-10 10:00:00,126.52,126.58,126.28,126.39,9400.0,98.8162,98.8631,98.6288,98.7147,9400.0
2017-11-10 10:30:00,126.34,126.62,126.3,126.55,7698.0,98.6756,98.8943,98.6444,98.8397,7698.0
2017-11-10 11:00:00,126.46,126.5,126.14,126.18,6403.0,98.7694,98.8006,98.5194,98.5507,6403.0
2017-11-10 11:30:00,126.17,126.2,125.91,126.01,8328.0,98.5429,98.5663,98.3398,98.4179,8328.0
2017-11-10 12:00:00,125.99,126.17,125.82,126.02,10340.0,98.4023,98.5429,98.2695,98.4257,10340.0
2017-11-10 12:30:00,126.01,126.13,125.98,126.04,11714.0,98.4179,98.5116,98.3945,98.4413,11714.0
2017-11-10 13:00:00,126.03,126.16,125.93,125.98,7225.0,98.4335,98.535,98.3554,98.3945,7225.0
2017-11-10 13:30:00,126.02,126.07,125.98,126.06,5773.0,98.4257,98.4648,98.3945,98.4569,5773.0
2017-11-10 14:00:00,126.05,126.19,125.97,126.06,9743.0,98.4491,98.5585,98.3867,98.4569,9743.0
2017-11-10 14:30:00,126.06,126.17,126.06,126.17,12665.0,98.4569,98.5429,98.4569,98.5429,12665.0
2017-11-10 15:00:00,126.17,126.58,126.17,126.48,24159.0,98.5429,98.8631,98.5429,98.785,24159.0
2017-11-10 15:30:00,126.47,126.67,126.46,126.62,61734.0,98.7772,98.9334,98.7694,98.8943,61734.0
2017-11-13 09:30:00,127.01,127.15,126.3,126.77,22894.0,99.1989,99.3083,98.6444,99.0115,22894.0
2017-11-13 10:00:00,126.65,127.1,126.43,127.01,27797.0,98.9178,99.2692,98.7459,99.1989,27797.0
2017-11-13 10:30:00,126.98,127.0,126.04,126.49,22446.0,99.1755,99.1911,98.4413,98.7928,22446.0
2017-11-13 11:00:00,126.58,126.67,126.5,126.57,19791.0,98.8631,98.9334,98.8006,98.8553,19791.0
2017-11-13 11:30:00,126.62,126.64,126.43,126.57,14903.0,98.8943,98.9099,98.7459,98.8553,14903.0
2017-11-13 12:00:00,126.64,126.68,126.42,126.54,23573.0,98.9099,98.9412,98.7381,98.8318,23573.0
2017-11-13 12:30:00,126.54,126.89,126.52,126.65,13306.0,98.8318,99.1052,98.8162,98.9178,13306.0
2017-11-13 13:00:00,126.66,126.82,126.61,126.68,18081.0,98.9256,99.0505,98.8865,98.9412,18081.0
2017-11-13 13:30:00,126.72,126.72,126.48,126.68,17045.0,98.9724,98.9724,98.785,98.9412,17045.0
2017-11-13 14:00:00,126.64,126.83,126.63,126.68,16315.0,98.9099,99.0583,98.9021,98.9412,16315.0
2017-11-13 14:30:00,126.73,126.79,126.65,126.78,17448.0,98.9802,99.0271,98.9178,99.0193,17448.0
2017-11-13 15:00:00,126.76,126.87,126.67,126.7,47354.0,99.0037,99.0896,98.9334,98.9568,47354.0
2017-11-13 15:30:00,126.7,126.71,126.42,126.62,68855.0,98.9568,98.9646,98.7381,98.8943,68855.0
2017-11-14 09:30:00,126.52,126.8,126.13,126.25,22522.0,98.8162,99.0349,98.5116,98.6053,22522.0
2017-11-14 10:00:00,126.27,126.5,126.11,126.27,32369.0,98.621,98.8006,98.496,98.621,32369.0
2017-11-14 10:30:00,126.28,126.45,126.13,126.27,14017.0,98.6288,98.7615,98.5116,98.621,14017.0
2017-11-14 11:00:00,126.27,126.36,126.13,126.17,23252.0,98.621,98.6913,98.5116,98.5429,23252.0
2017-11-14 11:30:00,126.11,126.25,126.0,126.0,39267.0,98.496,98.6053,98.4101,98.4101,39267.0
2017-11-14 12:00:00,126.02,126.08,125.91,125.97,20659.0,98.4257,98.4726,98.3398,98.3867,20659.0
2017-11-14 12:30:00,125.94,126.13,125.87,126.12,12087.0,98.3632,98.5116,98.3085,98.5038,12087.0
2017-11-14 13:00:00,126.08,126.11,125.88,125.96,15906.0,98.4726,98.496,98.3164,98.3788,15906.0
2017-11-14 13:30:00,125.93,126.35,125.93,126.25,19065.0,98.3554,98.6834,98.3554,98.6053,19065.0
2017-11-14 14:00:00,126.26,126.44,126.21,126.25,16729.0,98.6132,98.7537,98.5741,98.6053,16729.0
2017-11-14 14:30:00,126.25,126.57,126.16,126.16,24664.0,98.6053,98.8553,98.535,98.535,24664.0
2017-11-14 15:00:00,126.17,126.25,126.04,126.18,35368.0,98.5429,98.6053,98.4413,98.5507,35368.0
2017-11-14 15:30:00,126.16,126.29,126.08,126.24,84272.0,98.535,98.6366,98.4726,98.5975,84272.0
2017-11-15 09:30:00,126.21,126.23,124.83,125.74,50462.0,98.5741,98.5897,97.4963,98.207,50462.0
2017-11-15 10:00:00,125.59,125.7,124.87,125.21,53052.0,98.0899,98.1758,97.5275,97.7931,53052.0
2017-11-15 10:30:00,125.16,125.37,124.98,125.16,43482.0,97.754,97.918,97.6134,97.754,43482.0
2017-11-15 11:00:00,125.13,125.38,124.99,125.12,30477.0,97.7306,97.9258,97.6212,97.7228,30477.0
2017-11-15 11:30:00,125.17,125.26,125.03,125.15,29580.0,97.7618,97.8321,97.6525,97.7462,29580.0
2017-11-15 12:00:00,125.11,125.2,125.01,125.07,26450.0,97.715,97.7853,97.6369,97.6837,26450.0
2017-11-15 12:30:00,125.07,125.19,124.9,124.9,15752.0,97.6837,97.7774,97.5509,97.5509,15752.0
2017-11-15 13:00:00,124.92,124.98,124.75,124.85,18930.0,97.5666,97.6134,97.4338,97.5119,18930.0
2017-11-15 13:30:00,124.85,124.91,124.53,124.75,15559.0,97.5119,97.5588,97.262,97.4338,15559.0
2017-11-15 14:00:00,124.68,124.78,124.23,124.57,20394.0,97.3791,97.4572,97.0277,97.2932,20394.0
2017-11-15 14:30:00,124.59,124.69,124.27,124.31,17462.0,97.3088,97.3869,97.0589,97.0901,17462.0
2017-11-15 15:00:00,124.31,124.36,124.17,124.24,27246.0,97.0901,97.1292,96.9808,97.0355,27246.0
2017-11-15 15:30:00,124.24,124.29,123.73,123.89,85562.0,97.0355,97.0745,96.6371,96.7621,85562.0
2017-11-16 09:30:00,123.92,124.9,123.92,124.7,29038.0,96.7855,97.5509,96.7855,97.3947,29038.0
2017-11-16 10:00:00,124.83,125.08,124.72,124.89,23158.0,97.4963,97.6915,97.4104,97.5431,23158.0
2017-11-16 10:30:00,124.9,125.33,124.79,125.24,24889.0,97.5509,97.8868,97.465,97.8165,24889.0
2017-11-16 11:00:00,125.31,125.95,125.21,125.92,31023.0,97.8712,98.371,97.7931,98.3476,31023.0
2017-11-16 11:30:00,125.91,125.93,125.53,125.82,21046.0,98.3398,98.3554,98.043,98.2695,21046.0
2017-11-16 12:00:00,125.89,125.98,125.68,125.8,20385.0,98.3242,98.3945,98.1602,98.2539,20385.0
2017-11-16 12:30:00,125.81,125.9,125.76,125.88,14134.0,98.2617,98.332,98.2226,98.3164,14134.0
2017-11-16 13:00:00,125.89,126.05,125.84,126.0,20333.0,98.3242,98.4491,98.2851,98.4101,20333.0
2017-11-16 13:30:00,126.0,126.26,125.98,126.26,19762.0,98.4101,98.6132,98.3945,98.6132,19762.0
2017-11-16 14:00:00,126.26,126.44,126.17,126.31,23529.0,98.6132,98.7537,98.5429,98.6522,23529.0
2017-11-16 14:30:00,126.3,126.39,126.24,126.26,20553.0,98.6444,98.7147,98.5975,98.6132,20553.0
2017-11-16 15:00:00,126.28,126.41,126.2,126.41,31458.0,98.6288,98.7303,98.5663,98.7303,31458.0
2017-11-16 15:30:00,126.4,126.49,126.11,126.2,89955.0,98.7225,98.7928,98.496,98.5663,89955.0
2017-11-17 09:30:00,125.64,125.65,125.05,125.65,26747.0,98.1289,98.1367,97.6681,98.1367,26747.0
2017-11-17 10:00:00,125.92,126.03,125.57,125.7,19267.0,98.3476,98.4335,98.0742,98.1758,19267.0
2017-11-17 10:30:00,125.65,125.66,125.34,125.38,8562.0,98.1367,98.1445,97.8946,97.9258,8562.0
2017-11-17 11:00:00,125.39,125.7,125.38,125.6,12867.0,97.9337,98.1758,97.9258,98.0977,12867.0
2017-11-17 11:30:00,125.6,125.85,125.47,125.83,15141.0,98.0977,98.2929,97.9961,98.2773,15141.0
2017-11-17 12:00:00,125.85,125.85,125.55,125.64,8829.0,98.2929,98.2929,98.0586,98.1289,8829.0
2017-11-17 12:30:00,125.62,126.1,125.51,125.94,19266.0,98.1133,98.4882,98.0274,98.3632,19266.0
2017-11-17 13:00:00,125.88,125.95,125.66,125.73,6765.0,98.3164,98.371,98.1445,98.1992,6765.0
2017-11-17 13:30:00,125.69,125.79,125.59,125.79,6842.0,98.168,98.2461,98.0899,98.2461,6842.0
2017-11-17 14:00:00,125.83,125.83,125.64,125.68,8410.0,98.2773,98.2773,98.1289,98.1602,8410.0
2017-11-17 14:30:00,125.67,125.85,125.66,125.76,11187.0,98.1523,98.2929,98.1445,98.2226,11187.0
2017-11-17 15:00:00,125.82,125.85,125.6,125.72,13153.0,98.2695,98.2929,98.0977,98.1914,13153.0
2017-11-17 15:30:00,125.68,126.23,125.65,126.22,240682.0,98.1602,98.5897,98.1367,98.5819,240682.0
2017-11-20 09:30:00,126.13,126.63,125.66,126.41,26962.0,98.5116,98.9021,98.1445,98.7303,26962.0
2017-11-20 10:00:00,126.2,126.4,125.92,125.94,29720.0,98.5663,98.7225,98.3476,98.3632,29720.0
2017-11-20 10:30:00,125.99,126.1,125.82,126.0,15533.0,98.4023,98.4882,98.2695,98.4101,15533.0
2017-11-20 11:00:00,126.03,126.81,126.03,126.31,34990.0,98.4335,99.0427,98.4335,98.6522,34990.0
2017-11-20 11:30:00,126.3,126.43,126.04,126.3,21213.0,98.6444,98.7459,98.4413,98.6444,21213.0
2017-11-20 12:00:00,126.22,126.44,126.15,126.36,33445.0,98.5819,98.7537,98.5272,98.6913,33445.0
2017-11-20 12:30:00,126.36,126.48,126.2,126.24,16340.0,98.6913,98.785,98.5663,98.5975,16340.0
2017-11-20 13:00:00,126.24,126.44,126.18,126.43,15653.0,98.5975,98.7537,98.5507,98.7459,15653.0
2017-11-20 13:30:00,126.46,126.54,126.32,126.45,16456.0,98.7694,98.8318,98.66,98.7615,16456.0
2017-11-20 14:00:00,126.48,126.68,126.4,126.44,15888.0,98.785,98.9412,98.7225,98.7537,15888.0
2017-11-20 14:30:00,126.46,126.55,126.3,126.48,16920.0,98.7694,98.8397,98.6444,98.785,16920.0
2017-11-20 15:00:00,126.46,126.6,126.33,126.47,31196.0,98.7694,98.8787,98.6678,98.7772,31196.0
2017-11-20 15:30:00,126.47,126.47,126.15,126.24,89778.0,98.7772,98.7772,98.5272,98.5975,89778.0
2017-11-21 09:30:00,126.5,127.06,126.34,126.96,21096.0,98.8006,99.238,98.6756,99.1599,21096.0
2017-11-21 10:00:00,126.89,127.03,126.58,126.72,22490.0,99.1052,99.2145,98.8631,98.9724,22490.0
2017-11-21 10:30:00,126.65,126.92,126.59,126.81,18065.0,98.9178,99.1286,98.8709,99.0427,18065.0
2017-11-21 11:00:00,126.85,126.89,126.51,126.53,33029.0,99.074,99.1052,98.8084,98.824,33029.0
2017-11-21 11:30:00,126.51,127.08,126.46,126.97,18513.0,98.8084,99.2536,98.7694,99.1677,18513.0
2017-11-21 12:00:00,126.99,127.27,126.96,127.12,12959.0,99.1833,99.402,99.1599,99.2848,12959.0
2017-11-21 12:30:00,127.13,127.16,126.88,127.11,11694.0,99.2926,99.3161,99.0974,99.277,11694.0
2017-11-21 13:00:00,127.11,127.42,127.05,127.4,13397.0,99.277,99.5191,99.2302,99.5035,13397.0
2017-11-21 13:30:00,127.42,127.75,127.4,127.64,14848.0,99.5191,99.7769,99.5035,99.691,14848.0
2017-11-21 14:00:00,127.66,127.76,127.5,127.61,18388.0,99.7066,99.7847,99.5816,99.6675,18388.0
2017-11-21 14:30:00,127.6,127.89,127.55,127.83,22900.0,99.6597,99.8862,99.6207,99.8394,22900.0
2017-11-21 15:00:00,127.84,127.84,127.51,127.57,31853.0,99.8472,99.8472,99.5894,99.6363,31853.0
2017-11-21 15:30:00,127.6,128.0,127.52,127.95,103134.0,99.6597,99.9721,99.5973,99.9331,103134.0
2017-11-22 09:30:00,127.39,128.3,127.39,128.03,22963.0,99.4957,100.2065,99.4957,99.9956,22963.0
2017-11-22 10:00:00,128.21,128.21,127.11,127.33,19853.0,100.1362,100.1362,99.277,99.4489,19853.0
2017-11-22 10:30:00,127.32,127.54,127.18,127.21,21396.0,99.441,99.6129,99.3317,99.3551,21396.0
2017-11-22 11:00:00,127.18,127.26,127.05,127.17,11221.0,99.3317,99.3942,99.2302,99.3239,11221.0
2017-11-22 11:30:00,127.2,127.37,127.2,127.36,6788.0,99.3473,99.4801,99.3473,99.4723,6788.0
2017-11-22 12:00:00,127.34,127.86,127.34,127.76,15202.0,99.4567,99.8628,99.4567,99.7847,15202.0
2017-11-22 12:30:00,127.76,127.77,127.56,127.65,6546.0,99.7847,99.7925,99.6285,99.6988,6546.0
2017-11-22 13:00:00,127.71,127.92,127.62,127.72,5909.0,99.7456,99.9097,99.6754,99.7535,5909.0
2017-11-22 13:30:00,127.79,127.83,127.65,127.78,8745.0,99.8081,99.8394,99.6988,99.8003,8745.0
2017-11-22 14:00:00,127.86,127.88,127.44,127.48,34557.0,99.8628,99.8784,99.5348,99.566,34557.0
2017-11-22 14:30:00,127.51,127.52,127.15,127.15,13100.0,99.5894,99.5973,99.3083,99.3083,13100.0
2017-11-22 15:00:00,127.15,127.21,127.03,127.18,18229.0,99.3083,99.3551,99.2145,99.3317,18229.0
2017-11-22 15:30:00,127.19,127.32,126.95,126.96,61339.0,99.3395,99.441,99.1521,99.1599,61339.0
2017-11-24 09:30:00,127.0,127.57,126.69,127.33,16968.0,99.1911,99.6363,98.949,99.4489,16968.0
2017-11-24 10:00:00,127.31,127.36,127.1,127.27,12127.0,99.4332,99.4723,99.2692,99.402,12127.0
2017-11-24 10:30:00,127.37,127.37,127.12,127.18,10295.0,99.4801,99.4801,99.2848,99.3317,10295.0
2017-11-24 11:00:00,127.22,127.22,126.79,126.83,8700.0,99.3629,99.3629,99.0271,99.0583,8700.0
2017-11-24 11:30:00,126.88,126.99,126.78,126.79,6565.0,99.0974,99.1833,99.0193,99.0271,6565.0
2017-11-24 12:00:00,126.77,127.1,126.77,127.0,7521.0,99.0115,99.2692,99.0115,99.1911,7521.0
2017-11-24 12:30:00,127.0,127.25,126.72,126.83,35448.0,99.1911,99.3864,98.9724,99.0583,35448.0
2017-11-27 09:30:00,127.23,127.33,126.75,127.08,18305.0,99.3708,99.4489,98.9959,99.2536,18305.0
2017-11-27 10:00:00,127.14,127.48,127.08,127.37,11166.0,99.3005,99.566,99.2536,99.4801,11166.0
2017-11-27 10:30:00,127.37,127.41,126.98,127.4,16229.0,99.4801,99.5113,99.1755,99.5035,16229.0
2017-11-27 11:00:00,127.37,127.46,126.93,127.1,13186.0,99.4801,99.5504,99.1364,99.2692,13186.0
2017-11-27 11:30:00,127.08,127.26,127.06,127.24,8603.0,99.2536,99.3942,99.238,99.3786,8603.0
2017-11-27 12:00:00,127.25,127.58,127.21,127.54,10198.0,99.3864,99.6441,99.3551,99.6129,10198.0
2017-11-27 12:30:00,127.57,127.9,127.55,127.75,15773.0,99.6363,99.894,99.6207,99.7769,15773.0
2017-11-27 13:00:00,127.71,127.79,127.4,127.43,19172.0,99.7456,99.8081,99.5035,99.527,19172.0
2017-11-27 13:30:00,127.48,127.83,127.45,127.8,15381.0,99.566,99.8394,99.5426,99.8159,15381.0
2017-11-27 14:00:00,127.83,127.83,127.62,127.71,16014.0,99.8394,99.8394,99.6754,99.7456,16014.0
2017-11-27 14:30:00,127.73,127.78,127.47,127.66,15885.0,99.7613,99.8003,99.5582,99.7066,15885.0
2017-11-27 15:00:00,127.68,127.68,127.45,127.45,23414.0,99.7222,99.7222,99.5426,99.5426,23414.0
2017-11-27 15:30:00,127.45,127.48,127.22,127.25,57188.0,99.5426,99.566,99.3629,99.3864,57188.0
2017-11-28 09:30:00,127.13,127.88,126.33,126.37,52573.0,99.2926,99.8784,98.6678,98.6991,52573.0
2017-11-28 10:00:00,126.54,126.69,126.09,126.25,28157.0,98.8318,98.949,98.4804,98.6053,28157.0
2017-11-28 10:30:00,126.24,126.24,125.67,125.74,24441.0,98.5975,98.5975,98.1523,98.207,24441.0
2017-11-28 11:00:00,125.66,125.96,125.56,125.96,26761.0,98.1445,98.3788,98.0664,98.3788,26761.0
2017-11-28 11:30:00,125.96,126.2,125.88,126.2,40422.0,98.3788,98.5663,98.3164,98.5663,40422.0
2017-11-28 12:00:00,126.2,126.39,126.19,126.26,23359.0,98.5663,98.7147,98.5585,98.6132,23359.0
2017-11-28 12:30:00,126.25,126.39,125.81,125.94,33401.0,98.6053,98.7147,98.2617,98.3632,33401.0
2017-11-28 13:00:00,125.9,126.28,125.87,126.09,26773.0,98.332,98.6288,98.3085,98.4804,26773.0
2017-11-28 13:30:00,126.12,126.38,126.05,126.36,17171.0,98.5038,98.7069,98.4491,98.6913,17171.0
2017-11-28 14:00:00,126.48,126.6,126.3,126.31,25737.0,98.785,98.8787,98.6444,98.6522,25737.0
2017-11-28 14:30:00,126.31,126.34,126.13,126.13,26664.0,98.6522,98.6756,98.5116,98.5116,26664.0
2017-11-28 15:00:00,126.13,126.18,125.58,125.75,45220.0,98.5116,98.5507,98.082,98.2148,45220.0
2017-11-28 15:30:00,125.73,125.99,125.61,125.92,88105.0,98.1992,98.4023,98.1055,98.3476,88105.0
2017-11-29 09:30:00,125.8,125.8,124.37,124.48,99276.0,98.2539,98.2539,97.137,97.2229,99276.0
2017-11-29 10:00:00,124.34,125.25,123.92,125.25,46627.0,97.1136,97.8243,96.7855,97.8243,46627.0
2017-11-29 10:30:00,125.26,126.01,125.26,126.01,67643.0,97.8321,98.4179,97.8321,98.4179,67643.0
2017-11-29 11:00:00,126.01,126.12,125.58,125.83,32547.0,98.4179,98.5038,98.082,98.2773,32547.0
2017-11-29 11:30:00,125.84,126.41,125.66,126.35,19178.0,98.2851,98.7303,98.1445,98.6834,19178.0
2017-11-29 12:00:00,126.36,126.74,126.36,126.61,17701.0,98.6913,98.988,98.6913,98.8865,17701.0
2017-11-29 12:30:00,126.63,126.83,126.57,126.81,15304.0,98.9021,99.0583,98.8553,99.0427,15304.0
2017-11-29 13:00:00,126.79,126.86,126.62,126.73,15490.0,99.0271,99.0818,98.8943,98.9802,15490.0
2017-11-29 13:30:00,126.73,126.87,126.39,126.56,26226.0,98.9802,99.0896,98.7147,98.8475,26226.0
2017-11-29 14:00:00,126.55,126.89,126.46,126.71,26096.0,98.8397,99.1052,98.7694,98.9646,26096.0
2017-11-29 14:30:00,126.74,126.94,126.52,126.94,21049.0,98.988,99.1443,98.8162,99.1443,21049.0
2017-11-29 15:00:00,126.97,127.12,126.91,127.02,39591.0,99.1677,99.2848,99.1208,99.2067,39591.0
2017-11-29 15:30:00,127.03,127.06,126.73,126.96,76067.0,99.2145,99.238,98.9802,99.1599,76067.0
2017-11-30 09:30:00,126.75,127.32,126.62,127.23,67450.0,98.9959,99.441,98.8943,99.3708,67450.0
2017-11-30 10:00:00,127.25,127.44,126.9,127.04,33975.0,99.3864,99.5348,99.113,99.2224,33975.0
2017-11-30 10:30:00,127.08,127.48,126.84,127.44,15167.0,99.2536,99.566,99.0661,99.5348,15167.0
2017-11-30 11:00:00,127.43,127.43,126.64,126.77,30928.0,99.527,99.527,98.9099,99.0115,30928.0
2017-11-30 11:30:00,126.69,126.93,126.66,126.92,16644.0,98.949,99.1364,98.9256,99.1286,16644.0
2017-11-30 12:00:00,126.91,127.24,126.79,127.18,11800.0,99.1208,99.3786,99.0271,99.3317,11800.0
2017-11-30 12:30:00,127.18,127.43,127.09,127.1,12394.0,99.3317,99.527,99.2614,99.2692,12394.0
2017-11-30 13:00:00,127.05,127.16,126.81,126.95,21300.0,99.2302,99.3161,99.0427,99.1521,21300.0
2017-11-30 13:30:00,126.85,126.95,126.57,126.6,17920.0,99.074,99.1521,98.8553,98.8787,17920.0
2017-11-30 14:00:00,126.61,126.88,126.53,126.84,20632.0,98.8865,99.0974,98.824,99.0661,20632.0
2017-11-30 14:30:00,126.81,127.23,126.77,127.23,99763.0,99.0427,99.3708,99.0115,99.3708,99763.0
2017-11-30 15:00:00,127.22,127.34,127.04,127.31,22664.0,99.3629,99.4567,99.2224,99.4332,22664.0
2017-11-30 15:30:00,127.32,127.5,127.07,127.07,134923.0,99.441,99.5816,99.2458,99.2458,134923.0
2017-12-01 09:30:00,127.56,129.04,127.27,127.94,50855.0,99.6285,100.7844,99.402,99.9253,50855.0
2017-12-01 10:00:00,127.94,128.55,127.93,128.33,25717.0,99.9253,100.4017,99.9175,100.2299,25717.0
2017-12-01 10:30:00,128.29,128.46,127.98,128.31,31398.0,100.1986,100.3314,99.9565,100.2143,31398.0
2017-12-01 11:00:00,128.33,128.33,127.29,127.55,98754.0,100.2299,100.2299,99.4176,99.6207,98754.0
2017-12-01 11:30:00,127.55,127.92,126.93,127.83,45281.0,99.6207,99.9097,99.1364,99.8394,45281.0
2017-12-01 12:00:00,127.85,128.46,127.78,128.46,37125.0,99.855,100.3314,99.8003,100.3314,37125.0
2017-12-01 12:30:00,128.35,128.73,128.03,128.26,161051.0,100.2455,100.5423,99.9956,100.1752,161051.0
2017-12-01 13:00:00,128.26,128.5,128.02,128.41,19706.0,100.1752,100.3627,99.9878,100.2924,19706.0
2017-12-01 13:30:00,128.42,128.59,128.18,128.31,16581.0,100.3002,100.433,100.1127,100.2143,16581.0
2017-12-01 14:00:00,128.32,128.79,128.31,128.63,27457.0,100.2221,100.5892,100.2143,100.4642,27457.0
2017-12-01 14:30:00,128.65,128.79,128.46,128.61,22335.0,100.4798,100.5892,100.3314,100.4486,22335.0
2017-12-01 15:00:00,128.61,128.78,128.53,128.7,25779.0,100.4486,100.5814,100.3861,100.5189,25779.0
2017-12-01 15:30:00,128.72,128.92,128.27,128.66,130760.0,100.5345,100.6907,100.183,100.4876,130760.0
2017-12-04 09:30:00,129.97,130.43,129.33,130.09,50637.0,101.5108,101.8701,101.0109,101.6045,50637.0
2017-12-04 10:00:00,130.02,130.44,129.82,129.95,53941.0,101.5498,101.8779,101.3936,101.4952,53941.0
2017-12-04 10:30:00,129.9,129.99,129.57,129.72,45808.0,101.4561,101.5264,101.1984,101.3155,45808.0
2017-12-04 11:00:00,129.73,130.23,129.43,130.14,74225.0,101.3233,101.7138,101.089,101.6436,74225.0
2017-12-04 11:30:00,130.13,130.44,129.81,130.03,36752.0,101.6357,101.8779,101.3858,101.5576,36752.0
2017-12-04 12:00:00,130.05,130.25,129.9,130.03,26128.0,101.5733,101.7295,101.4561,101.5576,26128.0
2017-12-04 12:30:00,129.97,130.16,129.8,130.02,28146.0,101.5108,101.6592,101.378,101.5498,28146.0
2017-12-04 13:00:00,130.05,130.34,129.98,130.22,21725.0,101.5733,101.7998,101.5186,101.706,21725.0
2017-12-04 13:30:00,130.26,130.46,130.19,130.4,38339.0,101.7373,101.8935,101.6826,101.8466,38339.0
2017-12-04 14:00:00,130.44,130.44,129.76,129.96,34731.0,101.8779,101.8779,101.3468,101.503,34731.0
2017-12-04 14:30:00,129.93,130.01,129.16,129.19,48538.0,101.4795,101.542,100.8781,100.9016,48538.0
2017-12-04 15:00:00,129.26,129.34,129.16,129.24,38137.0,100.9562,101.0187,100.8781,100.9406,38137.0
2017-12-04 15:30:00,129.21,129.29,129.01,129.05,89580.0,100.9172,100.9797,100.761,100.7922,89580.0
2017-12-05 09:30:00,129.0,129.21,127.54,127.74,37617.0,100.7532,100.9172,99.6129,99.7691,37617.0
2017-12-05 10:00:00,127.71,127.8,127.42,127.55,23998.0,99.7456,99.8159,99.5191,99.6207,23998.0
2017-12-05 10:30:00,127.51,127.73,125.7,126.96,526065.0,99.5894,99.7613,98.1758,99.1599,526065.0
2017-12-05 11:00:00,126.94,126.95,126.26,126.66,38746.0,99.1443,99.1521,98.6132,98.9256,38746.0
2017-12-05 11:30:00,126.66,127.14,126.55,127.1,34076.0,98.9256,99.3005,98.8397,99.2692,34076.0
2017-12-05 12:00:00,127.11,127.11,126.17,126.54,23686.0,99.277,99.277,98.5429,98.8318,23686.0
2017-12-05 12:30:00,126.53,126.56,126.1,126.29,21482.0,98.824,98.8475,98.4882,98.6366,21482.0
2017-12-05 13:00:00,126.36,126.4,125.96,126.03,17663.0,98.6913,98.7225,98.3788,98.4335,17663.0
2017-12-05 13:30:00,126.04,126.11,125.93,126.07,22203.0,98.4413,98.496,98.3554,98.4648,22203.0
2017-12-05 14:00:00,126.07,126.33,125.99,126.19,19270.0,98.4648,98.6678,98.4023,98.5585,19270.0
2017-12-05 14:30:00,126.31,126.48,126.2,126.28,15929.0,98.6522,98.785,98.5663,98.6288,15929.0
2017-12-05 15:00:00,126.31,126.34,126.08,126.13,33155.0,98.6522,98.6756,98.4726,98.5116,33155.0
2017-12-05 15:30:00,126.14,126.23,125.98,126.01,90382.0,98.5194,98.5897,98.3945,98.4179,90382.0
2017-12-06 09:30:00,126.4,127.04,126.12,126.91,55451.0,98.7225,99.2224,98.5038,99.1208,55451.0
2017-12-06 10:00:00,126.82,126.85,125.68,125.97,26703.0,99.0505,99.074,98.1602,98.3867,26703.0
2017-12-06 10:30:00,125.93,126.12,125.76,126.05,15475.0,98.3554,98.5038,98.2226,98.4491,15475.0
2017-12-06 11:00:00,126.09,126.4,125.95,126.35,33703.0,98.4804,98.7225,98.371,98.6834,33703.0
2017-12-06 11:30:00,126.36,126.53,126.22,126.49,16323.0,98.6913,98.824,98.5819,98.7928,16323.0
2017-12-06 12:00:00,126.5,126.55,126.15,126.29,10616.0,98.8006,98.8397,98.5272,98.6366,10616.0
2017-12-06 12:30:00,126.31,126.31,126.02,126.11,42893.0,98.6522,98.6522,98.4257,98.496,42893.0
2017-12-06 13:00:00,126.1,126.38,126.09,126.38,19285.0,98.4882,98.7069,98.4804,98.7069,19285.0
2017-12-06 13:30:00,126.3,126.56,126.21,126.26,19358.0,98.6444,98.8475,98.5741,98.6132,19358.0
2017-12-06 14:00:00,126.29,126.36,126.1,126.26,65285.0,98.6366,98.6913,98.4882,98.6132,65285.0
2017-12-06 14:30:00,126.26,126.32,126.13,126.15,22901.0,98.6132,98.66,98.5116,98.5272,22901.0
2017-12-06 15:00:00,126.17,126.61,126.15,126.61,26498.0,98.5429,98.8865,98.5272,98.8865,26498.0
2017-12-06 15:30:00,126.62,126.89,126.59,126.85,107392.0,98.8943,99.1052,98.8709,99.074,107392.0
2017-12-07 09:30:00,126.94,127.11,126.38,126.58,10088.0,99.1443,99.277,98.7069,98.8631,10088.0
2017-12-07 10:00:00,126.7,127.31,126.67,126.91,16384.0,98.9568,99.4332,98.9334,99.1208,16384.0
2017-12-07 10:30:00,126.97,127.41,126.88,127.1,24047.0,99.1677,99.5113,99.0974,99.2692,24047.0
2017-12-07 11:00:00,127.12,127.84,126.96,127.67,46303.0,99.2848,99.8472,99.1599,99.7144,46303.0
2017-12-07 11:30:00,127.69,128.06,127.45,127.92,29756.0,99.73,100.019,99.5426,99.9097,29756.0
2017-12-07 12:00:00,127.9,128.01,127.8,127.8,14705.0,99.894,99.98,99.8159,99.8159,14705.0
2017-12-07 12:30:00,127.8,127.94,127.7,127.71,10122.0,99.8159,99.9253,99.7378,99.7456,10122.0
2017-12-07 13:00:00,127.72,127.87,127.64,127.73,7051.0,99.7535,99.8706,99.691,99.7613,7051.0
2017-12-07 13:30:00,127.78,128.12,127.73,128.12,62267.0,99.8003,100.0659,99.7613,100.0659,62267.0
2017-12-07 14:00:00,128.12,128.17,127.91,127.95,38511.0,100.0659,100.1049,99.9019,99.9331,38511.0
2017-12-07 14:30:00,127.97,128.06,127.85,128.02,53404.0,99.9487,100.019,99.855,99.9878,53404.0
2017-12-07 15:00:00,128.06,128.1,127.95,127.97,84685.0,100.019,100.0503,99.9331,99.9487,84685.0
2017-12-07 15:30:00,127.98,128.3,127.97,128.19,118734.0,99.9565,100.2065,99.9487,100.1205,118734.0
2017-12-08 09:30:00,128.76,129.44,128.22,129.16,25976.0,100.5657,101.0968,100.144,100.8781,25976.0
2017-12-08 10:00:00,129.29,129.6,128.97,128.97,33637.0,100.9797,101.2218,100.7297,100.7297,33637.0
2017-12-08 10:30:00,128.9,129.53,128.9,129.43,18766.0,100.6751,101.1671,100.6751,101.089,18766.0
2017-12-08 11:00:00,129.44,129.64,128.99,129.01,28179.0,101.0968,101.253,100.7454,100.761,28179.0
2017-12-08 11:30:00,129.07,129.12,128.75,129.01,19582.0,100.8079,100.8469,100.5579,100.761,19582.0
2017-12-08 12:00:00,129.04,129.47,129.02,129.37,10155.0,100.7844,101.1203,100.7688,101.0422,10155.0
2017-12-08 12:30:00,129.39,129.42,129.32,129.41,19360.0,101.0578,101.0812,101.0031,101.0734,19360.0
2017-12-08 13:00:00,129.35,129.55,129.35,129.4,6253.0,101.0265,101.1827,101.0265,101.0656,6253.0
2017-12-08 13:30:00,129.42,129.52,129.26,129.36,66601.0,101.0812,101.1593,100.9562,101.0344,66601.0
2017-12-08 14:00:00,129.39,129.44,129.26,129.44,53039.0,101.0578,101.0968,100.9562,101.0968,53039.0
2017-12-08 14:30:00,129.48,129.9,129.48,129.83,43544.0,101.1281,101.4561,101.1281,101.4014,43544.0
2017-12-08 15:00:00,129.82,130.1,129.82,130.07,23992.0,101.3936,101.6123,101.3936,101.5889,23992.0
2017-12-08 15:30:00,130.06,130.13,129.81,130.02,102898.0,101.5811,101.6357,101.3858,101.5498,102898.0
2017-12-11 09:30:00,130.23,130.55,129.62,129.85,35496.0,101.7138,101.9638,101.2374,101.4171,35496.0
2017-12-11 10:00:00,129.89,130.08,129.76,129.95,11028.0,101.4483,101.5967,101.3468,101.4952,11028.0
2017-12-11 10:30:00,129.9,130.12,129.83,129.9,14261.0,101.4561,101.6279,101.4014,101.4561,14261.0
2017-12-11 11:00:00,129.9,129.93,129.74,129.87,15132.0,101.4561,101.4795,101.3311,101.4327,15132.0
2017-12-11 11:30:00,129.83,130.0,129.74,129.78,10140.0,101.4014,101.5342,101.3311,101.3624,10140.0
2017-12-11 12:00:00,129.83,129.87,129.73,129.78,16380.0,101.4014,101.4327,101.3233,101.3624,16380.0
2017-12-11 12:30:00,129.8,129.91,129.78,129.82,5732.0,101.378,101.4639,101.3624,101.3936,5732.0
2017-12-11 13:00:00,129.79,129.82,129.69,129.76,10159.0,101.3702,101.3936,101.2921,101.3468,10159.0
2017-12-11 13:30:00,129.83,129.84,129.72,129.82,9866.0,101.4014,101.4092,101.3155,101.3936,9866.0
2017-12-11 14:00:00,129.79,129.99,129.78,129.92,15379.0,101.3702,101.5264,101.3624,101.4717,15379.0
2017-12-11 14:30:00,129.91,130.05,129.87,129.98,10128.0,101.4639,101.5733,101.4327,101.5186,10128.0
2017-12-11 15:00:00,129.98,130.07,129.96,130.02,19168.0,101.5186,101.5889,101.503,101.5498,19168.0
2017-12-11 15:30:00,130.0,130.23,129.97,130.17,94630.0,101.5342,101.7138,101.5108,101.667,94630.0
2017-12-12 09:30:00,130.15,130.5,129.36,129.96,46941.0,101.6514,101.9247,101.0344,101.503,46941.0
2017-12-12 10:00:00,130.02,130.5,129.92,130.3,68320.0,101.5498,101.9247,101.4717,101.7685,68320.0
2017-12-12 10:30:00,130.38,131.32,130.38,131.32,26287.0,101.831,102.5652,101.831,102.5652,26287.0
2017-12-12 11:00:00,131.31,131.41,130.83,131.21,18083.0,102.5574,102.6355,102.1825,102.4793,18083.0
2017-12-12 11:30:00,131.21,131.31,130.9,131.22,16910.0,102.4793,102.5574,102.2371,102.4871,16910.0
2017-12-12 12:00:00,131.24,131.33,131.0,131.19,19461.0,102.5027,102.573,102.3152,102.4636,19461.0
2017-12-12 12:30:00,131.17,131.17,130.98,131.03,15785.0,102.448,102.448,102.2996,102.3387,15785.0
2017-12-12 13:00:00,131.03,131.55,131.0,131.54,24924.0,102.3387,102.7448,102.3152,102.737,24924.0
2017-12-12 13:30:00,131.52,131.59,131.15,131.45,22813.0,102.7214,102.7761,102.4324,102.6667,22813.0
2017-12-12 14:00:00,131.48,131.72,131.44,131.53,39308.0,102.6901,102.8776,102.6589,102.7292,39308.0
2017-12-12 14:30:00,131.54,131.58,131.4,131.5,21349.0,102.737,102.7682,102.6277,102.7058,21349.0
2017-12-12 15:00:00,131.51,131.55,131.2,131.33,30721.0,102.7136,102.7448,102.4715,102.573,30721.0
2017-12-12 15:30:00,131.31,131.54,131.28,131.43,115061.0,102.5574,102.737,102.5339,102.6511,115061.0
2017-12-13 09:30:00,131.18,132.17,131.17,131.41,19684.0,102.4558,103.2291,102.448,102.6355,19684.0
2017-12-13 10:00:00,131.41,131.72,131.1,131.41,23679.0,102.6355,102.8776,102.3933,102.6355,23679.0
2017-12-13 10:30:00,131.4,132.12,131.37,132.08,105749.0,102.6277,103.19,102.6042,103.1588,105749.0
2017-12-13 11:00:00,132.05,132.22,131.18,131.18,54714.0,103.1353,103.2681,102.4558,102.4558,54714.0
2017-12-13 11:30:00,131.27,131.43,131.14,131.42,16183.0,102.5261,102.6511,102.4246,102.6433,16183.0
2017-12-13 12:00:00,131.42,131.42,131.01,131.03,14143.0,102.6433,102.6433,102.3231,102.3387,14143.0
2017-12-13 12:30:00,131.06,131.34,131.05,131.15,14297.0,102.3621,102.5808,102.3543,102.4324,14297.0
2017-12-13 13:00:00,131.21,131.39,131.21,131.35,6602.0,102.4793,102.6198,102.4793,102.5886,6602.0
2017-12-13 13:30:00,131.38,131.6,131.33,131.33,10390.0,102.612,102.7839,102.573,102.573,10390.0
2017-12-13 14:00:00,131.36,131.77,131.36,131.63,20168.0,102.5964,102.9166,102.5964,102.8073,20168.0
2017-12-13 14:30:00,131.64,131.78,131.63,131.72,41195.0,102.8151,102.9244,102.8073,102.8776,41195.0
2017-12-13 15:00:00,131.69,131.69,131.24,131.34,23718.0,102.8542,102.8542,102.5027,102.5808,23718.0
2017-12-13 15:30:00,131.32,131.54,131.07,131.17,84226.0,102.5652,102.737,102.3699,102.448,84226.0
2017-12-14 09:30:00,131.58,132.09,131.19,132.05,14412.0,102.7682,103.1666,102.4636,103.1353,14412.0
2017-12-14 10:00:00,132.05,132.32,131.97,132.32,13388.0,103.1353,103.3462,103.0728,103.3462,13388.0
2017-12-14 10:30:00,132.3,132.44,131.91,131.91,26777.0,103.3306,103.4399,103.026,103.026,26777.0
2017-12-14 11:00:00,131.95,132.06,131.78,131.85,8218.0,103.0572,103.1431,102.9244,102.9791,8218.0
2017-12-14 11:30:00,131.83,132.02,131.67,131.73,12377.0,102.9635,103.1119,102.8385,102.8854,12377.0
2017-12-14 12:00:00,131.88,132.05,131.8,131.94,21667.0,103.0026,103.1353,102.9401,103.0494,21667.0
2017-12-14 12:30:00,131.97,132.06,131.87,131.99,15093.0,103.0728,103.1431,102.9947,103.0885,15093.0
2017-12-14 13:00:00,131.96,132.05,131.9,132.0,15154.0,103.065,103.1353,103.0182,103.0963,15154.0
2017-12-14 13:30:00,132.02,132.09,131.83,131.88,8490.0,103.1119,103.1666,102.9635,103.0026,8490.0
2017-12-14 14:00:00,131.87,131.95,131.69,131.77,11932.0,102.9947,103.0572,102.8542,102.9166,11932.0
2017-12-14 14:30:00,131.78,132.0,131.48,131.88,55295.0,102.9244,103.0963,102.6901,103.0026,55295.0
2017-12-14 15:00:00,131.87,132.04,131.68,131.88,80657.0,102.9947,103.1275,102.8463,103.0026,80657.0
2017-12-14 15:30:00,131.89,132.13,131.84,131.88,61145.0,103.0104,103.1978,102.9713,103.0026,61145.0
2017-12-15 09:30:00,132.55,132.55,131.94,132.24,134745.0,103.5258,103.5258,103.0494,103.2837,134745.0
2017-12-15 10:00:00,132.18,132.92,132.18,132.44,18634.0,103.2369,103.8148,103.2369,103.4399,18634.0
2017-12-15 10:30:00,132.49,132.55,132.01,132.11,17371.0,103.479,103.5258,103.1041,103.1822,17371.0
2017-12-15 11:00:00,132.1,132.18,131.93,132.18,18096.0,103.1744,103.2369,103.0416,103.2369,18096.0
2017-12-15 11:30:00,132.23,132.38,132.02,132.38,14014.0,103.2759,103.3931,103.1119,103.3931,14014.0
2017-12-15 12:00:00,132.39,132.44,132.07,132.44,12270.0,103.4009,103.4399,103.1509,103.4399,12270.0
2017-12-15 12:30:00,132.4,132.46,132.11,132.19,13453.0,103.4087,103.4556,103.1822,103.2447,13453.0
2017-12-15 13:00:00,132.14,132.36,132.14,132.36,7108.0,103.2056,103.3774,103.2056,103.3774,7108.0
2017-12-15 13:30:00,132.31,132.43,132.21,132.27,21214.0,103.3384,103.4321,103.2603,103.3072,21214.0
2017-12-15 14:00:00,132.32,132.56,132.26,132.34,35526.0,103.3462,103.5337,103.2993,103.3618,35526.0
2017-12-15 14:30:00,132.36,132.69,132.32,132.53,26903.0,103.3774,103.6352,103.3462,103.5102,26903.0
2017-12-15 15:00:00,132.52,132.98,132.44,132.97,22944.0,103.5024,103.8617,103.4399,103.8539,22944.0
2017-12-15 15:30:00,133.0,133.0,132.76,132.82,128497.0,103.8773,103.8773,103.6899,103.7367,128497.0
2017-12-18 09:30:00,132.92,133.95,132.92,133.53,16778.0,103.8148,104.6193,103.8148,104.2913,16778.0
2017-12-18 10:00:00,133.63,133.73,133.35,133.68,18851.0,104.3694,104.4475,104.1507,104.4084,18851.0
2017-12-18 10:30:00,133.69,134.3,133.69,134.1,16728.0,104.4162,104.8927,104.4162,104.7364,16728.0
2017-12-18 11:00:00,134.08,134.15,133.76,133.89,23421.0,104.7208,104.7755,104.4709,104.5724,23421.0
2017-12-18 11:30:00,133.87,134.29,133.85,133.97,14497.0,104.5568,104.8848,104.5412,104.6349,14497.0
2017-12-18 12:00:00,133.98,133.98,133.56,133.62,10321.0,104.6427,104.6427,104.3147,104.3615,10321.0
2017-12-18 12:30:00,133.63,133.83,133.61,133.75,17560.0,104.3694,104.5256,104.3537,104.4631,17560.0
2017-12-18 13:00:00,133.76,134.14,133.74,133.83,14047.0,104.4709,104.7677,104.4553,104.5256,14047.0
2017-12-18 13:30:00,133.84,134.01,133.84,133.89,9685.0,104.5334,104.6662,104.5334,104.5724,9685.0
2017-12-18 14:00:00,133.9,134.14,133.88,134.05,14575.0,104.5802,104.7677,104.5646,104.6974,14575.0
2017-12-18 14:30:00,134.11,134.25,133.88,133.96,15324.0,104.7443,104.8536,104.5646,104.6271,15324.0
2017-12-18 15:00:00,133.96,134.03,133.87,133.91,15785.0,104.6271,104.6818,104.5568,104.588,15785.0
2017-12-18 15:30:00,133.9,134.04,133.66,134.03,82707.0,104.5802,104.6896,104.3928,104.6818,82707.0
2017-12-19 09:30:00,134.37,134.37,133.19,133.2,28295.0,104.9473,104.9473,104.0257,104.0335,28295.0
2017-12-19 10:00:00,133.24,133.28,132.27,132.6,80747.0,104.0648,104.096,103.3072,103.5649,80747.0
2017-12-19 10:30:00,132.6,132.77,132.13,132.14,13577.0,103.5649,103.6977,103.1978,103.2056,13577.0
2017-12-19 11:00:00,132.08,132.23,131.74,131.78,17108.0,103.1588,103.2759,102.8932,102.9244,17108.0
2017-12-19 11:30:00,131.79,131.88,131.56,131.56,25624.0,102.9323,103.0026,102.7526,102.7526,25624.0
2017-12-19 12:00:00,131.63,131.76,131.22,131.22,13198.0,102.8073,102.9088,102.4871,102.4871,13198.0
2017-12-19 12:30:00,131.22,131.43,131.11,131.43,15626.0,102.4871,102.6511,102.4012,102.6511,15626.0
2017-12-19 13:00:00,131.4,131.8,131.33,131.75,59226.0,102.6277,102.9401,102.573,102.901,59226.0
2017-12-19 13:30:00,131.68,131.93,131.66,131.8,21075.0,102.8463,103.0416,102.8307,102.9401,21075.0
2017-12-19 14:00:00,131.8,132.1,131.78,131.91,28774.0,102.9401,103.1744,102.9244,103.026,28774.0
2017-12-19 14:30:00,131.9,131.99,131.41,131.8,59909.0,103.0182,103.0885,102.6355,102.9401,59909.0
2017-12-19 15:00:00,131.74,131.87,131.66,131.72,32300.0,102.8932,102.9947,102.8307,102.8776,32300.0
2017-12-19 15:30:00,131.73,131.82,131.64,131.66,76725.0,102.8854,102.9557,102.8151,102.8307,76725.0
2017-12-20 09:30:00,131.25,132.06,130.92,131.35,31717.0,102.5105,103.1431,102.2528,102.5886,31717.0
2017-12-20 10:00:00,131.4,131.56,130.84,131.06,24952.0,102.6277,102.7526,102.1903,102.3621,24952.0
2017-12-20 10:30:00,130.95,131.08,130.61,130.8,16847.0,102.2762,102.3777,102.0106,102.159,16847.0
2017-12-20 11:00:00,130.93,131.26,130.88,131.03,17063.0,102.2606,102.5183,102.2215,102.3387,17063.0
2017-12-20 11:30:00,130.99,131.08,130.65,130.65,10449.0,102.3074,102.3777,102.0419,102.0419,10449.0
2017-12-20 12:00:00,130.63,130.72,130.35,130.6,16486.0,102.0263,102.0966,101.8076,102.0028,16486.0
2017-12-20 12:30:00,130.57,130.71,130.26,130.35,8853.0,101.9794,102.0887,101.7373,101.8076,8853.0
2017-12-20 13:00:00,130.48,130.51,129.84,129.91,14026.0,101.9091,101.9325,101.4092,101.4639,14026.0
2017-12-20 13:30:00,129.85,129.97,129.73,129.77,16747.0,101.4171,101.5108,101.3233,101.3546,16747.0
2017-12-20 14:00:00,129.79,129.79,129.27,129.4,24645.0,101.3702,101.3702,100.9641,101.0656,24645.0
2017-12-20 14:30:00,129.44,129.49,129.05,129.14,35128.0,101.0968,101.1359,100.7922,100.8625,35128.0
2017-12-20 15:00:00,129.11,129.33,128.93,128.96,42601.0,100.8391,101.0109,100.6985,100.7219,42601.0
2017-12-20 15:30:00,128.94,129.18,128.65,128.66,120796.0,100.7063,100.8938,100.4798,100.4876,120796.0
2017-12-21 09:30:00,128.64,129.4,128.44,128.44,17233.0,100.472,101.0656,100.3158,100.3158,17233.0
2017-12-21 10:00:00,128.39,128.57,128.19,128.41,17769.0,100.2767,100.4173,100.1205,100.2924,17769.0
2017-12-21 10:30:00,128.56,128.96,128.56,128.81,8387.0,100.4095,100.7219,100.4095,100.6048,8387.0
2017-12-21 11:00:00,128.86,129.05,128.75,128.75,10154.0,100.6438,100.7922,100.5579,100.5579,10154.0
2017-12-21 11:30:00,128.75,128.81,128.64,128.64,6745.0,100.5579,100.6048,100.472,100.472,6745.0
2017-12-21 12:00:00,128.63,128.73,128.45,128.54,15945.0,100.4642,100.5423,100.3236,100.3939,15945.0
2017-12-21 12:30:00,128.56,128.72,128.49,128.71,11645.0,100.4095,100.5345,100.3549,100.5267,11645.0
2017-12-21 13:00:00,128.75,128.82,128.66,128.67,7437.0,100.5579,100.6126,100.4876,100.4954,7437.0
2017-12-21 13:30:00,128.67,128.7,128.59,128.67,8869.0,100.4954,100.5189,100.433,100.4954,8869.0
2017-12-21 14:00:00,128.65,128.81,128.65,128.76,10230.0,100.4798,100.6048,100.4798,100.5657,10230.0
2017-12-21 14:30:00,128.74,128.77,128.59,128.7,12121.0,100.5501,100.5735,100.433,100.5189,12121.0
2017-12-21 15:00:00,128.7,128.86,128.57,128.86,23526.0,100.5189,100.6438,100.4173,100.6438,23526.0
2017-12-21 15:30:00,128.83,128.86,128.64,128.82,87897.0,100.6204,100.6438,100.472,100.6126,87897.0
2017-12-22 09:30:00,129.3,129.49,128.69,129.48,8150.0,100.9875,101.1359,100.5111,101.1281,8150.0
2017-12-22 10:00:00,129.44,129.78,129.17,129.73,15979.0,101.0968,101.3624,100.886,101.3233,15979.0
2017-12-22 10:30:00,129.74,129.88,129.69,129.72,7806.0,101.3311,101.4405,101.2921,101.3155,7806.0
2017-12-22 11:00:00,129.73,129.9,129.56,129.59,8488.0,101.3233,101.4561,101.1906,101.214,8488.0
2017-12-22 11:30:00,129.5,129.57,129.31,129.42,12647.0,101.1437,101.1984,100.9953,101.0812,12647.0
2017-12-22 12:00:00,129.38,129.5,129.19,129.33,5802.0,101.05,101.1437,100.9016,101.0109,5802.0
2017-12-22 12:30:00,129.35,129.47,129.23,129.33,5078.0,101.0265,101.1203,100.9328,101.0109,5078.0
2017-12-22 13:00:00,129.38,129.53,129.31,129.48,4567.0,101.05,101.1671,100.9953,101.1281,4567.0
2017-12-22 13:30:00,129.61,129.72,129.48,129.7,5026.0,101.2296,101.3155,101.1281,101.2999,5026.0
2017-12-22 14:00:00,129.68,129.72,129.52,129.7,6851.0,101.2843,101.3155,101.1593,101.2999,6851.0
2017-12-22 14:30:00,129.7,129.72,129.53,129.64,6304.0,101.2999,101.3155,101.1671,101.253,6304.0
2017-12-22 15:00:00,129.66,129.69,129.31,129.35,11649.0,101.2687,101.2921,100.9953,101.0265,11649.0
2017-12-22 15:30:00,129.36,129.58,129.33,129.45,42216.0,101.0344,101.2062,101.0109,101.1046,42216.0
2017-12-26 09:30:00,129.56,130.04,129.16,129.98,13812.0,101.1906,101.5655,100.8781,101.5186,13812.0
2017-12-26 10:00:00,130.06,130.11,129.75,129.87,11670.0,101.5811,101.6201,101.339,101.4327,11670.0
2017-12-26 10:30:00,129.92,130.25,129.9,130.08,39881.0,101.4717,101.7295,101.4561,101.5967,39881.0
2017-12-26 11:00:00,130.05,130.55,129.98,130.55,43183.0,101.5733,101.9638,101.5186,101.9638,43183.0
2017-12-26 11:30:00,130.47,130.52,130.26,130.43,7955.0,101.9013,101.9403,101.7373,101.8701,7955.0
2017-12-26 12:00:00,130.39,130.39,130.09,130.13,10098.0,101.8388,101.8388,101.6045,101.6357,10098.0
2017-12-26 12:30:00,130.13,130.25,130.07,130.1,12384.0,101.6357,101.7295,101.5889,101.6123,12384.0
2017-12-26 13:00:00,130.09,130.61,130.06,130.46,18799.0,101.6045,102.0106,101.5811,101.8935,18799.0
2017-12-26 13:30:00,130.5,130.51,130.29,130.4,5864.0,101.9247,101.9325,101.7607,101.8466,5864.0
2017-12-26 14:00:00,130.39,130.5,130.33,130.4,3883.0,101.8388,101.9247,101.792,101.8466,3883.0
2017-12-26 14:30:00,130.46,130.46,130.19,130.31,6695.0,101.8935,101.8935,101.6826,101.7763,6695.0
2017-12-26 15:00:00,130.31,130.5,130.31,130.36,9612.0,101.7763,101.9247,101.7763,101.8154,9612.0
2017-12-26 15:30:00,130.35,130.41,130.29,130.38,57468.0,101.8076,101.8544,101.7607,101.831,57468.0
2017-12-27 09:30:00,130.94,131.22,130.61,130.94,22566.0,102.2684,102.4871,102.0106,102.2684,22566.0
2017-12-27 10:00:00,130.83,131.08,130.62,130.85,21687.0,102.1825,102.3777,102.0185,102.1981,21687.0
2017-12-27 10:30:00,130.86,131.37,130.76,131.15,22554.0,102.2059,102.6042,102.1278,102.4324,22554.0
2017-12-27 11:00:00,131.16,131.35,131.14,131.25,10380.0,102.4402,102.5886,102.4246,102.5105,10380.0
2017-12-27 11:30:00,131.34,131.63,131.34,131.34,34222.0,102.5808,102.8073,102.5808,102.5808,34222.0
2017-12-27 12:00:00,131.4,131.44,131.26,131.26,40895.0,102.6277,102.6589,102.5183,102.5183,40895.0
2017-12-27 12:30:00,131.3,131.3,131.06,131.19,16914.0,102.5496,102.5496,102.3621,102.4636,16914.0
2017-12-27 13:00:00,131.28,131.38,131.12,131.3,11788.0,102.5339,102.612,102.409,102.5496,11788.0
2017-12-27 13:30:00,131.22,131.43,131.17,131.32,13571.0,102.4871,102.6511,102.448,102.5652,13571.0
2017-12-27 14:00:00,131.33,131.4,131.23,131.37,16162.0,102.573,102.6277,102.4949,102.6042,16162.0
2017-12-27 14:30:00,131.37,131.37,131.06,131.29,24741.0,102.6042,102.6042,102.3621,102.5417,24741.0
2017-12-27 15:00:00,131.29,131.32,131.02,131.09,23136.0,102.5417,102.5652,102.3309,102.3855,23136.0
2017-12-27 15:30:00,131.1,131.29,131.1,131.21,79866.0,102.3933,102.5417,102.3933,102.4793,79866.0
2017-12-28 09:30:00,130.77,130.98,129.91,129.97,20567.0,102.8391,103.0042,102.1628,102.2099,20567.0
2017-12-28 10:00:00,129.99,130.54,129.89,130.39,18420.0,102.2257,102.6582,102.147,102.5402,18420.0
2017-12-28 10:30:00,130.35,130.49,130.23,130.44,9343.0,102.5088,102.6189,102.4144,102.5796,9343.0
2017-12-28 11:00:00,130.51,130.58,130.2,130.5,17508.0,102.6346,102.6897,102.3908,102.6267,17508.0
2017-12-28 11:30:00,130.52,130.61,130.34,130.37,9964.0,102.6425,102.7132,102.5009,102.5245,9964.0
2017-12-28 12:00:00,130.44,130.52,130.21,130.46,12331.0,102.5796,102.6425,102.3987,102.5953,12331.0
2017-12-28 12:30:00,130.45,130.45,130.1,130.1,9050.0,102.5874,102.5874,102.3122,102.3122,9050.0
2017-12-28 13:00:00,130.1,130.22,130.08,130.16,9002.0,102.3122,102.4065,102.2964,102.3594,9002.0
2017-12-28 13:30:00,130.14,130.36,130.12,130.32,17216.0,102.3436,102.5166,102.3279,102.4852,17216.0
2017-12-28 14:00:00,130.31,130.35,130.16,130.19,10543.0,102.4773,102.5088,102.3594,102.383,10543.0
2017-12-28 14:30:00,130.19,130.35,130.19,130.3,24863.0,102.383,102.5088,102.383,102.4695,24863.0
2017-12-28 15:00:00,130.31,130.71,130.26,130.5,62517.0,102.4773,102.7919,102.438,102.6267,62517.0
2017-12-28 15:30:00,130.52,130.72,130.46,130.67,101846.0,102.6425,102.7998,102.5953,102.7604,101846.0
2017-12-29 09:30:00,130.73,131.07,130.53,130.96,21813.0,102.8076,103.075,102.6503,102.9885,21813.0
2017-12-29 10:00:00,131.0,131.03,130.73,130.91,14523.0,103.0199,103.0435,102.8076,102.9492,14523.0
2017-12-29 10:30:00,130.9,130.92,130.65,130.85,15090.0,102.9413,102.957,102.7447,102.902,15090.0
2017-12-29 11:00:00,130.89,130.92,130.56,130.72,15486.0,102.9334,102.957,102.6739,102.7998,15486.0
2017-12-29 11:30:00,130.75,130.91,130.71,130.86,7988.0,102.8233,102.9492,102.7919,102.9099,7988.0
2017-12-29 12:00:00,130.89,130.92,130.7,130.71,9173.0,102.9334,102.957,102.784,102.7919,9173.0
2017-12-29 12:30:00,130.74,130.78,130.51,130.53,8356.0,102.8155,102.8469,102.6346,102.6503,8356.0
2017-12-29 13:00:00,130.49,130.6,130.34,130.57,7005.0,102.6189,102.7054,102.5009,102.6818,7005.0
2017-12-29 13:30:00,130.59,130.64,130.49,130.54,8538.0,102.6975,102.7368,102.6189,102.6582,8538.0
2017-12-29 14:00:00,130.54,130.76,130.49,130.76,6956.0,102.6582,102.8312,102.6189,102.8312,6956.0
2017-12-29 14:30:00,130.75,130.79,130.65,130.7,9833.0,102.8233,102.8548,102.7447,102.784,9833.0
2017-12-29 15:00:00,130.74,130.89,130.73,130.81,9732.0,102.8155,102.9334,102.8076,102.8705,9732.0
2017-12-29 15:30:00,130.83,130.89,130.54,130.6,64538.0,102.8863,102.9334,102.6582,102.7054,64538.0
2018-01-02 09:30:00,131.0,131.0,129.68,129.9,25563.0,103.0199,103.0199,101.9819,102.1549,25563.0
2018-01-02 10:00:00,130.05,130.69,130.03,130.69,19085.0,102.2729,102.7762,102.2571,102.7762,19085.0
2018-01-02 10:30:00,130.79,130.95,130.41,130.47,15776.0,102.8548,102.9806,102.556,102.6032,15776.0
2018-01-02 11:00:00,130.52,130.86,130.02,130.19,12257.0,102.6425,102.9099,102.2493,102.383,12257.0
2018-01-02 11:30:00,130.19,130.59,130.09,130.56,77435.0,102.383,102.6975,102.3043,102.6739,77435.0
2018-01-02 12:00:00,130.48,130.54,130.18,130.31,12228.0,102.611,102.6582,102.3751,102.4773,12228.0
2018-01-02 12:30:00,130.22,130.29,129.84,129.93,15399.0,102.4065,102.4616,102.1077,102.1785,15399.0
2018-01-02 13:00:00,130.13,130.32,130.06,130.18,10805.0,102.3358,102.4852,102.2807,102.3751,10805.0
2018-01-02 13:30:00,130.13,130.33,130.08,130.25,14789.0,102.3358,102.4931,102.2964,102.4301,14789.0
2018-01-02 14:00:00,130.19,130.32,130.17,130.29,17574.0,102.383,102.4852,102.3672,102.4616,17574.0
2018-01-02 14:30:00,130.29,130.39,130.28,130.31,27578.0,102.4616,102.5402,102.4537,102.4773,27578.0
2018-01-02 15:00:00,130.28,130.46,130.21,130.4,43458.0,102.4537,102.5953,102.3987,102.5481,43458.0
2018-01-02 15:30:00,130.34,130.34,129.89,129.98,74717.0,102.5009,102.5009,102.147,102.2178,74717.0
2018-01-03 09:30:00,130.15,130.27,129.34,129.81,49001.0,102.3515,102.4459,101.7145,102.0841,49001.0
2018-01-03 10:00:00,129.78,130.03,129.52,129.56,30124.0,102.0605,102.2571,101.8561,101.8875,30124.0
2018-01-03 10:30:00,129.59,129.9,129.53,129.57,21232.0,101.9111,102.1549,101.8639,101.8954,21232.0
2018-01-03 11:00:00,129.6,129.6,129.34,129.39,20144.0,101.919,101.919,101.7145,101.7538,20144.0
2018-01-03 11:30:00,129.36,129.52,129.31,129.51,9420.0,101.7302,101.8561,101.6909,101.8482,9420.0
2018-01-03 12:00:00,129.41,129.41,128.94,128.94,5950.0,101.7696,101.7696,101.3999,101.3999,5950.0
2018-01-03 12:30:00,129.02,129.3,128.93,129.28,10231.0,101.4629,101.683,101.3921,101.6673,10231.0
2018-01-03 13:00:00,129.27,129.32,129.14,129.2,10236.0,101.6595,101.6988,101.5572,101.6044,10236.0
2018-01-03 13:30:00,129.21,129.26,129.15,129.18,13793.0,101.6123,101.6516,101.5651,101.5887,13793.0
2018-01-03 14:00:00,129.21,129.21,128.92,129.05,8803.0,101.6123,101.6123,101.3842,101.4864,8803.0
2018-01-03 14:30:00,129.05,129.15,128.98,129.08,24481.0,101.4864,101.5651,101.4314,101.51,24481.0
2018-01-03 15:00:00,129.07,129.25,129.01,129.15,24012.0,101.5022,101.6437,101.455,101.5651,24012.0
2018-01-03 15:30:00,129.15,129.36,129.1,129.28,65780.0,101.5651,101.7302,101.5258,101.6673,65780.0
2018-01-04 09:30:00,125.4,127.25,125.2,127.22,662194.0,98.616,100.0709,98.4588,100.0473,662194.0
2018-01-04 10:00:00,127.23,128.41,126.92,127.71,226596.0,100.0552,100.9831,99.8114,100.4327,226596.0
2018-01-04 10:30:00,127.77,128.14,127.1,127.3,184728.0,100.4798,100.7708,99.9529,100.1102,184728.0
2018-01-04 11:00:00,127.32,127.58,127.14,127.45,127290.0,100.126,100.3304,99.9844,100.2282,127290.0
2018-01-04 11:30:00,127.5,127.93,127.25,127.76,84582.0,100.2675,100.6057,100.0709,100.472,84582.0
2018-01-04 12:00:00,127.76,127.81,127.15,127.3,96152.0,100.472,100.5113,99.9923,100.1102,96152.0
2018-01-04 12:30:00,127.23,127.94,127.23,127.69,44970.0,100.0552,100.6135,100.0552,100.4169,44970.0
2018-01-04 13:00:00,127.68,127.9,127.37,127.45,47941.0,100.4091,100.5821,100.1653,100.2282,47941.0
2018-01-04 13:30:00,127.44,127.67,127.1,127.17,63149.0,100.2203,100.4012,99.9529,100.008,63149.0
2018-01-04 14:00:00,127.19,127.32,126.96,127.08,54995.0,100.0237,100.126,99.8428,99.9372,54995.0
2018-01-04 14:30:00,127.08,127.09,126.59,126.94,86216.0,99.9372,99.9451,99.5519,99.8271,86216.0
2018-01-04 15:00:00,126.93,127.31,126.8,127.22,80180.0,99.8193,100.1181,99.717,100.0473,80180.0
2018-01-04 15:30:00,127.19,127.23,126.66,126.77,208812.0,100.0237,100.0552,99.6069,99.6934,208812.0
2018-01-05 09:30:00,126.9,127.28,126.74,126.92,48422.0,99.7957,100.0945,99.6698,99.8114,48422.0
2018-01-05 10:00:00,126.93,127.29,126.87,127.25,52166.0,99.8193,100.1024,99.7721,100.0709,52166.0
2018-01-05 10:30:00,127.21,127.58,127.1,127.38,32685.0,100.0394,100.3304,99.9529,100.1731,32685.0
2018-01-05 11:00:00,127.37,127.88,127.35,127.88,70056.0,100.1653,100.5663,100.1495,100.5663,70056.0
2018-01-05 11:30:00,127.88,127.88,126.95,126.95,44757.0,100.5663,100.5663,99.835,99.835,44757.0
2018-01-05 12:00:00,126.96,127.25,126.94,127.14,25258.0,99.8428,100.0709,99.8271,99.9844,25258.0
2018-01-05 12:30:00,127.18,127.21,127.05,127.12,15680.0,100.0159,100.0394,99.9136,99.9687,15680.0
2018-01-05 13:00:00,127.15,127.15,126.78,126.91,16200.0,99.9923,99.9923,99.7013,99.8035,16200.0
2018-01-05 13:30:00,126.89,127.1,126.89,127.08,17500.0,99.7878,99.9529,99.7878,99.9372,17500.0
2018-01-05 14:00:00,127.11,127.76,127.06,127.39,45279.0,99.9608,100.472,99.9215,100.181,45279.0
2018-01-05 14:30:00,127.43,127.43,126.73,126.78,46610.0,100.2125,100.2125,99.662,99.7013,46610.0
2018-01-05 15:00:00,126.81,127.09,126.8,127.01,48496.0,99.7249,99.9451,99.717,99.8822,48496.0
2018-01-05 15:30:00,127.01,127.13,126.89,126.99,151351.0,99.8822,99.9765,99.7878,99.8664,151351.0
2018-01-08 09:30:00,127.37,128.18,127.25,127.82,60978.0,100.1653,100.8023,100.0709,100.5192,60978.0
2018-01-08 10:00:00,127.87,127.91,127.01,127.21,40383.0,100.5585,100.5899,99.8822,100.0394,40383.0
2018-01-08 10:30:00,127.22,127.85,127.22,127.31,28834.0,100.0473,100.5428,100.0473,100.1181,28834.0
2018-01-08 11:00:00,127.37,127.61,127.21,127.6,26698.0,100.1653,100.354,100.0394,100.3461,26698.0
2018-01-08 11:30:00,127.57,127.58,126.95,127.02,35689.0,100.3226,100.3304,99.835,99.89,35689.0
2018-01-08 12:00:00,127.06,127.13,126.88,126.97,26419.0,99.9215,99.9765,99.7799,99.8507,26419.0
2018-01-08 12:30:00,126.97,127.07,126.86,126.89,18098.0,99.8507,99.9294,99.7642,99.7878,18098.0
2018-01-08 13:00:00,126.85,127.0,126.83,126.98,25771.0,99.7563,99.8743,99.7406,99.8586,25771.0
2018-01-08 13:30:00,126.99,127.26,126.97,127.22,44916.0,99.8664,100.0788,99.8507,100.0473,44916.0
2018-01-08 14:00:00,127.27,127.32,127.13,127.17,38795.0,100.0866,100.126,99.9765,100.008,38795.0
2018-01-08 14:30:00,127.18,127.37,127.15,127.29,36460.0,100.0159,100.1653,99.9923,100.1024,36460.0
2018-01-08 15:00:00,127.3,127.51,127.26,127.38,27021.0,100.1102,100.2754,100.0788,100.1731,27021.0
2018-01-08 15:30:00,127.37,127.46,127.27,127.32,100268.0,100.1653,100.2361,100.0866,100.126,100268.0
2018-01-09 09:30:00,127.24,127.31,126.58,126.8,37478.0,100.063,100.1181,99.544,99.717,37478.0
2018-01-09 10:00:00,126.82,127.23,126.48,127.01,46208.0,99.7327,100.0552,99.4654,99.8822,46208.0
2018-01-09 10:30:00,126.98,127.05,126.71,126.9,44306.0,99.8586,99.9136,99.6462,99.7957,44306.0
2018-01-09 11:00:00,126.89,127.2,126.89,126.99,29036.0,99.7878,100.0316,99.7878,99.8664,29036.0
2018-01-09 11:30:00,126.99,127.31,126.99,127.1,29086.0,99.8664,100.1181,99.8664,99.9529,29086.0
2018-01-09 12:00:00,127.12,127.24,126.6,126.8,39225.0,99.9687,100.063,99.5597,99.717,39225.0
2018-01-09 12:30:00,126.77,126.83,126.58,126.75,20022.0,99.6934,99.7406,99.544,99.6777,20022.0
2018-01-09 13:00:00,126.74,126.76,126.52,126.64,27081.0,99.6698,99.6856,99.4968,99.5912,27081.0
2018-01-09 13:30:00,126.58,126.62,126.35,126.5,25563.0,99.544,99.5755,99.3631,99.4811,25563.0
2018-01-09 14:00:00,126.5,126.52,126.23,126.37,23263.0,99.4811,99.4968,99.2688,99.3789,23263.0
2018-01-09 14:30:00,126.37,126.37,126.19,126.29,34606.0,99.3789,99.3789,99.2373,99.3159,34606.0
2018-01-09 15:00:00,126.29,126.3,126.08,126.16,50267.0,99.3159,99.3238,99.1508,99.2137,50267.0
2018-01-09 15:30:00,126.19,126.43,126.13,126.31,183350.0,99.2373,99.426,99.1901,99.3317,183350.0
2018-01-10 09:30:00,126.29,126.29,124.94,125.09,52504.0,99.3159,99.3159,98.2543,98.3723,52504.0
2018-01-10 10:00:00,125.09,125.13,124.47,124.48,110900.0,98.3723,98.4037,97.8847,97.8925,110900.0
2018-01-10 10:30:00,124.6,124.93,124.55,124.9,57668.0,97.9869,98.2464,97.9476,98.2228,57668.0
2018-01-10 11:00:00,124.92,125.21,124.83,125.19,80134.0,98.2386,98.4666,98.1678,98.4509,80134.0
2018-01-10 11:30:00,125.21,125.25,124.91,125.02,54675.0,98.4666,98.4981,98.2307,98.3172,54675.0
2018-01-10 12:00:00,125.02,125.46,124.96,125.46,43130.0,98.3172,98.6632,98.27,98.6632,43130.0
2018-01-10 12:30:00,125.39,125.39,125.05,125.15,24954.0,98.6082,98.6082,98.3408,98.4194,24954.0
2018-01-10 13:00:00,125.12,125.53,125.07,125.49,29823.0,98.3958,98.7183,98.3565,98.6868,29823.0
2018-01-10 13:30:00,125.45,125.46,125.27,125.38,30313.0,98.6554,98.6632,98.5138,98.6003,30313.0
2018-01-10 14:00:00,125.4,125.5,125.12,125.2,25870.0,98.616,98.6947,98.3958,98.4588,25870.0
2018-01-10 14:30:00,125.18,125.65,125.14,125.51,37534.0,98.443,98.8126,98.4116,98.7025,37534.0
2018-01-10 15:00:00,125.52,125.53,125.17,125.26,59225.0,98.7104,98.7183,98.4352,98.5059,59225.0
2018-01-10 15:30:00,125.29,125.44,125.03,125.26,161711.0,98.5295,98.6475,98.3251,98.5059,161711.0
2018-01-11 09:30:00,125.94,126.54,125.82,126.14,42595.0,99.0407,99.5126,98.9463,99.198,42595.0
2018-01-11 10:00:00,126.1,126.31,125.8,125.84,39431.0,99.1665,99.3317,98.9306,98.9621,39431.0
2018-01-11 10:30:00,125.79,125.92,125.38,125.81,32451.0,98.9227,99.025,98.6003,98.9385,32451.0
2018-01-11 11:00:00,125.75,125.83,124.99,125.17,37467.0,98.8913,98.9542,98.2936,98.4352,37467.0
2018-01-11 11:30:00,125.19,125.42,124.92,125.42,88670.0,98.4509,98.6318,98.2386,98.6318,88670.0
2018-01-11 12:00:00,125.42,125.86,125.38,125.78,31349.0,98.6318,98.9778,98.6003,98.9149,31349.0
2018-01-11 12:30:00,125.8,125.92,125.16,125.16,27267.0,98.9306,99.025,98.4273,98.4273,27267.0
2018-01-11 13:00:00,125.18,125.4,125.11,125.13,16864.0,98.443,98.616,98.388,98.4037,16864.0
2018-01-11 13:30:00,125.14,125.43,125.0,125.38,23708.0,98.4116,98.6396,98.3015,98.6003,23708.0
2018-01-11 14:00:00,125.45,125.64,125.39,125.48,28145.0,98.6554,98.8048,98.6082,98.679,28145.0
2018-01-11 14:30:00,125.47,125.57,125.34,125.48,49753.0,98.6711,98.7497,98.5689,98.679,49753.0
2018-01-11 15:00:00,125.45,125.6,125.3,125.33,84325.0,98.6554,98.7733,98.5374,98.561,84325.0
2018-01-11 15:30:00,125.33,125.42,124.98,125.1,154877.0,98.561,98.6318,98.2857,98.3801,154877.0
2018-01-12 09:30:00,125.1,125.36,124.64,124.98,32105.0,98.3801,98.5846,98.0184,98.2857,32105.0
2018-01-12 10:00:00,124.96,125.1,124.76,124.84,41499.0,98.27,98.3801,98.1127,98.1757,41499.0
2018-01-12 10:30:00,124.88,124.91,124.44,124.5,21616.0,98.2071,98.2307,97.8611,97.9083,21616.0
2018-01-12 11:00:00,124.51,124.51,124.14,124.27,24501.0,97.9161,97.9161,97.6252,97.7274,24501.0
2018-01-12 11:30:00,124.3,124.35,124.15,124.18,19434.0,97.751,97.7903,97.633,97.6566,19434.0
2018-01-12 12:00:00,124.17,124.2,124.0,124.0,13662.0,97.6488,97.6723,97.5151,97.5151,13662.0
2018-01-12 12:30:00,124.02,124.03,123.81,123.87,25140.0,97.5308,97.5387,97.3656,97.4128,25140.0
2018-01-12 13:00:00,123.88,123.9,123.58,123.66,24607.0,97.4207,97.4364,97.1848,97.2477,24607.0
2018-01-12 13:30:00,123.67,123.85,123.59,123.84,34030.0,97.2556,97.3971,97.1926,97.3892,34030.0
2018-01-12 14:00:00,123.81,124.39,123.8,124.32,34936.0,97.3656,97.8218,97.3578,97.7667,34936.0
2018-01-12 14:30:00,124.35,124.75,124.29,124.74,42424.0,97.7903,98.1049,97.7431,98.097,42424.0
2018-01-12 15:00:00,124.74,124.89,124.71,124.87,58177.0,98.097,98.215,98.0734,98.1992,58177.0
2018-01-12 15:30:00,124.85,125.23,124.81,125.08,151763.0,98.1835,98.4824,98.1521,98.3644,151763.0
2018-01-16 09:30:00,125.28,126.6,125.28,126.35,41383.0,98.5217,99.5597,98.5217,99.3631,41383.0
2018-01-16 10:00:00,126.39,126.5,125.78,125.79,31654.0,99.3946,99.4811,98.9149,98.9227,31654.0
2018-01-16 10:30:00,125.82,126.04,125.6,125.71,15306.0,98.9463,99.1193,98.7733,98.8598,15306.0
2018-01-16 11:00:00,125.62,125.66,125.13,125.54,12834.0,98.7891,98.8205,98.4037,98.7261,12834.0
2018-01-16 11:30:00,125.54,125.81,125.34,125.71,17748.0,98.7261,98.9385,98.5689,98.8598,17748.0
2018-01-16 12:00:00,125.7,125.72,125.43,125.43,13940.0,98.852,98.8677,98.6396,98.6396,13940.0
2018-01-16 12:30:00,125.45,125.57,125.39,125.4,8485.0,98.6554,98.7497,98.6082,98.616,8485.0
2018-01-16 13:00:00,125.45,125.67,125.37,125.55,13473.0,98.6554,98.8284,98.5925,98.734,13473.0
2018-01-16 13:30:00,125.53,125.63,125.43,125.54,15192.0,98.7183,98.7969,98.6396,98.7261,15192.0
2018-01-16 14:00:00,125.47,125.72,125.43,125.68,17162.0,98.6711,98.8677,98.6396,98.8362,17162.0
2018-01-16 14:30:00,125.68,125.76,125.41,125.49,18500.0,98.8362,98.8992,98.6239,98.6868,18500.0
2018-01-16 15:00:00,125.47,125.65,125.09,125.13,24901.0,98.6711,98.8126,98.3723,98.4037,24901.0
2018-01-16 15:30:00,125.13,125.13,124.84,124.93,110592.0,98.4037,98.4037,98.1757,98.2464,110592.0
2018-01-17 09:30:00,125.46,126.14,125.24,125.28,40624.0,98.6632,99.198,98.4902,98.5217,40624.0
2018-01-17 10:00:00,125.21,125.58,125.04,125.52,24044.0,98.4666,98.7576,98.3329,98.7104,24044.0
2018-01-17 10:30:00,125.5,125.58,125.34,125.43,28626.0,98.6947,98.7576,98.5689,98.6396,28626.0
2018-01-17 11:00:00,125.47,125.51,124.89,125.09,18850.0,98.6711,98.7025,98.215,98.3723,18850.0
2018-01-17 11:30:00,125.08,125.31,124.9,124.94,17369.0,98.3644,98.5453,98.2228,98.2543,17369.0
2018-01-17 12:00:00,124.92,125.0,124.25,124.91,421868.0,98.2386,98.3015,97.7117,98.2307,421868.0
2018-01-17 12:30:00,124.89,124.89,124.25,124.76,108866.0,98.215,98.215,97.7117,98.1127,108866.0
2018-01-17 13:00:00,124.76,125.28,124.76,125.12,16826.0,98.1127,98.5217,98.1127,98.3958,16826.0
2018-01-17 13:30:00,125.11,125.59,125.11,125.41,28068.0,98.388,98.7655,98.388,98.6239,28068.0
2018-01-17 14:00:00,125.41,125.57,125.37,125.55,38996.0,98.6239,98.7497,98.5925,98.734,38996.0
2018-01-17 14:30:00,125.56,125.81,125.51,125.79,41158.0,98.7419,98.9385,98.7025,98.9227,41158.0
2018-01-17 15:00:00,125.75,125.76,125.38,125.5,48005.0,98.8913,98.8992,98.6003,98.6947,48005.0
2018-01-17 15:30:00,125.51,125.57,125.42,125.52,115667.0,98.7025,98.7497,98.6318,98.7104,115667.0
2018-01-18 09:30:00,125.47,125.55,124.98,125.16,46421.0,98.6711,98.734,98.2857,98.4273,46421.0
2018-01-18 10:00:00,125.06,125.21,124.82,125.04,22073.0,98.3487,98.4666,98.1599,98.3329,22073.0
2018-01-18 10:30:00,124.91,125.34,124.91,125.27,28576.0,98.2307,98.5689,98.2307,98.5138,28576.0
2018-01-18 11:00:00,125.28,125.34,124.78,124.79,18861.0,98.5217,98.5689,98.1285,98.1363,18861.0
2018-01-18 11:30:00,124.76,124.99,124.55,124.99,17982.0,98.1127,98.2936,97.9476,98.2936,17982.0
2018-01-18 12:00:00,124.99,125.2,124.91,125.01,29020.0,98.2936,98.4588,98.2307,98.3093,29020.0
2018-01-18 12:30:00,124.98,125.16,124.98,125.11,13130.0,98.2857,98.4273,98.2857,98.388,13130.0
2018-01-18 13:00:00,125.1,125.39,125.01,125.1,18512.0,98.3801,98.6082,98.3093,98.3801,18512.0
2018-01-18 13:30:00,125.06,125.41,125.06,125.41,26415.0,98.3487,98.6239,98.3487,98.6239,26415.0
2018-01-18 14:00:00,125.44,125.63,125.41,125.52,22497.0,98.6475,98.7969,98.6239,98.7104,22497.0
2018-01-18 14:30:00,125.48,125.9,125.47,125.8,29662.0,98.679,99.0092,98.6711,98.9306,29662.0
2018-01-18 15:00:00,125.77,125.78,125.5,125.54,43115.0,98.907,98.9149,98.6947,98.7261,43115.0
2018-01-18 15:30:00,125.55,125.65,125.22,125.41,84105.0,98.734,98.8126,98.4745,98.6239,84105.0
2018-01-19 09:30:00,125.68,126.06,125.32,125.75,62446.0,98.8362,99.1351,98.5531,98.8913,62446.0
2018-01-19 10:00:00,125.71,126.11,125.44,125.98,31444.0,98.8598,99.1744,98.6475,99.0722,31444.0
2018-01-19 10:30:00,125.94,125.95,125.37,125.48,11145.0,99.0407,99.0486,98.5925,98.679,11145.0
2018-01-19 11:00:00,125.45,125.54,125.25,125.31,25009.0,98.6554,98.7261,98.4981,98.5453,25009.0
2018-01-19 11:30:00,125.41,125.44,125.15,125.42,13681.0,98.6239,98.6475,98.4194,98.6318,13681.0
2018-01-19 12:00:00,125.42,125.71,125.35,125.59,19448.0,98.6318,98.8598,98.5767,98.7655,19448.0
2018-01-19 12:30:00,125.63,125.67,125.47,125.6,19714.0,98.7969,98.8284,98.6711,98.7733,19714.0
2018-01-19 13:00:00,125.53,125.56,125.32,125.38,14162.0,98.7183,98.7419,98.5531,98.6003,14162.0
2018-01-19 13:30:00,125.35,125.43,125.13,125.3,27810.0,98.5767,98.6396,98.4037,98.5374,27810.0
2018-01-19 14:00:00,125.3,125.37,125.23,125.31,30064.0,98.5374,98.5925,98.4824,98.5453,30064.0
2018-01-19 14:30:00,125.32,125.51,125.31,125.51,13626.0,98.5531,98.7025,98.5453,98.7025,13626.0
2018-01-19 15:00:00,125.45,125.59,125.34,125.56,18494.0,98.6554,98.7655,98.5689,98.7419,18494.0
2018-01-19 15:30:00,125.6,125.97,125.58,125.94,109061.0,98.7733,99.0643,98.7576,99.0407,109061.0
2018-01-22 09:30:00,125.96,126.32,125.35,126.31,22551.0,99.0564,99.3395,98.5767,99.3317,22551.0
2018-01-22 10:00:00,126.24,126.74,126.24,126.7,14821.0,99.2766,99.6698,99.2766,99.6384,14821.0
2018-01-22 10:30:00,126.66,126.82,126.41,126.79,16079.0,99.6069,99.7327,99.4103,99.7092,16079.0
2018-01-22 11:00:00,126.75,126.93,126.74,126.85,29370.0,99.6777,99.8193,99.6698,99.7563,29370.0
2018-01-22 11:30:00,126.82,126.95,126.72,126.76,15932.0,99.7327,99.835,99.6541,99.6856,15932.0
2018-01-22 12:00:00,126.75,127.04,126.63,126.98,20583.0,99.6777,99.9058,99.5833,99.8586,20583.0
2018-01-22 12:30:00,126.98,127.11,126.9,127.01,17345.0,99.8586,99.9608,99.7957,99.8822,17345.0
2018-01-22 13:00:00,127.03,127.23,127.01,127.16,13530.0,99.8979,100.0552,99.8822,100.0001,13530.0
2018-01-22 13:30:00,127.12,127.29,127.0,127.0,24490.0,99.9687,100.1024,99.8743,99.8743,24490.0
2018-01-22 14:00:00,127.01,127.02,126.81,126.85,32570.0,99.8822,99.89,99.7249,99.7563,32570.0
2018-01-22 14:30:00,126.85,126.94,126.68,126.82,26322.0,99.7563,99.8271,99.6226,99.7327,26322.0
2018-01-22 15:00:00,126.86,127.19,126.84,127.18,26507.0,99.7642,100.0237,99.7485,100.0159,26507.0
2018-01-22 15:30:00,127.19,127.32,127.02,127.29,101999.0,100.0237,100.126,99.89,100.1024,101999.0
2018-01-23 09:30:00,127.3,127.87,127.17,127.35,18989.0,100.1102,100.5585,100.008,100.1495,18989.0
2018-01-23 10:00:00,127.36,127.36,126.8,127.23,16118.0,100.1574,100.1574,99.717,100.0552,16118.0
2018-01-23 10:30:00,127.21,127.57,127.18,127.53,21500.0,100.0394,100.3226,100.0159,100.2911,21500.0
2018-01-23 11:00:00,127.53,127.53,127.14,127.2,24411.0,100.2911,100.2911,99.9844,100.0316,24411.0
2018-01-23 11:30:00,127.2,127.45,127.2,127.41,22778.0,100.0316,100.2282,100.0316,100.1967,22778.0
2018-01-23 12:00:00,127.4,127.42,127.16,127.2,13753.0,100.1889,100.2046,100.0001,100.0316,13753.0
2018-01-23 12:30:00,127.2,127.2,126.93,127.05,12849.0,100.0316,100.0316,99.8193,99.9136,12849.0
2018-01-23 13:00:00,127.03,127.16,126.98,127.01,14305.0,99.8979,100.0001,99.8586,99.8822,14305.0
2018-01-23 13:30:00,127.03,127.19,126.93,127.13,17783.0,99.8979,100.0237,99.8193,99.9765,17783.0
2018-01-23 14:00:00,127.16,127.48,126.95,127.43,18104.0,100.0001,100.2518,99.835,100.2125,18104.0
2018-01-23 14:30:00,127.41,127.52,127.37,127.38,20159.0,100.1967,100.2832,100.1653,100.1731,20159.0
2018-01-23 15:00:00,127.38,127.45,127.27,127.32,22404.0,100.1731,100.2282,100.0866,100.126,22404.0
2018-01-23 15:30:00,127.35,127.7,127.33,127.66,94459.0,100.1495,100.4248,100.1338,100.3933,94459.0
2018-01-24 09:30:00,127.41,127.81,127.14,127.6,13954.0,100.1967,100.5113,99.9844,100.3461,13954.0
2018-01-24 10:00:00,127.6,127.93,127.44,127.44,14237.0,100.3461,100.6057,100.2203,100.2203,14237.0
2018-01-24 10:30:00,127.5,127.57,127.05,127.14,15956.0,100.2675,100.3226,99.9136,99.9844,15956.0
2018-01-24 11:00:00,127.1,127.26,126.63,126.66,30906.0,99.9529,100.0788,99.5833,99.6069,30906.0
2018-01-24 11:30:00,126.63,126.75,126.46,126.61,30700.0,99.5833,99.6777,99.4496,99.5676,30700.0
2018-01-24 12:00:00,126.64,126.64,126.01,126.04,19958.0,99.5912,99.5912,99.0958,99.1193,19958.0
2018-01-24 12:30:00,126.05,126.45,125.9,126.32,21447.0,99.1272,99.4418,99.0092,99.3395,21447.0
2018-01-24 13:00:00,126.3,126.4,125.99,126.37,24140.0,99.3238,99.4025,99.08,99.3789,24140.0
2018-01-24 13:30:00,126.38,126.78,126.25,126.25,25776.0,99.3867,99.7013,99.2845,99.2845,25776.0
2018-01-24 14:00:00,126.24,126.38,126.19,126.32,18397.0,99.2766,99.3867,99.2373,99.3395,18397.0
2018-01-24 14:30:00,126.31,126.38,126.19,126.28,20283.0,99.3317,99.3867,99.2373,99.3081,20283.0
2018-01-24 15:00:00,126.28,126.35,126.12,126.26,26130.0,99.3081,99.3631,99.1823,99.2924,26130.0
2018-01-24 15:30:00,126.26,126.65,126.17,126.6,80424.0,99.2924,99.5991,99.2216,99.5597,80424.0
2018-01-25 09:30:00,126.5,126.93,126.27,126.27,21461.0,99.4811,99.8193,99.3002,99.3002,21461.0
2018-01-25 10:00:00,126.27,126.63,126.26,126.44,8631.0,99.3002,99.5833,99.2924,99.4339,8631.0
2018-01-25 10:30:00,126.38,127.01,126.21,126.98,18313.0,99.3867,99.8822,99.253,99.8586,18313.0
2018-01-25 11:00:00,127.06,127.11,126.75,126.87,10902.0,99.9215,99.9608,99.6777,99.7721,10902.0
2018-01-25 11:30:00,126.87,126.9,126.66,126.71,16453.0,99.7721,99.7957,99.6069,99.6462,16453.0
2018-01-25 12:00:00,126.74,126.94,126.67,126.88,15457.0,99.6698,99.8271,99.6148,99.7799,15457.0
2018-01-25 12:30:00,126.87,127.0,126.44,126.48,14701.0,99.7721,99.8743,99.4339,99.4654,14701.0
2018-01-25 13:00:00,126.42,126.47,126.18,126.34,9252.0,99.4182,99.4575,99.2294,99.3553,9252.0
2018-01-25 13:30:00,126.32,126.64,126.31,126.51,9130.0,99.3395,99.5912,99.3317,99.489,9130.0
2018-01-25 14:00:00,126.51,126.63,126.05,126.05,24544.0,99.489,99.5833,99.1272,99.1272,24544.0
2018-01-25 14:30:00,126.09,126.24,126.02,126.2,16966.0,99.1587,99.2766,99.1036,99.2452,16966.0
2018-01-25 15:00:00,126.26,126.67,126.14,126.64,22032.0,99.2924,99.6148,99.198,99.5912,22032.0
2018-01-25 15:30:00,126.66,126.97,126.58,126.96,64901.0,99.6069,99.8507,99.544,99.8428,64901.0
2018-01-26 09:30:00,127.23,127.41,126.86,127.07,12629.0,100.0552,100.1967,99.7642,99.9294,12629.0
2018-01-26 10:00:00,126.88,127.01,126.38,126.56,9820.0,99.7799,99.8822,99.3867,99.5283,9820.0
2018-01-26 10:30:00,126.62,126.73,125.96,126.15,10758.0,99.5755,99.662,99.0564,99.2059,10758.0
2018-01-26 11:00:00,126.06,126.06,125.74,125.88,17451.0,99.1351,99.1351,98.8834,98.9935,17451.0
2018-01-26 11:30:00,125.88,125.97,125.55,125.69,10196.0,98.9935,99.0643,98.734,98.8441,10196.0
2018-01-26 12:00:00,125.7,125.86,125.65,125.82,8416.0,98.852,98.9778,98.8126,98.9463,8416.0
2018-01-26 12:30:00,125.75,126.06,125.7,125.97,9739.0,98.8913,99.1351,98.852,99.0643,9739.0
2018-01-26 13:00:00,126.01,126.04,125.76,125.93,8857.0,99.0958,99.1193,98.8992,99.0328,8857.0
2018-01-26 13:30:00,125.94,126.14,125.83,125.87,18011.0,99.0407,99.198,98.9542,98.9857,18011.0
2018-01-26 14:00:00,125.9,126.08,125.89,125.97,11352.0,99.0092,99.1508,99.0014,99.0643,11352.0
2018-01-26 14:30:00,126.04,126.09,125.89,125.95,10800.0,99.1193,99.1587,99.0014,99.0486,10800.0
2018-01-26 15:00:00,125.97,126.45,125.92,126.29,17328.0,99.0643,99.4418,99.025,99.3159,17328.0
2018-01-26 15:30:00,126.29,126.43,126.18,126.4,64156.0,99.3159,99.426,99.2294,99.4025,64156.0
2018-01-29 09:30:00,126.21,126.21,124.9,125.59,28810.0,99.253,99.253,98.2228,98.7655,28810.0
2018-01-29 10:00:00,125.55,125.69,125.12,125.12,14860.0,98.734,98.8441,98.3958,98.3958,14860.0
2018-01-29 10:30:00,125.14,125.14,124.82,125.07,16363.0,98.4116,98.4116,98.1599,98.3565,16363.0
2018-01-29 11:00:00,125.09,125.13,124.45,124.56,16062.0,98.3723,98.4037,97.869,97.9555,16062.0
2018-01-29 11:30:00,124.56,124.68,124.43,124.5,17034.0,97.9555,98.0498,97.8532,97.9083,17034.0
2018-01-29 12:00:00,124.5,124.55,124.22,124.28,26696.0,97.9083,97.9476,97.6881,97.7353,26696.0
2018-01-29 12:30:00,124.32,124.37,124.17,124.34,14112.0,97.7667,97.806,97.6488,97.7824,14112.0
2018-01-29 13:00:00,124.36,124.72,124.36,124.69,11408.0,97.7982,98.0813,97.7982,98.0577,11408.0
2018-01-29 13:30:00,124.71,124.9,124.53,124.73,41201.0,98.0734,98.2228,97.9319,98.0891,41201.0
2018-01-29 14:00:00,124.78,124.84,124.53,124.66,14433.0,98.1285,98.1757,97.9319,98.0341,14433.0
2018-01-29 14:30:00,124.67,124.86,124.54,124.81,13767.0,98.042,98.1914,97.9397,98.1521,13767.0
2018-01-29 15:00:00,124.86,124.93,124.51,124.63,18906.0,98.1914,98.2464,97.9161,98.0105,18906.0
2018-01-29 15:30:00,124.63,124.76,124.44,124.51,82452.0,98.0105,98.1127,97.8611,97.9161,82452.0
2018-01-30 09:30:00,125.45,125.65,123.34,124.29,68474.0,98.6554,98.8126,96.996,97.7431,68474.0
2018-01-30 10:00:00,124.29,124.99,123.96,124.86,43621.0,97.7431,98.2936,97.4836,98.1914,43621.0
2018-01-30 10:30:00,124.94,124.99,124.17,124.17,26937.0,98.2543,98.2936,97.6488,97.6488,26937.0
2018-01-30 11:00:00,124.24,124.69,123.36,123.52,43950.0,97.7038,98.0577,97.0118,97.1376,43950.0
2018-01-30 11:30:00,123.49,124.59,123.49,124.26,21284.0,97.114,97.979,97.114,97.7195,21284.0
2018-01-30 12:00:00,124.33,124.8,124.3,124.71,19462.0,97.7746,98.1442,97.751,98.0734,19462.0
2018-01-30 12:30:00,124.71,125.62,124.71,125.49,37069.0,98.0734,98.7891,98.0734,98.6868,37069.0
2018-01-30 13:00:00,125.51,125.83,124.91,125.06,15933.0,98.7025,98.9542,98.2307,98.3487,15933.0
2018-01-30 13:30:00,125.04,125.96,125.02,125.79,8455.0,98.3329,99.0564,98.3172,98.9227,8455.0
2018-01-30 14:00:00,125.78,126.12,125.68,125.85,24685.0,98.9149,99.1823,98.8362,98.9699,24685.0
2018-01-30 14:30:00,125.79,125.89,125.47,125.7,22101.0,98.9227,99.0014,98.6711,98.852,22101.0
2018-01-30 15:00:00,125.7,125.8,125.34,125.66,27233.0,98.852,98.9306,98.5689,98.8205,27233.0
2018-01-30 15:30:00,125.72,126.06,125.66,125.88,131512.0,98.8677,99.1351,98.8205,98.9935,131512.0
2018-01-31 09:30:00,125.87,127.2,125.87,126.91,21844.0,98.9857,100.0316,98.9857,99.8035,21844.0
2018-01-31 10:00:00,126.87,128.43,126.83,128.23,38381.0,99.7721,100.9989,99.7406,100.8416,38381.0
2018-01-31 10:30:00,128.27,128.59,127.97,128.06,49289.0,100.873,101.1247,100.6371,100.7079,49289.0
2018-01-31 11:00:00,128.02,128.21,127.89,128.04,22027.0,100.6764,100.8259,100.5742,100.6922,22027.0
2018-01-31 11:30:00,127.97,127.97,127.26,127.68,25396.0,100.6371,100.6371,100.0788,100.4091,25396.0
2018-01-31 12:00:00,127.72,127.94,127.66,127.85,25539.0,100.4405,100.6135,100.3933,100.5428,25539.0
2018-01-31 12:30:00,127.81,128.27,127.81,128.2,22996.0,100.5113,100.873,100.5113,100.818,22996.0
2018-01-31 13:00:00,128.24,128.59,128.16,128.49,16497.0,100.8495,101.1247,100.7865,101.0461,16497.0
2018-01-31 13:30:00,128.45,128.58,128.09,128.09,16504.0,101.0146,101.1168,100.7315,100.7315,16504.0
2018-01-31 14:00:00,128.07,128.63,128.0,128.08,47551.0,100.7158,101.1562,100.6607,100.7236,47551.0
2018-01-31 14:30:00,128.08,128.16,127.84,128.1,34566.0,100.7236,100.7865,100.5349,100.7394,34566.0
2018-01-31 15:00:00,128.06,128.69,128.0,128.56,33593.0,100.7079,101.2033,100.6607,101.1011,33593.0
2018-01-31 15:30:00,128.59,129.67,128.56,129.61,157006.0,101.1247,101.974,101.1011,101.9268,157006.0
2018-02-01 09:30:00,129.7,130.41,128.61,128.72,25902.0,101.9976,102.556,101.1404,101.2269,25902.0
2018-02-01 10:00:00,128.6,129.3,128.06,128.06,21378.0,101.1326,101.683,100.7079,100.7079,21378.0
2018-02-01 10:30:00,128.04,128.21,126.98,127.12,42508.0,100.6922,100.8259,99.8586,99.9687,42508.0
2018-02-01 11:00:00,127.16,127.4,126.14,126.19,29488.0,100.0001,100.1889,99.198,99.2373,29488.0
2018-02-01 11:30:00,126.32,127.08,126.19,126.72,32524.0,99.3395,99.9372,99.2373,99.6541,32524.0
2018-02-01 12:00:00,126.67,126.91,126.56,126.64,13387.0,99.6148,99.8035,99.5283,99.5912,13387.0
2018-02-01 12:30:00,126.66,126.85,126.58,126.59,11300.0,99.6069,99.7563,99.544,99.5519,11300.0
2018-02-01 13:00:00,126.59,126.59,126.07,126.13,21866.0,99.5519,99.5519,99.1429,99.1901,21866.0
2018-02-01 13:30:00,126.19,126.22,125.93,125.96,44083.0,99.2373,99.2609,99.0328,99.0564,44083.0
2018-02-01 14:00:00,125.92,126.41,125.67,126.34,80355.0,99.025,99.4103,98.8284,99.3553,80355.0
2018-02-01 14:30:00,126.3,126.34,125.94,126.26,24914.0,99.3238,99.3553,99.0407,99.2924,24914.0
2018-02-01 15:00:00,126.26,126.27,125.76,125.82,76214.0,99.2924,99.3002,98.8992,98.9463,76214.0
2018-02-01 15:30:00,125.78,125.81,125.15,125.28,155616.0,98.9149,98.9385,98.4194,98.5217,155616.0
2018-02-02 09:30:00,124.46,125.28,122.68,124.66,50379.0,97.8768,98.5217,96.477,98.0341,50379.0
2018-02-02 10:00:00,124.72,125.68,124.47,124.6,38763.0,98.0813,98.8362,97.8847,97.9869,38763.0
2018-02-02 10:30:00,124.62,124.98,124.23,124.28,24668.0,98.0026,98.2857,97.6959,97.7353,24668.0
2018-02-02 11:00:00,124.22,124.79,124.22,124.64,30170.0,97.6881,98.1363,97.6881,98.0184,30170.0
2018-02-02 11:30:00,124.64,124.76,124.06,124.3,18572.0,98.0184,98.1127,97.5623,97.751,18572.0
2018-02-02 12:00:00,124.39,124.94,124.33,124.83,16410.0,97.8218,98.2543,97.7746,98.1678,16410.0
2018-02-02 12:30:00,124.86,125.01,124.69,124.75,33582.0,98.1914,98.3093,98.0577,98.1049,33582.0
2018-02-02 13:00:00,124.72,124.74,124.28,124.4,30482.0,98.0813,98.097,97.7353,97.8296,30482.0
2018-02-02 13:30:00,124.4,124.48,123.93,124.02,14105.0,97.8296,97.8925,97.46,97.5308,14105.0
2018-02-02 14:00:00,123.92,123.98,123.31,123.4,31635.0,97.4522,97.4993,96.9724,97.0432,31635.0
2018-02-02 14:30:00,123.44,123.67,123.36,123.4,26329.0,97.0747,97.2556,97.0118,97.0432,26329.0
2018-02-02 15:00:00,123.51,123.6,123.12,123.44,35403.0,97.1297,97.2005,96.823,97.0747,35403.0
2018-02-02 15:30:00,123.41,124.44,123.28,124.13,96079.0,97.0511,97.8611,96.9488,97.6173,96079.0
2018-02-05 09:30:00,123.94,124.31,122.73,123.82,46534.0,97.4679,97.7589,96.5163,97.3735,46534.0
2018-02-05 10:00:00,123.98,123.99,123.37,123.6,30762.0,97.4993,97.5072,97.0196,97.2005,30762.0
2018-02-05 10:30:00,123.6,123.87,123.2,123.65,25125.0,97.2005,97.4128,96.8859,97.2398,25125.0
2018-02-05 11:00:00,123.7,124.01,123.62,123.99,12426.0,97.2791,97.5229,97.2162,97.5072,12426.0
2018-02-05 11:30:00,124.04,124.43,123.83,123.83,15550.0,97.5465,97.8532,97.3814,97.3814,15550.0
2018-02-05 12:00:00,123.78,123.87,123.3,123.31,18283.0,97.3421,97.4128,96.9646,96.9724,18283.0
2018-02-05 12:30:00,123.34,123.61,123.31,123.32,11587.0,96.996,97.2084,96.9724,96.9803,11587.0
2018-02-05 13:00:00,123.25,123.3,122.57,122.63,21853.0,96.9253,96.9646,96.3905,96.4377,21853.0
2018-02-05 13:30:00,122.68,122.68,122.2,122.38,23347.0,96.477,96.477,96.0995,96.2411,23347.0
2018-02-05 14:00:00,122.39,122.54,121.99,122.28,28793.0,96.2489,96.3669,95.9344,96.1624,28793.0
2018-02-05 14:30:00,122.21,122.21,121.36,121.4,49919.0,96.1074,96.1074,95.4389,95.4704,49919.0
2018-02-05 15:00:00,121.41,121.84,120.19,121.71,61561.0,95.4783,95.8164,94.5188,95.7142,61561.0
2018-02-05 15:30:00,121.68,122.1,119.68,119.89,132633.0,95.6906,96.0209,94.1178,94.2829,132633.0
2018-02-06 09:30:00,119.11,119.63,117.27,118.92,58664.0,93.6695,94.0784,92.2225,93.5201,58664.0
2018-02-06 10:00:00,118.76,120.29,118.47,119.05,46865.0,93.3943,94.5975,93.1662,93.6223,46865.0
2018-02-06 10:30:00,118.93,119.18,117.84,118.7,34800.0,93.528,93.7246,92.6708,93.3471,34800.0
2018-02-06 11:00:00,118.55,118.68,117.52,117.7,67687.0,93.2291,93.3314,92.4191,92.5607,67687.0
2018-02-06 11:30:00,117.51,118.29,117.37,118.05,22756.0,92.4113,93.0247,92.3012,92.8359,22756.0
2018-02-06 12:00:00,117.95,118.22,117.67,118.22,25348.0,92.7573,92.9696,92.5371,92.9696,25348.0
2018-02-06 12:30:00,118.44,118.87,118.1,118.43,31317.0,93.1426,93.4808,92.8752,93.1348,31317.0
2018-02-06 13:00:00,118.36,118.36,117.7,117.7,19798.0,93.0797,93.0797,92.5607,92.5607,19798.0
2018-02-06 13:30:00,117.79,117.8,117.05,117.14,20628.0,92.6314,92.6393,92.0495,92.1203,20628.0
2018-02-06 14:00:00,117.08,117.13,116.45,116.59,24560.0,92.0731,92.1124,91.5777,91.6878,24560.0
2018-02-06 14:30:00,116.7,118.74,116.57,118.7,50234.0,91.7743,93.3785,91.672,93.3471,50234.0
2018-02-06 15:00:00,118.62,119.23,118.04,118.67,52424.0,93.2842,93.7639,92.8281,93.3235,52424.0
2018-02-06 15:30:00,118.78,119.52,118.37,118.56,180904.0,93.41,93.9919,93.0876,93.237,180904.0
2018-02-07 09:30:00,118.2,120.45,117.77,119.56,33665.0,92.9539,94.7233,92.6157,94.0234,33665.0
2018-02-07 10:00:00,119.56,120.68,119.28,120.25,46123.0,94.0234,94.9042,93.8032,94.566,46123.0
2018-02-07 10:30:00,120.23,120.76,119.86,120.63,53195.0,94.5503,94.9671,94.2593,94.8649,53195.0
2018-02-07 11:00:00,120.73,120.91,119.88,120.17,27705.0,94.9435,95.0851,94.275,94.5031,27705.0
2018-02-07 11:30:00,120.1,120.54,119.97,120.44,23408.0,94.4481,94.7941,94.3458,94.7154,23408.0
2018-02-07 12:00:00,120.43,120.78,120.0,120.28,24142.0,94.7076,94.9828,94.3694,94.5896,24142.0
2018-02-07 12:30:00,120.32,120.36,120.06,120.25,33894.0,94.6211,94.6525,94.4166,94.566,33894.0
2018-02-07 13:00:00,120.29,120.36,119.62,120.01,33660.0,94.5975,94.6525,94.0706,94.3773,33660.0
2018-02-07 13:30:00,120.0,120.44,119.9,120.1,25524.0,94.3694,94.7154,94.2908,94.4481,25524.0
2018-02-07 14:00:00,120.07,120.48,119.76,120.35,36877.0,94.4245,94.7469,94.1807,94.6447,36877.0
2018-02-07 14:30:00,120.34,120.44,119.84,120.25,40517.0,94.6368,94.7154,94.2436,94.566,40517.0
2018-02-07 15:00:00,120.26,120.49,120.1,120.23,52657.0,94.5739,94.7548,94.4481,94.5503,52657.0
2018-02-07 15:30:00,120.22,120.26,118.95,119.0,194696.0,94.5424,94.5739,93.5437,93.583,194696.0
2018-02-08 09:30:00,118.59,119.38,117.83,119.07,66757.0,93.2606,93.8818,92.6629,93.6381,66757.0
2018-02-08 10:00:00,119.13,119.42,118.6,118.73,44810.0,93.6852,93.9133,93.2684,93.3707,44810.0
2018-02-08 10:30:00,118.65,119.31,118.65,119.23,43005.0,93.3078,93.8268,93.3078,93.7639,43005.0
2018-02-08 11:00:00,119.23,120.08,119.17,119.8,45550.0,93.7639,94.4323,93.7167,94.2121,45550.0
2018-02-08 11:30:00,119.91,120.38,119.6,119.73,21372.0,94.2986,94.6683,94.0549,94.1571,21372.0
2018-02-08 12:00:00,119.73,119.79,118.8,118.8,62413.0,94.1571,94.2043,93.4257,93.4257,62413.0
2018-02-08 12:30:00,118.84,119.19,118.32,118.89,24562.0,93.4572,93.7324,93.0482,93.4965,24562.0
2018-02-08 13:00:00,118.77,118.8,117.04,117.16,53350.0,93.4021,93.4257,92.0416,92.136,53350.0
2018-02-08 13:30:00,117.06,117.84,116.93,117.52,38060.0,92.0574,92.6708,91.9551,92.4191,38060.0
2018-02-08 14:00:00,117.59,117.76,117.45,117.61,33407.0,92.4742,92.6079,92.3641,92.4899,33407.0
2018-02-08 14:30:00,117.58,117.62,116.99,117.27,29945.0,92.4663,92.4978,92.0023,92.2225,29945.0
2018-02-08 15:00:00,117.2,117.42,116.54,116.7,44152.0,92.1675,92.3405,91.6484,91.7743,44152.0
2018-02-08 15:30:00,116.65,116.72,114.0,114.58,224653.0,91.7349,91.79,89.6509,90.1071,224653.0
2018-02-09 09:30:00,115.83,116.99,114.68,116.88,70292.0,91.0901,92.0023,90.1857,91.9158,70292.0
2018-02-09 10:00:00,116.87,117.67,116.57,116.69,57353.0,91.9079,92.5371,91.672,91.7664,57353.0
2018-02-09 10:30:00,116.74,116.98,115.68,116.14,38837.0,91.8057,91.9945,90.9721,91.3339,38837.0
2018-02-09 11:00:00,116.25,116.5,115.77,115.95,20633.0,91.4204,91.617,91.0429,91.1845,20633.0
2018-02-09 11:30:00,115.96,116.04,115.57,115.85,35506.0,91.1923,91.2552,90.8856,91.1058,35506.0
2018-02-09 12:00:00,115.88,115.91,115.21,115.36,26014.0,91.1294,91.153,90.6025,90.7205,26014.0
2018-02-09 12:30:00,115.42,115.92,115.38,115.9,34466.0,90.7677,91.1609,90.7362,91.1451,34466.0
2018-02-09 13:00:00,115.78,115.87,114.71,115.06,24572.0,91.0508,91.1215,90.2093,90.4845,24572.0
2018-02-09 13:30:00,114.96,115.44,114.59,115.01,26592.0,90.4059,90.7834,90.1149,90.4452,26592.0
2018-02-09 14:00:00,114.92,116.25,114.92,115.96,62877.0,90.3744,91.4204,90.3744,91.1923,62877.0
2018-02-09 14:30:00,116.1,116.57,115.79,115.98,39087.0,91.3024,91.672,91.0586,91.208,39087.0
2018-02-09 15:00:00,115.77,116.41,115.27,116.26,36636.0,91.0429,91.5462,90.6497,91.4282,36636.0
2018-02-09 15:30:00,116.21,118.91,116.2,118.04,138817.0,91.3889,93.5122,91.3811,92.8281,138817.0
2018-02-12 09:30:00,118.81,118.87,117.0,117.17,79034.0,93.4336,93.4808,92.0102,92.1439,79034.0
2018-02-12 10:00:00,117.08,117.44,115.5,116.04,43790.0,92.0731,92.3562,90.8306,91.2552,43790.0
2018-02-12 10:30:00,116.01,116.39,115.56,116.05,25267.0,91.2316,91.5305,90.8778,91.2631,25267.0
2018-02-12 11:00:00,116.1,116.22,115.55,116.01,35946.0,91.3024,91.3968,90.8699,91.2316,35946.0
2018-02-12 11:30:00,115.88,116.25,115.36,116.21,21604.0,91.1294,91.4204,90.7205,91.3889,21604.0
2018-02-12 12:00:00,116.12,117.54,116.12,117.46,18060.0,91.3181,92.4348,91.3181,92.3719,18060.0
2018-02-12 12:30:00,117.39,118.11,117.39,117.9,15324.0,92.3169,92.8831,92.3169,92.718,15324.0
2018-02-12 13:00:00,117.97,118.1,117.8,117.94,14445.0,92.773,92.8752,92.6393,92.7494,14445.0
2018-02-12 13:30:00,118.02,118.34,117.82,118.19,23844.0,92.8123,93.064,92.655,92.946,23844.0
2018-02-12 14:00:00,118.19,118.5,118.06,118.5,23743.0,92.946,93.1898,92.8438,93.1898,23743.0
2018-02-12 14:30:00,118.61,118.77,118.29,118.45,29793.0,93.2763,93.4021,93.0247,93.1505,29793.0
2018-02-12 15:00:00,118.56,119.39,118.56,119.25,49786.0,93.237,93.8897,93.237,93.7796,49786.0
2018-02-12 15:30:00,119.25,119.68,118.55,119.08,164808.0,93.7796,94.1178,93.2291,93.6459,164808.0
2018-02-13 09:30:00,118.85,119.84,118.55,119.09,58135.0,93.465,94.2436,93.2291,93.6538,58135.0
2018-02-13 10:00:00,119.02,119.32,118.16,118.17,55585.0,93.5987,93.8347,92.9224,92.9303,55585.0
2018-02-13 10:30:00,118.14,118.82,117.86,118.66,44823.0,92.9067,93.4415,92.6865,93.3156,44823.0
2018-02-13 11:00:00,118.61,118.7,118.16,118.21,34852.0,93.2763,93.3471,92.9224,92.9617,34852.0
2018-02-13 11:30:00,118.25,118.44,118.03,118.2,28638.0,92.9932,93.1426,92.8202,92.9539,28638.0
2018-02-13 12:00:00,118.2,118.83,118.06,118.82,23906.0,92.9539,93.4493,92.8438,93.4415,23906.0
2018-02-13 12:30:00,118.8,118.86,118.57,118.72,31745.0,93.4257,93.4729,93.2448,93.3628,31745.0
2018-02-13 13:00:00,118.75,119.45,118.71,119.3,21233.0,93.3864,93.9369,93.3549,93.8189,21233.0
2018-02-13 13:30:00,119.28,119.66,119.12,119.56,31959.0,93.8032,94.102,93.6774,94.0234,31959.0
2018-02-13 14:00:00,119.56,120.13,119.56,119.81,27018.0,94.0234,94.4717,94.0234,94.22,27018.0
2018-02-13 14:30:00,119.85,120.72,119.81,120.44,37558.0,94.2515,94.9356,94.22,94.7154,37558.0
2018-02-13 15:00:00,120.44,120.78,120.3,120.67,39954.0,94.7154,94.9828,94.6053,94.8963,39954.0
2018-02-13 15:30:00,120.64,120.86,120.36,120.37,107897.0,94.8727,95.0457,94.6525,94.6604,107897.0
2018-02-14 09:30:00,119.34,119.78,117.9,118.4,19291.0,93.8504,94.1964,92.718,93.1112,19291.0
2018-02-14 10:00:00,118.58,119.41,118.5,119.34,19622.0,93.2527,93.9054,93.1898,93.8504,19622.0
2018-02-14 10:30:00,119.33,119.53,118.9,118.98,22866.0,93.8425,93.9998,93.5044,93.5673,22866.0
2018-02-14 11:00:00,118.94,119.05,118.6,118.77,16767.0,93.5358,93.6223,93.2684,93.4021,16767.0
2018-02-14 11:30:00,118.82,118.99,118.37,118.58,24629.0,93.4415,93.5751,93.0876,93.2527,24629.0
2018-02-14 12:00:00,118.56,118.84,118.35,118.72,16816.0,93.237,93.4572,93.0718,93.3628,16816.0
2018-02-14 12:30:00,118.77,119.25,118.76,119.17,12095.0,93.4021,93.7796,93.3943,93.7167,12095.0
2018-02-14 13:00:00,119.26,119.78,119.17,119.35,10922.0,93.7875,94.1964,93.7167,93.8583,10922.0
2018-02-14 13:30:00,119.41,119.88,119.32,119.76,12113.0,93.9054,94.275,93.8347,94.1807,12113.0
2018-02-14 14:00:00,119.77,119.96,119.47,119.47,16071.0,94.1885,94.338,93.9526,93.9526,16071.0
2018-02-14 14:30:00,119.5,120.19,119.41,120.17,26823.0,93.9762,94.5188,93.9054,94.5031,26823.0
2018-02-14 15:00:00,120.19,120.45,119.74,119.74,43724.0,94.5188,94.7233,94.165,94.165,43724.0
2018-02-14 15:30:00,119.68,120.2,119.64,120.07,96455.0,94.1178,94.5267,94.0863,94.4245,96455.0
2018-02-15 09:30:00,120.57,120.94,120.16,120.76,19685.0,94.8177,95.1086,94.4952,94.9671,19685.0
2018-02-15 10:00:00,120.86,120.95,120.37,120.5,11358.0,95.0457,95.1165,94.6604,94.7626,11358.0
2018-02-15 10:30:00,120.49,121.23,120.49,120.78,15549.0,94.7548,95.3367,94.7548,94.9828,15549.0
2018-02-15 11:00:00,120.73,121.09,120.17,120.45,13318.0,94.9435,95.2266,94.5031,94.7233,13318.0
2018-02-15 11:30:00,120.47,120.97,120.4,120.59,14573.0,94.739,95.1322,94.684,94.8334,14573.0
2018-02-15 12:00:00,120.61,121.06,120.5,121.01,16002.0,94.8491,95.203,94.7626,95.1637,16002.0
2018-02-15 12:30:00,121.09,121.18,120.71,120.88,13543.0,95.2266,95.2974,94.9278,95.0615,13543.0
2018-02-15 13:00:00,120.89,121.23,120.86,120.95,10518.0,95.0693,95.3367,95.0457,95.1165,10518.0
2018-02-15 13:30:00,120.9,121.58,120.84,121.58,17218.0,95.0772,95.6119,95.03,95.6119,17218.0
2018-02-15 14:00:00,121.6,121.62,120.9,121.41,137776.0,95.6277,95.6434,95.0772,95.4783,137776.0
2018-02-15 14:30:00,121.38,121.7,121.35,121.6,33374.0,95.4547,95.7063,95.4311,95.6277,33374.0
2018-02-15 15:00:00,121.59,121.77,121.45,121.65,31633.0,95.6198,95.7614,95.5097,95.667,31633.0
2018-02-15 15:30:00,121.66,121.76,121.3,121.72,68032.0,95.6749,95.7535,95.3918,95.722,68032.0
2018-02-16 09:30:00,121.9,122.73,121.87,122.2,34121.0,95.8636,96.5163,95.84,96.0995,34121.0
2018-02-16 10:00:00,122.2,122.59,121.73,122.45,17026.0,96.0995,96.4062,95.7299,96.2961,17026.0
2018-02-16 10:30:00,122.53,123.11,122.32,123.11,10926.0,96.359,96.8152,96.1939,96.8152,10926.0
2018-02-16 11:00:00,123.18,123.18,122.29,122.34,9980.0,96.8702,96.8702,96.1703,96.2096,9980.0
2018-02-16 11:30:00,122.42,123.0,122.38,122.77,9659.0,96.2725,96.7287,96.2411,96.5478,9659.0
2018-02-16 12:00:00,122.52,122.68,122.24,122.41,17564.0,96.3512,96.477,96.131,96.2647,17564.0
2018-02-16 12:30:00,122.43,122.61,121.95,122.25,14078.0,96.2804,96.422,95.9029,96.1388,14078.0
2018-02-16 13:00:00,122.21,122.21,121.88,121.94,13169.0,96.1074,96.1074,95.8479,95.8951,13169.0
2018-02-16 13:30:00,121.98,122.73,121.89,122.65,8660.0,95.9265,96.5163,95.8557,96.4534,8660.0
2018-02-16 14:00:00,122.57,122.58,122.29,122.56,23564.0,96.3905,96.3984,96.1703,96.3826,23564.0
2018-02-16 14:30:00,122.62,122.94,122.51,122.89,16364.0,96.4298,96.6815,96.3433,96.6421,16364.0
2018-02-16 15:00:00,122.92,123.0,122.59,122.69,29367.0,96.6657,96.7287,96.4062,96.4849,29367.0
2018-02-16 15:30:00,122.74,122.96,122.54,122.64,78782.0,96.5242,96.6972,96.3669,96.4455,78782.0
2018-02-20 09:30:00,122.28,123.94,122.14,123.06,41220.0,96.1624,97.4679,96.0523,96.7758,41220.0
2018-02-20 10:00:00,123.0,123.31,122.75,123.15,40003.0,96.7287,96.9724,96.5321,96.8466,40003.0
2018-02-20 10:30:00,123.11,123.47,122.66,122.69,25363.0,96.8152,97.0983,96.4613,96.4849,25363.0
2018-02-20 11:00:00,122.7,123.16,122.36,122.67,21697.0,96.4927,96.8545,96.2254,96.4691,21697.0
2018-02-20 11:30:00,122.67,122.93,122.33,122.68,20986.0,96.4691,96.6736,96.2018,96.477,20986.0
2018-02-20 12:00:00,122.66,123.03,122.54,122.86,15794.0,96.4613,96.7522,96.3669,96.6186,15794.0
2018-02-20 12:30:00,122.87,122.98,122.65,122.81,10640.0,96.6264,96.7129,96.4534,96.5792,10640.0
2018-02-20 13:00:00,122.74,122.74,122.17,122.23,15349.0,96.5242,96.5242,96.0759,96.1231,15349.0
2018-02-20 13:30:00,122.16,122.44,122.13,122.16,21350.0,96.0681,96.2883,96.0445,96.0681,21350.0
2018-02-20 14:00:00,122.22,122.38,121.83,122.11,22016.0,96.1153,96.2411,95.8086,96.0287,22016.0
2018-02-20 14:30:00,122.16,122.3,121.63,121.71,16859.0,96.0681,96.1782,95.6513,95.7142,16859.0
2018-02-20 15:00:00,121.69,121.82,121.11,121.18,32628.0,95.6985,95.8007,95.2423,95.2974,32628.0
2018-02-20 15:30:00,121.18,121.2,120.8,120.93,109672.0,95.2974,95.3131,94.9985,95.1008,109672.0
2018-02-21 09:30:00,120.57,121.22,120.25,120.71,22972.0,94.8177,95.3288,94.566,94.9278,22972.0
2018-02-21 10:00:00,120.8,120.8,119.92,120.09,24864.0,94.9985,94.9985,94.3065,94.4402,24864.0
2018-02-21 10:30:00,120.1,120.14,119.83,120.12,15171.0,94.4481,94.4795,94.2357,94.4638,15171.0
2018-02-21 11:00:00,120.14,120.27,119.44,119.54,15368.0,94.4795,94.5817,93.929,94.0077,15368.0
2018-02-21 11:30:00,119.51,119.61,119.19,119.55,110449.0,93.9841,94.0627,93.7324,94.0155,110449.0
2018-02-21 12:00:00,119.47,119.6,119.29,119.46,16477.0,93.9526,94.0549,93.8111,93.9448,16477.0
2018-02-21 12:30:00,119.47,119.75,119.46,119.66,19300.0,93.9526,94.1728,93.9448,94.102,19300.0
2018-02-21 13:00:00,119.63,119.73,119.41,119.47,8292.0,94.0784,94.1571,93.9054,93.9526,8292.0
2018-02-21 13:30:00,119.47,119.55,119.32,119.49,10074.0,93.9526,94.0155,93.8347,93.9683,10074.0
2018-02-21 14:00:00,119.39,120.14,119.39,119.47,21644.0,93.8897,94.4795,93.8897,93.9526,21644.0
2018-02-21 14:30:00,119.49,119.64,118.73,118.84,23756.0,93.9683,94.0863,93.3707,93.4572,23756.0
2018-02-21 15:00:00,118.79,118.96,118.32,118.9,64832.0,93.4179,93.5516,93.0482,93.5044,64832.0
2018-02-21 15:30:00,118.93,119.05,118.39,118.41,109544.0,93.528,93.6223,93.1033,93.119,109544.0
2018-02-22 09:30:00,119.07,120.33,119.04,120.33,27760.0,93.6381,94.6289,93.6145,94.6289,27760.0
2018-02-22 10:00:00,120.31,120.4,119.56,119.56,47207.0,94.6132,94.684,94.0234,94.0234,47207.0
2018-02-22 10:30:00,119.66,120.21,119.41,120.21,32915.0,94.102,94.5346,93.9054,94.5346,32915.0
2018-02-22 11:00:00,120.13,120.33,119.78,120.29,32494.0,94.4717,94.6289,94.1964,94.5975,32494.0
2018-02-22 11:30:00,120.4,120.74,120.34,120.56,13750.0,94.684,94.9514,94.6368,94.8098,13750.0
2018-02-22 12:00:00,120.53,120.76,120.44,120.44,33799.0,94.7862,94.9671,94.7154,94.7154,33799.0
2018-02-22 12:30:00,120.47,120.69,120.44,120.56,27161.0,94.739,94.912,94.7154,94.8098,27161.0
2018-02-22 13:00:00,120.59,120.8,120.04,120.19,11368.0,94.8334,94.9985,94.4009,94.5188,11368.0
2018-02-22 13:30:00,120.27,120.56,120.05,120.48,8559.0,94.5817,94.8098,94.4087,94.7469,8559.0
2018-02-22 14:00:00,120.47,120.6,120.19,120.6,6471.0,94.739,94.8413,94.5188,94.8413,6471.0
2018-02-22 14:30:00,120.57,120.63,120.03,120.03,11353.0,94.8177,94.8649,94.393,94.393,11353.0
2018-02-22 15:00:00,120.03,120.27,119.99,120.18,14592.0,94.393,94.5817,94.3616,94.511,14592.0
2018-02-22 15:30:00,120.1,120.21,119.52,119.94,72872.0,94.4481,94.5346,93.9919,94.3222,72872.0
2018-02-23 09:30:00,120.5,121.06,120.2,120.93,16801.0,94.7626,95.203,94.5267,95.1008,16801.0
2018-02-23 10:00:00,121.09,121.1,120.54,120.54,15991.0,95.2266,95.2345,94.7941,94.7941,15991.0
2018-02-23 10:30:00,120.54,120.96,120.54,120.75,7287.0,94.7941,95.1244,94.7941,94.9592,7287.0
2018-02-23 11:00:00,120.59,120.94,120.5,120.86,8980.0,94.8334,95.1086,94.7626,95.0457,8980.0
2018-02-23 11:30:00,121.02,121.58,121.02,121.55,8535.0,95.1716,95.6119,95.1716,95.5884,8535.0
2018-02-23 12:00:00,121.58,121.63,121.31,121.31,8574.0,95.6119,95.6513,95.3996,95.3996,8574.0
2018-02-23 12:30:00,121.26,121.69,121.26,121.66,5387.0,95.3603,95.6985,95.3603,95.6749,5387.0
2018-02-23 13:00:00,121.64,121.82,121.6,121.72,4570.0,95.6591,95.8007,95.6277,95.722,4570.0
2018-02-23 13:30:00,121.78,122.03,121.69,121.97,8958.0,95.7692,95.9658,95.6985,95.9186,8958.0
2018-02-23 14:00:00,121.97,122.02,121.61,121.96,7703.0,95.9186,95.958,95.6355,95.9108,7703.0
2018-02-23 14:30:00,121.89,122.08,121.84,122.02,6694.0,95.8557,96.0052,95.8164,95.958,6694.0
2018-02-23 15:00:00,121.95,122.15,121.89,122.08,8681.0,95.9029,96.0602,95.8557,96.0052,8681.0
2018-02-23 15:30:00,122.09,122.67,122.03,122.64,48494.0,96.013,96.4691,95.9658,96.4455,48494.0
2018-02-26 09:30:00,123.17,123.36,122.34,122.61,35325.0,96.8623,97.0118,96.2096,96.422,35325.0
2018-02-26 10:00:00,122.37,122.6,121.83,122.11,14729.0,96.2332,96.4141,95.8086,96.0287,14729.0
2018-02-26 10:30:00,122.02,122.33,121.69,121.98,10368.0,95.958,96.2018,95.6985,95.9265,10368.0
2018-02-26 11:00:00,121.99,122.19,121.77,122.09,7150.0,95.9344,96.0917,95.7614,96.013,7150.0
2018-02-26 11:30:00,122.28,122.56,122.28,122.44,5162.0,96.1624,96.3826,96.1624,96.2883,5162.0
2018-02-26 12:00:00,122.49,122.85,122.41,122.68,9938.0,96.3276,96.6107,96.2647,96.477,9938.0
2018-02-26 12:30:00,122.76,122.76,122.4,122.53,3700.0,96.5399,96.5399,96.2568,96.359,3700.0
2018-02-26 13:00:00,122.53,122.69,122.44,122.68,4916.0,96.359,96.4849,96.2883,96.477,4916.0
2018-02-26 13:30:00,122.64,122.64,122.31,122.53,7799.0,96.4455,96.4455,96.186,96.359,7799.0
2018-02-26 14:00:00,122.54,122.82,122.54,122.64,5349.0,96.3669,96.5871,96.3669,96.4455,5349.0
2018-02-26 14:30:00,122.68,122.91,122.67,122.86,9960.0,96.477,96.6579,96.4691,96.6186,9960.0
2018-02-26 15:00:00,122.87,123.22,122.82,123.07,19935.0,96.6264,96.9017,96.5871,96.7837,19935.0
2018-02-26 15:30:00,123.09,123.4,123.02,123.38,56008.0,96.7994,97.0432,96.7444,97.0275,56008.0
2018-02-27 09:30:00,123.15,123.56,122.87,123.19,21549.0,96.8466,97.169,96.6264,96.8781,21549.0
2018-02-27 10:00:00,123.19,123.32,122.52,122.92,24511.0,96.8781,96.9803,96.3512,96.6657,24511.0
2018-02-27 10:30:00,122.88,123.12,120.95,121.24,24717.0,96.6343,96.823,95.1165,95.3446,24717.0
2018-02-27 11:00:00,121.2,121.26,120.45,120.66,13374.0,95.3131,95.3603,94.7233,94.8885,13374.0
2018-02-27 11:30:00,120.51,120.98,120.51,120.74,13258.0,94.7705,95.1401,94.7705,94.9514,13258.0
2018-02-27 12:00:00,120.84,121.28,120.65,121.28,17536.0,95.03,95.376,94.8806,95.376,17536.0
2018-02-27 12:30:00,121.47,121.82,121.18,121.82,13411.0,95.5254,95.8007,95.2974,95.8007,13411.0
2018-02-27 13:00:00,121.74,122.03,121.6,121.84,9820.0,95.7378,95.9658,95.6277,95.8164,9820.0
2018-02-27 13:30:00,121.89,121.89,121.45,121.48,8683.0,95.8557,95.8557,95.5097,95.5333,8683.0
2018-02-27 14:00:00,121.56,121.56,120.74,121.21,7268.0,95.5962,95.5962,94.9514,95.321,7268.0
2018-02-27 14:30:00,121.14,121.47,121.11,121.4,12514.0,95.2659,95.5254,95.2423,95.4704,12514.0
2018-02-27 15:00:00,121.4,121.49,121.05,121.08,54227.0,95.4704,95.5412,95.1952,95.2187,54227.0
2018-02-27 15:30:00,121.09,121.17,120.81,120.81,112022.0,95.2266,95.2895,95.0064,95.0064,112022.0
2018-02-28 09:30:00,121.3,122.34,121.28,122.33,24456.0,95.3918,96.2096,95.376,96.2018,24456.0
2018-02-28 10:00:00,122.2,122.2,121.61,121.7,24848.0,96.0995,96.0995,95.6355,95.7063,24848.0
2018-02-28 10:30:00,121.77,121.85,121.46,121.6,39140.0,95.7614,95.8243,95.5176,95.6277,39140.0
2018-02-28 11:00:00,121.71,122.19,121.6,122.19,16968.0,95.7142,96.0917,95.6277,96.0917,16968.0
2018-02-28 11:30:00,122.24,122.69,121.88,122.33,12326.0,96.131,96.4849,95.8479,96.2018,12326.0
2018-02-28 12:00:00,122.42,122.5,122.06,122.32,5592.0,96.2725,96.3354,95.9894,96.1939,5592.0
2018-02-28 12:30:00,122.3,122.71,122.27,122.45,25637.0,96.1782,96.5006,96.1546,96.2961,25637.0
2018-02-28 13:00:00,122.34,122.92,122.34,122.76,39113.0,96.2096,96.6657,96.2096,96.5399,39113.0
2018-02-28 13:30:00,122.73,122.96,122.59,122.96,16105.0,96.5163,96.6972,96.4062,96.6972,16105.0
2018-02-28 14:00:00,123.02,123.25,122.77,122.89,26090.0,96.7444,96.9253,96.5478,96.6421,26090.0
2018-02-28 14:30:00,122.82,122.82,122.24,122.27,27666.0,96.5871,96.5871,96.131,96.1546,27666.0
2018-02-28 15:00:00,122.29,122.49,121.85,121.96,45313.0,96.1703,96.3276,95.8243,95.9108,45313.0
2018-02-28 15:30:00,121.93,122.03,121.35,121.35,114873.0,95.8872,95.9658,95.4311,95.4311,114873.0
2018-03-01 09:30:00,120.81,122.37,120.22,122.05,28849.0,95.0064,96.2332,94.5424,95.9816,28849.0
2018-03-01 10:00:00,122.14,123.06,122.03,122.5,52898.0,96.0523,96.7758,95.9658,96.3354,52898.0
2018-03-01 10:30:00,122.58,123.1,122.0,122.29,9376.0,96.3984,96.8073,95.9422,96.1703,9376.0
2018-03-01 11:00:00,122.32,122.56,121.98,122.1,16227.0,96.1939,96.3826,95.9265,96.0209,16227.0
2018-03-01 11:30:00,122.08,123.02,121.97,122.88,34090.0,96.0052,96.7444,95.9186,96.6343,34090.0
2018-03-01 12:00:00,122.83,122.83,122.38,122.5,16482.0,96.595,96.595,96.2411,96.3354,16482.0
2018-03-01 12:30:00,122.57,122.73,122.18,122.41,14253.0,96.3905,96.5163,96.0838,96.2647,14253.0
2018-03-01 13:00:00,122.2,122.53,121.96,122.27,19050.0,96.0995,96.359,95.9108,96.1546,19050.0
2018-03-01 13:30:00,122.22,122.41,121.75,122.13,22435.0,96.1153,96.2647,95.7456,96.0445,22435.0
2018-03-01 14:00:00,122.11,122.22,121.73,121.76,46410.0,96.0287,96.1153,95.7299,95.7535,46410.0
2018-03-01 14:30:00,121.81,121.86,121.25,121.54,15566.0,95.7928,95.8321,95.3524,95.5805,15566.0
2018-03-01 15:00:00,121.45,122.65,121.45,122.2,29800.0,95.5097,96.4534,95.5097,96.0995,29800.0
2018-03-01 15:30:00,122.23,122.72,122.04,122.48,114863.0,96.1231,96.5085,95.9737,96.3197,114863.0
2018-03-02 09:30:00,122.24,122.6,121.37,121.82,25377.0,96.131,96.4141,95.4468,95.8007,25377.0
2018-03-02 10:00:00,121.84,121.97,121.54,121.88,41418.0,95.8164,95.9186,95.5805,95.8479,41418.0
2018-03-02 10:30:00,121.86,122.23,121.56,121.62,9736.0,95.8321,96.1231,95.5962,95.6434,9736.0
2018-03-02 11:00:00,121.62,121.82,121.13,121.59,15543.0,95.6434,95.8007,95.2581,95.6198,15543.0
2018-03-02 11:30:00,121.59,121.97,121.44,121.91,11813.0,95.6198,95.9186,95.5019,95.8715,11813.0
2018-03-02 12:00:00,121.96,121.99,121.57,121.88,10172.0,95.9108,95.9344,95.6041,95.8479,10172.0
2018-03-02 12:30:00,122.05,122.11,121.8,121.93,14548.0,95.9816,96.0287,95.785,95.8872,14548.0
2018-03-02 13:00:00,121.92,121.92,121.66,121.68,14718.0,95.8793,95.8793,95.6749,95.6906,14718.0
2018-03-02 13:30:00,121.67,121.9,121.6,121.71,13790.0,95.6827,95.8636,95.6277,95.7142,13790.0
2018-03-02 14:00:00,121.76,122.15,121.71,122.02,21324.0,95.7535,96.0602,95.7142,95.958,21324.0
2018-03-02 14:30:00,122.0,122.59,121.98,122.4,17085.0,95.9422,96.4062,95.9265,96.2568,17085.0
2018-03-02 15:00:00,122.38,122.89,122.24,122.86,27581.0,96.2411,96.6421,96.131,96.6186,27581.0
2018-03-02 15:30:00,122.8,123.7,122.8,123.41,116512.0,96.5714,97.2791,96.5714,97.0511,116512.0
2018-03-05 09:30:00,122.77,124.32,122.52,124.26,21907.0,96.5478,97.7667,96.3512,97.7195,21907.0
2018-03-05 10:00:00,124.34,124.5,124.0,124.12,35927.0,97.7824,97.9083,97.5151,97.6094,35927.0
2018-03-05 10:30:00,124.21,124.59,124.14,124.59,23502.0,97.6802,97.979,97.6252,97.979,23502.0
2018-03-05 11:00:00,124.64,125.21,124.6,125.19,13700.0,98.0184,98.4666,97.9869,98.4509,13700.0
2018-03-05 11:30:00,125.14,125.18,124.38,124.61,38245.0,98.4116,98.443,97.8139,97.9948,38245.0
2018-03-05 12:00:00,124.58,125.4,124.56,125.4,17182.0,97.9712,98.616,97.9555,98.616,17182.0
2018-03-05 12:30:00,125.45,125.56,125.22,125.56,12323.0,98.6554,98.7419,98.4745,98.7419,12323.0
2018-03-05 13:00:00,125.6,125.83,125.34,125.67,11188.0,98.7733,98.9542,98.5689,98.8284,11188.0
2018-03-05 13:30:00,125.63,125.77,125.42,125.55,14816.0,98.7969,98.907,98.6318,98.734,14816.0
2018-03-05 14:00:00,125.5,125.54,124.94,125.06,20736.0,98.6947,98.7261,98.2543,98.3487,20736.0
2018-03-05 14:30:00,125.16,125.55,125.08,125.53,18085.0,98.4273,98.734,98.3644,98.7183,18085.0
2018-03-05 15:00:00,125.49,125.6,124.86,124.86,38908.0,98.6868,98.7733,98.1914,98.1914,38908.0
2018-03-05 15:30:00,124.86,125.04,124.77,124.95,87885.0,98.1914,98.3329,98.1206,98.2622,87885.0
2018-03-06 09:30:00,124.91,125.43,123.32,124.13,46950.0,98.2307,98.6396,96.9803,97.6173,46950.0
2018-03-06 10:00:00,124.22,124.29,123.18,123.66,74610.0,97.6881,97.7431,96.8702,97.2477,74610.0
2018-03-06 10:30:00,123.79,124.26,123.78,124.01,24536.0,97.3499,97.7195,97.3421,97.5229,24536.0
2018-03-06 11:00:00,123.91,124.71,123.91,124.56,45280.0,97.4443,98.0734,97.4443,97.9555,45280.0
2018-03-06 11:30:00,124.59,124.64,124.34,124.52,11564.0,97.979,98.0184,97.7824,97.924,11564.0
2018-03-06 12:00:00,124.52,124.84,124.47,124.48,12017.0,97.924,98.1757,97.8847,97.8925,12017.0
2018-03-06 12:30:00,124.44,125.03,124.37,125.02,19769.0,97.8611,98.3251,97.806,98.3172,19769.0
2018-03-06 13:00:00,125.01,125.19,124.58,125.12,19958.0,98.3093,98.4509,97.9712,98.3958,19958.0
2018-03-06 13:30:00,125.17,125.27,125.04,125.1,16101.0,98.4352,98.5138,98.3329,98.3801,16101.0
2018-03-06 14:00:00,125.1,125.68,125.0,125.6,17824.0,98.3801,98.8362,98.3015,98.7733,17824.0
2018-03-06 14:30:00,125.64,125.73,125.22,125.52,25647.0,98.8048,98.8756,98.4745,98.7104,25647.0
2018-03-06 15:00:00,125.52,125.76,125.12,125.73,29034.0,98.7104,98.8992,98.3958,98.8756,29034.0
2018-03-06 15:30:00,125.69,125.76,125.11,125.36,61491.0,98.8441,98.8992,98.388,98.5846,61491.0
2018-03-07 09:30:00,124.96,125.95,124.75,125.01,17832.0,98.27,99.0486,98.1049,98.3093,17832.0
2018-03-07 10:00:00,124.94,126.1,124.93,125.85,17383.0,98.2543,99.1665,98.2464,98.9699,17383.0
2018-03-07 10:30:00,125.95,126.24,125.21,125.52,24821.0,99.0486,99.2766,98.4666,98.7104,24821.0
2018-03-07 11:00:00,125.4,125.88,125.2,125.67,11724.0,98.616,98.9935,98.4588,98.8284,11724.0
2018-03-07 11:30:00,125.77,125.91,125.27,125.77,10613.0,98.907,99.0171,98.5138,98.907,10613.0
2018-03-07 12:00:00,125.77,125.96,125.59,125.75,8287.0,98.907,99.0564,98.7655,98.8913,8287.0
2018-03-07 12:30:00,125.72,126.06,125.66,125.85,6824.0,98.8677,99.1351,98.8205,98.9699,6824.0
2018-03-07 13:00:00,125.81,125.91,125.51,125.91,8217.0,98.9385,99.0171,98.7025,99.0171,8217.0
2018-03-07 13:30:00,125.85,125.98,125.6,125.64,10321.0,98.9699,99.0722,98.7733,98.8048,10321.0
2018-03-07 14:00:00,125.58,125.92,125.55,125.78,18421.0,98.7576,99.025,98.734,98.9149,18421.0
2018-03-07 14:30:00,125.8,126.04,125.8,125.86,14408.0,98.9306,99.1193,98.9306,98.9778,14408.0
2018-03-07 15:00:00,125.83,125.97,125.69,125.71,16997.0,98.9542,99.0643,98.8441,98.8598,16997.0
2018-03-07 15:30:00,125.78,125.96,125.71,125.79,58029.0,98.9149,99.0564,98.8598,98.9227,58029.0
2018-03-08 09:30:00,126.16,126.4,125.0,125.23,14209.0,99.2137,99.4025,98.3015,98.4824,14209.0
2018-03-08 10:00:00,125.35,125.7,125.34,125.59,8400.0,98.5767,98.852,98.5689,98.7655,8400.0
2018-03-08 10:30:00,125.71,126.01,125.6,125.86,15763.0,98.8598,99.0958,98.7733,98.9778,15763.0
2018-03-08 11:00:00,125.93,125.97,125.44,125.52,11539.0,99.0328,99.0643,98.6475,98.7104,11539.0
2018-03-08 11:30:00,125.5,125.59,125.13,125.42,7449.0,98.6947,98.7655,98.4037,98.6318,7449.0
2018-03-08 12:00:00,125.37,125.48,125.19,125.36,6400.0,98.5925,98.679,98.4509,98.5846,6400.0
2018-03-08 12:30:00,125.34,125.53,125.22,125.32,11893.0,98.5689,98.7183,98.4745,98.5531,11893.0
2018-03-08 13:00:00,125.34,125.43,125.27,125.41,11666.0,98.5689,98.6396,98.5138,98.6239,11666.0
2018-03-08 13:30:00,125.41,125.53,125.24,125.38,8412.0,98.6239,98.7183,98.4902,98.6003,8412.0
2018-03-08 14:00:00,125.28,125.28,124.88,125.0,12731.0,98.5217,98.5217,98.2071,98.3015,12731.0
2018-03-08 14:30:00,125.0,125.36,124.94,125.36,28275.0,98.3015,98.5846,98.2543,98.5846,28275.0
2018-03-08 15:00:00,125.36,125.43,125.17,125.29,24638.0,98.5846,98.6396,98.4352,98.5295,24638.0
2018-03-08 15:30:00,125.3,125.71,125.24,125.59,76954.0,98.5374,98.8598,98.4902,98.7655,76954.0
2018-03-09 09:30:00,126.27,126.42,124.85,125.56,23325.0,99.3002,99.4182,98.1835,98.7419,23325.0
2018-03-09 10:00:00,125.48,125.73,125.27,125.62,10972.0,98.679,98.8756,98.5138,98.7891,10972.0
2018-03-09 10:30:00,125.55,125.55,125.05,125.14,10822.0,98.734,98.734,98.3408,98.4116,10822.0
2018-03-09 11:00:00,125.11,125.11,124.7,124.78,10567.0,98.388,98.388,98.0656,98.1285,10567.0
2018-03-09 11:30:00,124.78,125.11,124.7,124.82,11843.0,98.1285,98.388,98.0656,98.1599,11843.0
2018-03-09 12:00:00,124.88,125.01,124.73,125.0,6711.0,98.2071,98.3093,98.0891,98.3015,6711.0
2018-03-09 12:30:00,125.05,125.34,125.02,125.14,5856.0,98.3408,98.5689,98.3172,98.4116,5856.0
2018-03-09 13:00:00,125.1,125.34,125.08,125.08,5096.0,98.3801,98.5689,98.3644,98.3644,5096.0
2018-03-09 13:30:00,125.09,125.16,125.01,125.04,7317.0,98.3723,98.4273,98.3093,98.3329,7317.0
2018-03-09 14:00:00,125.08,125.12,124.74,124.84,10258.0,98.3644,98.3958,98.097,98.1757,10258.0
2018-03-09 14:30:00,124.83,124.93,124.51,124.85,12260.0,98.1678,98.2464,97.9161,98.1835,12260.0
2018-03-09 15:00:00,124.83,125.18,124.74,125.18,24035.0,98.1678,98.443,98.097,98.443,24035.0
2018-03-09 15:30:00,125.12,126.01,125.09,125.98,64836.0,98.3958,99.0958,98.3723,99.0722,64836.0
2018-03-12 09:30:00,125.95,126.43,125.51,126.41,17117.0,99.0486,99.426,98.7025,99.4103,17117.0
2018-03-12 10:00:00,126.44,126.46,126.01,126.16,13296.0,99.4339,99.4496,99.0958,99.2137,13296.0
2018-03-12 10:30:00,126.12,126.55,126.12,126.38,25069.0,99.1823,99.5204,99.1823,99.3867,25069.0
2018-03-12 11:00:00,126.33,126.36,126.18,126.31,10962.0,99.3474,99.371,99.2294,99.3317,10962.0
2018-03-12 11:30:00,126.31,126.32,125.9,125.9,13422.0,99.3317,99.3395,99.0092,99.0092,13422.0
2018-03-12 12:00:00,125.97,125.97,125.6,125.73,14009.0,99.0643,99.0643,98.7733,98.8756,14009.0
2018-03-12 12:30:00,125.7,125.72,125.57,125.72,9232.0,98.852,98.8677,98.7497,98.8677,9232.0
2018-03-12 13:00:00,125.72,126.23,125.65,125.98,14726.0,98.8677,99.2688,98.8126,99.0722,14726.0
2018-03-12 13:30:00,125.95,126.19,125.92,126.11,14560.0,99.0486,99.2373,99.025,99.1744,14560.0
2018-03-12 14:00:00,126.12,126.28,125.81,125.81,18151.0,99.1823,99.3081,98.9385,98.9385,18151.0
2018-03-12 14:30:00,125.81,125.91,125.47,125.61,17073.0,98.9385,99.0171,98.6711,98.7812,17073.0
2018-03-12 15:00:00,125.59,125.88,125.57,125.83,18919.0,98.7655,98.9935,98.7497,98.9542,18919.0
2018-03-12 15:30:00,125.85,126.23,125.81,126.12,74153.0,98.9699,99.2688,98.9385,99.1823,74153.0
2018-03-13 09:30:00,126.21,127.04,126.21,126.43,17063.0,99.253,99.9058,99.253,99.426,17063.0
2018-03-13 10:00:00,126.38,126.38,125.69,126.24,13050.0,99.3867,99.3867,98.8441,99.2766,13050.0
2018-03-13 10:30:00,126.25,127.0,126.1,126.88,29912.0,99.2845,99.8743,99.1665,99.7799,29912.0
2018-03-13 11:00:00,126.87,127.32,126.66,127.28,22702.0,99.7721,100.126,99.6069,100.0945,22702.0
2018-03-13 11:30:00,127.11,127.5,127.0,127.33,19653.0,99.9608,100.2675,99.8743,100.1338,19653.0
2018-03-13 12:00:00,127.4,127.45,127.11,127.2,16029.0,100.1889,100.2282,99.9608,100.0316,16029.0
2018-03-13 12:30:00,127.21,127.26,126.78,126.87,15453.0,100.0394,100.0788,99.7013,99.7721,15453.0
2018-03-13 13:00:00,126.95,127.25,126.9,127.23,11704.0,99.835,100.0709,99.7957,100.0552,11704.0
2018-03-13 13:30:00,127.25,127.35,127.18,127.25,10861.0,100.0709,100.1495,100.0159,100.0709,10861.0
2018-03-13 14:00:00,127.26,127.38,127.01,127.02,12800.0,100.0788,100.1731,99.8822,99.89,12800.0
2018-03-13 14:30:00,127.06,127.21,126.72,126.86,9851.0,99.9215,100.0394,99.6541,99.7642,9851.0
2018-03-13 15:00:00,126.89,126.97,126.65,126.67,10158.0,99.7878,99.8507,99.5991,99.6148,10158.0
2018-03-13 15:30:00,126.71,126.76,126.28,126.55,53523.0,99.6462,99.6856,99.3081,99.5204,53523.0
2018-03-14 09:30:00,126.84,126.84,126.11,126.23,16045.0,99.7485,99.7485,99.1744,99.2688,16045.0
2018-03-14 10:00:00,126.16,126.28,125.9,126.08,8715.0,99.2137,99.3081,99.0092,99.1508,8715.0
2018-03-14 10:30:00,125.98,126.14,125.68,125.69,10517.0,99.0722,99.198,98.8362,98.8441,10517.0
2018-03-14 11:00:00,125.63,126.68,125.46,126.66,28266.0,98.7969,99.6226,98.6632,99.6069,28266.0
2018-03-14 11:30:00,126.63,126.71,126.12,126.64,22046.0,99.5833,99.6462,99.1823,99.5912,22046.0
2018-03-14 12:00:00,126.7,127.05,126.64,126.85,26151.0,99.6384,99.9136,99.5912,99.7563,26151.0
2018-03-14 12:30:00,126.88,127.0,126.71,126.93,12600.0,99.7799,99.8743,99.6462,99.8193,12600.0
2018-03-14 13:00:00,126.93,127.01,126.84,126.96,18321.0,99.8193,99.8822,99.7485,99.8428,18321.0
2018-03-14 13:30:00,126.95,127.27,126.93,127.27,15847.0,99.835,100.0866,99.8193,100.0866,15847.0
2018-03-14 14:00:00,127.31,127.32,126.92,127.02,32146.0,100.1181,100.126,99.8114,99.89,32146.0
2018-03-14 14:30:00,127.04,127.27,127.03,127.16,21737.0,99.9058,100.0866,99.8979,100.0001,21737.0
2018-03-14 15:00:00,127.14,127.17,126.61,126.61,18821.0,99.9844,100.008,99.5676,99.5676,18821.0
2018-03-14 15:30:00,126.61,126.85,126.32,126.43,93432.0,99.5676,99.7563,99.3395,99.426,93432.0
2018-03-15 09:30:00,126.59,127.1,126.42,126.42,25446.0,99.5519,99.9529,99.4182,99.4182,25446.0
2018-03-15 10:00:00,126.42,126.9,126.3,126.51,20853.0,99.4182,99.7957,99.3238,99.489,20853.0
2018-03-15 10:30:00,126.55,127.32,126.54,127.27,20704.0,99.5204,100.126,99.5126,100.0866,20704.0
2018-03-15 11:00:00,127.29,127.29,126.89,126.95,11900.0,100.1024,100.1024,99.7878,99.835,11900.0
2018-03-15 11:30:00,127.02,127.23,126.83,127.04,12121.0,99.89,100.0552,99.7406,99.9058,12121.0
2018-03-15 12:00:00,126.96,127.47,126.95,127.38,17149.0,99.8428,100.2439,99.835,100.1731,17149.0
2018-03-15 12:30:00,127.37,127.37,127.03,127.03,12628.0,100.1653,100.1653,99.8979,99.8979,12628.0
2018-03-15 13:00:00,126.98,127.4,126.94,127.4,10213.0,99.8586,100.1889,99.8271,100.1889,10213.0
2018-03-15 13:30:00,127.42,127.49,127.04,127.04,17193.0,100.2046,100.2596,99.9058,99.9058,17193.0
2018-03-15 14:00:00,127.06,127.1,126.41,126.43,12448.0,99.9215,99.9529,99.4103,99.426,12448.0
2018-03-15 14:30:00,126.43,126.8,126.37,126.79,12709.0,99.426,99.717,99.3789,99.7092,12709.0
2018-03-15 15:00:00,126.81,127.2,126.73,127.2,18153.0,99.7249,100.0316,99.662,100.0316,18153.0
2018-03-15 15:30:00,127.17,127.24,126.8,127.08,67347.0,100.008,100.063,99.717,99.9372,67347.0
2018-03-16 09:30:00,126.7,127.67,126.42,126.58,91669.0,99.6384,100.4012,99.4182,99.544,91669.0
2018-03-16 10:00:00,126.49,127.07,126.42,127.04,12699.0,99.4732,99.9294,99.4182,99.9058,12699.0
2018-03-16 10:30:00,127.05,127.46,126.8,127.25,13082.0,99.9136,100.2361,99.717,100.0709,13082.0
2018-03-16 11:00:00,127.19,127.68,127.18,127.61,28574.0,100.0237,100.4091,100.0159,100.354,28574.0
2018-03-16 11:30:00,127.55,127.93,127.45,127.92,19635.0,100.3068,100.6057,100.2282,100.5978,19635.0
2018-03-16 12:00:00,127.86,127.86,127.49,127.64,5924.0,100.5506,100.5506,100.2596,100.3776,5924.0
2018-03-16 12:30:00,127.63,127.77,127.51,127.77,7273.0,100.3697,100.4798,100.2754,100.4798,7273.0
2018-03-16 13:00:00,127.77,127.8,127.53,127.54,6854.0,100.4798,100.5034,100.2911,100.299,6854.0
2018-03-16 13:30:00,127.52,127.7,127.51,127.68,7493.0,100.2832,100.4248,100.2754,100.4091,7493.0
2018-03-16 14:00:00,127.67,127.81,127.55,127.72,6954.0,100.4012,100.5113,100.3068,100.4405,6954.0
2018-03-16 14:30:00,127.78,127.81,127.63,127.79,11499.0,100.4877,100.5113,100.3697,100.4956,11499.0
2018-03-16 15:00:00,127.8,128.23,127.79,128.21,22332.0,100.5034,100.8416,100.4956,100.8259,22332.0
2018-03-16 15:30:00,128.24,128.57,128.18,128.22,96659.0,100.8495,101.109,100.8023,100.8337,96659.0
2018-03-19 09:30:00,128.25,128.27,127.42,128.06,12810.0,100.8573,100.873,100.2046,100.7079,12810.0
2018-03-19 10:00:00,127.94,128.1,127.66,128.01,10507.0,100.6135,100.7394,100.3933,100.6686,10507.0
2018-03-19 10:30:00,128.04,128.44,127.86,128.33,9983.0,100.6922,101.0067,100.5506,100.9202,9983.0
2018-03-19 11:00:00,128.35,128.46,128.15,128.33,17601.0,100.936,101.0225,100.7787,100.9202,17601.0
2018-03-19 11:30:00,128.25,128.41,128.06,128.18,7600.0,100.8573,100.9831,100.7079,100.8023,7600.0
2018-03-19 12:00:00,128.13,128.22,127.39,127.69,10099.0,100.7629,100.8337,100.181,100.4169,10099.0
2018-03-19 12:30:00,127.73,127.73,127.35,127.38,9635.0,100.4484,100.4484,100.1495,100.1731,9635.0
2018-03-19 13:00:00,127.33,127.41,127.05,127.21,10599.0,100.1338,100.1967,99.9136,100.0394,10599.0
2018-03-19 13:30:00,127.28,127.46,127.11,127.32,5358.0,100.0945,100.2361,99.9608,100.126,5358.0
2018-03-19 14:00:00,127.39,127.41,126.77,126.95,9316.0,100.181,100.1967,99.6934,99.835,9316.0
2018-03-19 14:30:00,126.97,127.04,126.8,126.93,15698.0,99.8507,99.9058,99.717,99.8193,15698.0
2018-03-19 15:00:00,126.9,126.95,126.5,126.75,15340.0,99.7957,99.835,99.4811,99.6777,15340.0
2018-03-19 15:30:00,126.75,127.43,126.72,127.25,49339.0,99.6777,100.2125,99.6541,100.0709,49339.0
2018-03-20 09:30:00,127.36,128.21,126.81,126.99,20071.0,100.1574,100.8259,99.7249,99.8664,20071.0
2018-03-20 10:00:00,126.99,127.28,126.9,126.98,16363.0,99.8664,100.0945,99.7957,99.8586,16363.0
2018-03-20 10:30:00,127.03,127.26,126.38,126.55,15450.0,99.8979,100.0788,99.3867,99.5204,15450.0
2018-03-20 11:00:00,126.59,126.79,126.36,126.46,14870.0,99.5519,99.7092,99.371,99.4496,14870.0
2018-03-20 11:30:00,126.51,126.9,126.51,126.77,8002.0,99.489,99.7957,99.489,99.6934,8002.0
2018-03-20 12:00:00,126.77,126.81,126.52,126.56,7906.0,99.6934,99.7249,99.4968,99.5283,7906.0
2018-03-20 12:30:00,126.56,126.72,126.51,126.72,6151.0,99.5283,99.6541,99.489,99.6541,6151.0
2018-03-20 13:00:00,126.74,126.83,126.32,126.34,12239.0,99.6698,99.7406,99.3395,99.3553,12239.0
2018-03-20 13:30:00,126.33,126.48,126.22,126.3,16279.0,99.3474,99.4654,99.2609,99.3238,16279.0
2018-03-20 14:00:00,126.36,126.36,125.94,126.02,14771.0,99.371,99.371,99.0407,99.1036,14771.0
2018-03-20 14:30:00,125.99,126.51,125.92,126.32,14940.0,99.08,99.489,99.025,99.3395,14940.0
2018-03-20 15:00:00,126.34,126.36,126.03,126.22,25136.0,99.3553,99.371,99.1115,99.2609,25136.0
2018-03-20 15:30:00,126.23,126.38,125.91,126.37,81379.0,99.2688,99.3867,99.0171,99.3789,81379.0
2018-03-21 09:30:00,126.4,126.43,125.94,126.23,25111.0,99.4025,99.426,99.0407,99.2688,25111.0
2018-03-21 10:00:00,126.29,126.29,125.69,126.0,14396.0,99.3159,99.3159,98.8441,99.0879,14396.0
2018-03-21 10:30:00,126.01,126.01,125.41,125.62,10143.0,99.0958,99.0958,98.6239,98.7891,10143.0
2018-03-21 11:00:00,125.67,125.8,125.56,125.74,4719.0,98.8284,98.9306,98.7419,98.8834,4719.0
2018-03-21 11:30:00,125.75,125.8,125.59,125.74,7160.0,98.8913,98.9306,98.7655,98.8834,7160.0
2018-03-21 12:00:00,125.65,125.7,125.51,125.67,3360.0,98.8126,98.852,98.7025,98.8284,3360.0
2018-03-21 12:30:00,125.6,125.6,125.4,125.44,7761.0,98.7733,98.7733,98.616,98.6475,7761.0
2018-03-21 13:00:00,125.36,125.38,125.22,125.28,11824.0,98.5846,98.6003,98.4745,98.5217,11824.0
2018-03-21 13:30:00,125.24,125.44,125.04,125.36,19904.0,98.4902,98.6475,98.3329,98.5846,19904.0
2018-03-21 14:00:00,125.47,125.98,124.82,124.83,17876.0,98.6711,99.0722,98.1599,98.1678,17876.0
2018-03-21 14:30:00,124.92,125.07,124.44,125.05,17627.0,98.2386,98.3565,97.8611,98.3408,17627.0
2018-03-21 15:00:00,125.15,125.6,125.03,125.34,17155.0,98.4194,98.7733,98.3251,98.5689,17155.0
2018-03-21 15:30:00,125.29,125.74,125.29,125.32,52037.0,98.5295,98.8834,98.5295,98.5531,52037.0
2018-03-22 09:30:00,124.78,125.82,124.78,125.3,29271.0,98.1285,98.9463,98.1285,98.5374,29271.0
2018-03-22 10:00:00,125.2,125.39,124.85,125.34,68330.0,98.4588,98.6082,98.1835,98.5689,68330.0
2018-03-22 10:30:00,125.39,125.4,125.16,125.24,32791.0,98.6082,98.616,98.4273,98.4902,32791.0
2018-03-22 11:00:00,125.24,125.25,124.88,125.21,20759.0,98.4902,98.4981,98.2071,98.4666,20759.0
2018-03-22 11:30:00,125.19,125.5,125.18,125.35,43017.0,98.4509,98.6947,98.443,98.5767,43017.0
2018-03-22 12:00:00,125.35,125.46,124.94,125.04,53462.0,98.5767,98.6632,98.2543,98.3329,53462.0
2018-03-22 12:30:00,124.94,125.09,124.46,124.46,14000.0,98.2543,98.3723,97.8768,97.8768,14000.0
2018-03-22 13:00:00,124.4,124.7,124.27,124.58,71230.0,97.8296,98.0656,97.7274,97.9712,71230.0
2018-03-22 13:30:00,124.62,124.73,124.4,124.47,65556.0,98.0026,98.0891,97.8296,97.8847,65556.0
2018-03-22 14:00:00,124.52,124.52,123.72,123.72,20398.0,97.924,97.924,97.2949,97.2949,20398.0
2018-03-22 14:30:00,123.71,123.89,123.32,123.4,45718.0,97.287,97.4286,96.9803,97.0432,45718.0
2018-03-22 15:00:00,123.4,123.84,123.11,123.11,72484.0,97.0432,97.3892,96.8152,96.8152,72484.0
2018-03-22 15:30:00,123.1,123.11,122.04,122.17,111308.0,96.8073,96.8152,95.9737,96.0759,111308.0
2018-03-23 09:30:00,122.06,122.47,120.91,121.23,52930.0,95.9894,96.3119,95.0851,95.3367,52930.0
2018-03-23 10:00:00,121.16,121.47,120.88,121.24,37531.0,95.2817,95.5254,95.0615,95.3446,37531.0
2018-03-23 10:30:00,121.25,121.34,120.83,121.02,28795.0,95.3524,95.4232,95.0221,95.1716,28795.0
2018-03-23 11:00:00,120.98,121.17,120.8,120.9,29299.0,95.1401,95.2895,94.9985,95.0772,29299.0
2018-03-23 11:30:00,120.86,121.02,120.54,120.59,57975.0,95.0457,95.1716,94.7941,94.8334,57975.0
2018-03-23 12:00:00,120.51,120.86,120.38,120.43,23466.0,94.7705,95.0457,94.6683,94.7076,23466.0
2018-03-23 12:30:00,120.45,120.64,120.12,120.39,17604.0,94.7233,94.8727,94.4638,94.6761,17604.0
2018-03-23 13:00:00,120.38,120.65,120.04,120.22,15780.0,94.6683,94.8806,94.4009,94.5424,15780.0
2018-03-23 13:30:00,120.18,120.51,120.18,120.36,24937.0,94.511,94.7705,94.511,94.6525,24937.0
2018-03-23 14:00:00,120.35,120.44,120.01,120.03,38321.0,94.6447,94.7154,94.3773,94.393,38321.0
2018-03-23 14:30:00,120.0,120.14,119.24,119.3,59928.0,94.3694,94.4795,93.7717,93.8189,59928.0
2018-03-23 15:00:00,119.34,119.41,118.64,118.72,34040.0,93.8504,93.9054,93.2999,93.3628,34040.0
2018-03-23 15:30:00,118.68,118.81,118.06,118.6,173652.0,93.3314,93.4336,92.8438,93.2684,173652.0
2018-03-26 09:30:00,119.74,120.5,118.76,119.64,31343.0,94.165,94.7626,93.3943,94.0863,31343.0
2018-03-26 10:00:00,119.7,119.91,119.11,119.41,16197.0,94.1335,94.2986,93.6695,93.9054,16197.0
2018-03-26 10:30:00,119.34,119.5,119.2,119.25,24180.0,93.8504,93.9762,93.7403,93.7796,24180.0
2018-03-26 11:00:00,119.25,119.59,119.09,119.33,57740.0,93.7796,94.047,93.6538,93.8425,57740.0
2018-03-26 11:30:00,119.23,119.42,118.82,119.18,15428.0,93.7639,93.9133,93.4415,93.7246,15428.0
2018-03-26 12:00:00,119.26,119.47,119.17,119.29,29194.0,93.7875,93.9526,93.7167,93.8111,29194.0
2018-03-26 12:30:00,119.31,119.49,119.1,119.32,9855.0,93.8268,93.9683,93.6616,93.8347,9855.0
2018-03-26 13:00:00,119.22,119.43,118.83,118.9,11903.0,93.756,93.9212,93.4493,93.5044,11903.0
2018-03-26 13:30:00,118.91,119.43,118.81,119.25,65949.0,93.5122,93.9212,93.4336,93.7796,65949.0
2018-03-26 14:00:00,119.26,120.08,119.22,119.88,58561.0,93.7875,94.4323,93.756,94.275,58561.0
2018-03-26 14:30:00,119.93,120.15,119.87,120.0,29424.0,94.3144,94.4874,94.2672,94.3694,29424.0
2018-03-26 15:00:00,119.99,120.53,119.99,120.37,57817.0,94.3616,94.7862,94.3616,94.6604,57817.0
2018-03-26 15:30:00,120.34,121.35,120.34,121.12,153154.0,94.6368,95.4311,94.6368,95.2502,153154.0
2018-03-27 09:30:00,121.61,121.61,119.59,121.28,52502.0,95.6355,95.6355,94.047,95.376,52502.0
2018-03-27 10:00:00,121.29,121.8,121.16,121.56,25708.0,95.3839,95.785,95.2817,95.5962,25708.0
2018-03-27 10:30:00,121.54,121.96,121.36,121.96,17390.0,95.5805,95.9108,95.4389,95.9108,17390.0
2018-03-27 11:00:00,121.84,122.32,121.68,122.31,16901.0,95.8164,96.1939,95.6906,96.186,16901.0
2018-03-27 11:30:00,122.23,122.81,122.08,122.81,12966.0,96.1231,96.5792,96.0052,96.5792,12966.0
2018-03-27 12:00:00,122.85,123.1,122.66,123.1,22693.0,96.6107,96.8073,96.4613,96.8073,22693.0
2018-03-27 12:30:00,123.07,123.25,122.78,123.01,21400.0,96.7837,96.9253,96.5556,96.7365,21400.0
2018-03-27 13:00:00,123.12,123.68,123.01,123.44,19574.0,96.823,97.2634,96.7365,97.0747,19574.0
2018-03-27 13:30:00,123.45,123.92,123.35,123.89,60484.0,97.0825,97.4522,97.0039,97.4286,60484.0
2018-03-27 14:00:00,123.84,124.13,123.45,123.48,26564.0,97.3892,97.6173,97.0825,97.1061,26564.0
2018-03-27 14:30:00,123.45,123.68,123.06,123.06,23617.0,97.0825,97.2634,96.7758,96.7758,23617.0
2018-03-27 15:00:00,123.09,123.11,122.36,122.36,27766.0,96.7994,96.8152,96.2254,96.2254,27766.0
2018-03-27 15:30:00,122.42,122.43,121.71,121.99,116660.0,96.2725,96.2804,95.7142,95.9344,116660.0
2018-03-28 09:30:00,121.78,123.32,121.73,122.93,26202.0,96.4668,97.6867,96.4272,97.3778,26202.0
2018-03-28 10:00:00,122.97,123.55,122.79,123.55,12535.0,97.4095,97.8689,97.2669,97.8689,12535.0
2018-03-28 10:30:00,123.47,123.79,123.16,123.73,12329.0,97.8055,98.059,97.56,98.0115,12329.0
2018-03-28 11:00:00,123.83,123.83,123.22,123.53,9509.0,98.0907,98.0907,97.6075,97.8531,9509.0
2018-03-28 11:30:00,123.5,123.72,123.13,123.39,10834.0,97.8293,98.0036,97.5362,97.7422,10834.0
2018-03-28 12:00:00,123.37,123.57,123.22,123.4,12384.0,97.7263,97.8847,97.6075,97.7501,12384.0
2018-03-28 12:30:00,123.46,123.77,123.13,123.46,15106.0,97.7976,98.0432,97.5362,97.7976,15106.0
2018-03-28 13:00:00,123.32,123.42,122.9,123.34,11186.0,97.6867,97.7659,97.354,97.7025,11186.0
2018-03-28 13:30:00,123.5,123.59,123.23,123.3,11096.0,97.8293,97.9006,97.6154,97.6709,11096.0
2018-03-28 14:00:00,123.34,123.44,123.08,123.15,13354.0,97.7025,97.7818,97.4966,97.552,13354.0
2018-03-28 14:30:00,123.15,123.78,123.15,123.25,22268.0,97.552,98.0511,97.552,97.6313,22268.0
2018-03-28 15:00:00,123.22,123.47,122.89,123.47,17542.0,97.6075,97.8055,97.3461,97.8055,17542.0
2018-03-28 15:30:00,123.51,123.68,123.07,123.56,81673.0,97.8372,97.9719,97.4887,97.8768,81673.0
2018-03-29 09:30:00,123.78,124.17,123.23,123.99,17071.0,98.0511,98.36,97.6154,98.2174,17071.0
2018-03-29 10:00:00,123.99,124.21,123.7,123.98,15579.0,98.2174,98.3917,97.9877,98.2095,15579.0
2018-03-29 10:30:00,123.91,123.96,123.39,123.54,15459.0,98.1541,98.1937,97.7422,97.861,15459.0
2018-03-29 11:00:00,123.6,124.37,123.5,124.19,12297.0,97.9085,98.5184,97.8293,98.3759,12297.0
2018-03-29 11:30:00,124.15,124.62,124.1,124.62,12111.0,98.3442,98.7165,98.3046,98.7165,12111.0
2018-03-29 12:00:00,124.55,124.57,124.24,124.49,14927.0,98.661,98.6769,98.4155,98.6135,14927.0
2018-03-29 12:30:00,124.49,124.91,124.37,124.77,14511.0,98.6135,98.9462,98.5184,98.8353,14511.0
2018-03-29 13:00:00,124.77,124.82,124.53,124.57,9190.0,98.8353,98.8749,98.6452,98.6769,9190.0
2018-03-29 13:30:00,124.49,124.63,124.34,124.37,11966.0,98.6135,98.7244,98.4947,98.5184,11966.0
2018-03-29 14:00:00,124.41,124.93,124.41,124.45,15535.0,98.5501,98.962,98.5501,98.5818,15535.0
2018-03-29 14:30:00,124.56,124.69,124.4,124.5,15469.0,98.669,98.7719,98.5422,98.6214,15469.0
2018-03-29 15:00:00,124.51,124.78,124.18,124.56,42411.0,98.6293,98.8432,98.3679,98.669,42411.0
2018-03-29 15:30:00,124.63,125.07,124.15,124.84,146067.0,98.7244,99.0729,98.3442,98.8908,146067.0
2018-04-02 09:30:00,124.84,125.12,123.06,123.1,22604.0,98.8908,99.1126,97.4807,97.5124,22604.0
2018-04-02 10:00:00,123.1,123.48,122.74,123.25,15567.0,97.5124,97.8134,97.2273,97.6313,15567.0
2018-04-02 10:30:00,123.25,123.25,122.46,122.56,13007.0,97.6313,97.6313,97.0055,97.0847,13007.0
2018-04-02 11:00:00,122.56,122.61,122.01,122.4,17812.0,97.0847,97.1243,96.649,96.9579,17812.0
2018-04-02 11:30:00,122.43,122.59,121.82,122.17,35143.0,96.9817,97.1084,96.4985,96.7757,35143.0
2018-04-02 12:00:00,122.1,122.25,121.15,121.79,31027.0,96.7203,96.8391,95.9678,96.4747,31027.0
2018-04-02 12:30:00,121.79,122.32,121.72,122.18,24771.0,96.4747,96.8946,96.4193,96.7837,24771.0
2018-04-02 13:00:00,122.21,122.5,122.03,122.03,11101.0,96.8074,97.0371,96.6648,96.6648,11101.0
2018-04-02 13:30:00,121.97,122.09,121.32,121.43,17135.0,96.6173,96.7124,96.1024,96.1896,17135.0
2018-04-02 14:00:00,121.25,121.8,120.94,121.22,46142.0,96.047,96.4826,95.8014,96.0232,46142.0
2018-04-02 14:30:00,121.2,121.31,120.77,120.87,64166.0,96.0074,96.0945,95.6667,95.746,64166.0
2018-04-02 15:00:00,120.87,121.2,120.58,121.0,58004.0,95.746,96.0074,95.5162,95.8489,58004.0
2018-04-02 15:30:00,120.98,121.93,120.95,121.75,149020.0,95.8331,96.5856,95.8093,96.443,149020.0
2018-04-03 09:30:00,122.03,122.08,121.16,121.68,20670.0,96.6648,96.7044,95.9757,96.3876,20670.0
2018-04-03 10:00:00,121.59,122.15,121.36,121.77,18820.0,96.3163,96.7599,96.1341,96.4589,18820.0
2018-04-03 10:30:00,121.89,122.61,121.79,122.61,16866.0,96.5539,97.1243,96.4747,97.1243,16866.0
2018-04-03 11:00:00,122.56,122.87,122.41,122.63,13516.0,97.0847,97.3302,96.9659,97.1401,13516.0
2018-04-03 11:30:00,122.72,122.87,122.37,122.67,19733.0,97.2114,97.3302,96.9342,97.1718,19733.0
2018-04-03 12:00:00,122.73,122.86,122.58,122.61,13724.0,97.2193,97.3223,97.1005,97.1243,13724.0
2018-04-03 12:30:00,122.56,122.56,121.94,121.95,14166.0,97.0847,97.0847,96.5935,96.6015,14166.0
2018-04-03 13:00:00,121.95,122.28,121.76,122.13,9931.0,96.6015,96.8629,96.451,96.7441,9931.0
2018-04-03 13:30:00,122.09,122.47,121.97,122.37,12111.0,96.7124,97.0134,96.6173,96.9342,12111.0
2018-04-03 14:00:00,122.43,122.7,122.11,122.67,22193.0,96.9817,97.1956,96.7282,97.1718,22193.0
2018-04-03 14:30:00,122.62,123.08,122.31,122.88,22173.0,97.1322,97.4966,96.8866,97.3382,22173.0
2018-04-03 15:00:00,122.87,123.26,122.76,122.98,131736.0,97.3302,97.6392,97.2431,97.4174,131736.0
2018-04-03 15:30:00,122.98,123.03,122.38,122.81,87028.0,97.4174,97.457,96.9421,97.2827,87028.0
2018-04-04 09:30:00,122.29,122.98,121.57,122.98,20462.0,96.8708,97.4174,96.3005,97.4174,20462.0
2018-04-04 10:00:00,122.92,123.27,122.78,123.18,22933.0,97.3698,97.6471,97.2589,97.5758,22933.0
2018-04-04 10:30:00,123.22,123.81,123.22,123.42,21284.0,97.6075,98.0749,97.6075,97.7659,21284.0
2018-04-04 11:00:00,123.26,123.26,122.52,122.54,12864.0,97.6392,97.6392,97.053,97.0688,12864.0
2018-04-04 11:30:00,122.58,122.89,122.45,122.77,28303.0,97.1005,97.3461,96.9975,97.251,28303.0
2018-04-04 12:00:00,122.84,123.24,122.83,123.07,13711.0,97.3065,97.6233,97.2986,97.4887,13711.0
2018-04-04 12:30:00,123.11,123.29,123.01,123.22,17073.0,97.5204,97.6629,97.4411,97.6075,17073.0
2018-04-04 13:00:00,123.27,123.28,122.84,122.92,11130.0,97.6471,97.655,97.3065,97.3698,11130.0
2018-04-04 13:30:00,122.89,123.25,122.73,123.13,33004.0,97.3461,97.6313,97.2193,97.5362,33004.0
2018-04-04 14:00:00,123.13,123.89,123.13,123.83,32247.0,97.5362,98.1382,97.5362,98.0907,32247.0
2018-04-04 14:30:00,123.89,124.26,123.66,124.07,25717.0,98.1382,98.4313,97.956,98.2808,25717.0
2018-04-04 15:00:00,124.04,124.33,123.83,124.19,30198.0,98.257,98.4868,98.0907,98.3759,30198.0
2018-04-04 15:30:00,124.22,124.55,124.14,124.4,84341.0,98.3996,98.661,98.3363,98.5422,84341.0
2018-04-05 09:30:00,124.71,124.71,122.96,123.39,16624.0,98.7878,98.7878,97.4015,97.7422,16624.0
2018-04-05 10:00:00,123.24,123.24,122.55,123.06,22021.0,97.6233,97.6233,97.0768,97.4807,22021.0
2018-04-05 10:30:00,123.02,123.2,122.6,122.67,19969.0,97.4491,97.5916,97.1164,97.1718,19969.0
2018-04-05 11:00:00,122.75,123.33,122.75,122.95,19112.0,97.2352,97.6946,97.2352,97.3936,19112.0
2018-04-05 11:30:00,123.03,123.36,123.01,123.15,13804.0,97.457,97.7184,97.4411,97.552,13804.0
2018-04-05 12:00:00,123.25,123.35,123.03,123.04,9190.0,97.6313,97.7105,97.457,97.4649,9190.0
2018-04-05 12:30:00,123.08,123.19,122.88,123.19,10761.0,97.4966,97.5837,97.3382,97.5837,10761.0
2018-04-05 13:00:00,123.13,123.18,122.92,123.03,13226.0,97.5362,97.5758,97.3698,97.457,13226.0
2018-04-05 13:30:00,122.96,123.23,122.89,123.16,15589.0,97.4015,97.6154,97.3461,97.56,15589.0
2018-04-05 14:00:00,123.15,123.26,123.03,123.03,22557.0,97.552,97.6392,97.457,97.457,22557.0
2018-04-05 14:30:00,123.04,123.22,123.01,123.06,14617.0,97.4649,97.6075,97.4411,97.4807,14617.0
2018-04-05 15:00:00,123.03,123.1,122.86,122.89,37102.0,97.457,97.5124,97.3223,97.3461,37102.0
2018-04-05 15:30:00,122.89,123.23,122.77,123.17,136886.0,97.3461,97.6154,97.251,97.5679,136886.0
2018-04-06 09:30:00,123.54,123.76,122.72,123.13,37821.0,97.861,98.0352,97.2114,97.5362,37821.0
2018-04-06 10:00:00,123.24,123.61,123.16,123.25,16271.0,97.6233,97.9164,97.56,97.6313,16271.0
2018-04-06 10:30:00,123.29,123.46,123.21,123.33,20539.0,97.6629,97.7976,97.5996,97.6946,20539.0
2018-04-06 11:00:00,123.31,123.38,123.12,123.3,20049.0,97.6788,97.7342,97.5283,97.6709,20049.0
2018-04-06 11:30:00,123.28,123.48,123.26,123.28,13847.0,97.655,97.8134,97.6392,97.655,13847.0
2018-04-06 12:00:00,123.24,123.32,123.05,123.15,17523.0,97.6233,97.6867,97.4728,97.552,17523.0
2018-04-06 12:30:00,123.1,123.64,123.07,123.56,11587.0,97.5124,97.9402,97.4887,97.8768,11587.0
2018-04-06 13:00:00,123.51,123.51,123.08,123.29,9872.0,97.8372,97.8372,97.4966,97.6629,9872.0
2018-04-06 13:30:00,123.35,123.41,122.77,122.79,16216.0,97.7105,97.758,97.251,97.2669,16216.0
2018-04-06 14:00:00,122.69,122.96,122.44,122.5,25890.0,97.1877,97.4015,96.9896,97.0371,25890.0
2018-04-06 14:30:00,122.51,122.57,121.82,121.93,22655.0,97.0451,97.0926,96.4985,96.5856,22655.0
2018-04-06 15:00:00,121.97,122.21,121.8,121.91,27588.0,96.6173,96.8074,96.4826,96.5698,27588.0
2018-04-06 15:30:00,121.86,122.3,121.73,122.07,69939.0,96.5302,96.8787,96.4272,96.6965,69939.0
2018-04-09 09:30:00,122.17,122.36,121.62,121.92,15136.0,96.7757,96.9262,96.3401,96.5777,15136.0
2018-04-09 10:00:00,121.91,122.12,121.8,122.12,10752.0,96.5698,96.7361,96.4826,96.7361,10752.0
2018-04-09 10:30:00,122.14,122.47,122.05,122.21,12061.0,96.752,97.0134,96.6807,96.8074,12061.0
2018-04-09 11:00:00,122.21,122.57,122.14,122.4,16836.0,96.8074,97.0926,96.752,96.9579,16836.0
2018-04-09 11:30:00,122.41,122.75,122.34,122.44,19470.0,96.9659,97.2352,96.9104,96.9896,19470.0
2018-04-09 12:00:00,122.42,122.45,122.14,122.32,12385.0,96.9738,96.9975,96.752,96.8946,12385.0
2018-04-09 12:30:00,122.3,122.36,122.09,122.29,13390.0,96.8787,96.9262,96.7124,96.8708,13390.0
2018-04-09 13:00:00,122.32,122.37,122.17,122.3,18548.0,96.8946,96.9342,96.7757,96.8787,18548.0
2018-04-09 13:30:00,122.27,122.4,122.12,122.39,17793.0,96.855,96.9579,96.7361,96.95,17793.0
2018-04-09 14:00:00,122.34,122.35,121.79,121.83,30199.0,96.9104,96.9183,96.4747,96.5064,30199.0
2018-04-09 14:30:00,121.8,122.12,121.72,122.05,23166.0,96.4826,96.7361,96.4193,96.6807,23166.0
2018-04-09 15:00:00,122.1,122.25,121.8,121.84,35964.0,96.7203,96.8391,96.4826,96.5143,35964.0
2018-04-09 15:30:00,121.81,121.97,121.16,121.31,110855.0,96.4906,96.6173,95.9757,96.0945,110855.0
2018-04-10 09:30:00,122.02,122.02,121.11,121.6,19208.0,96.6569,96.6569,95.9361,96.3242,19208.0
2018-04-10 10:00:00,121.6,121.79,121.41,121.57,18298.0,96.3242,96.4747,96.1737,96.3005,18298.0
2018-04-10 10:30:00,121.61,121.97,121.59,121.89,28860.0,96.3321,96.6173,96.3163,96.5539,28860.0
2018-04-10 11:00:00,121.89,122.12,121.85,121.94,16942.0,96.5539,96.7361,96.5223,96.5935,16942.0
2018-04-10 11:30:00,121.88,122.08,121.68,121.85,11801.0,96.546,96.7044,96.3876,96.5223,11801.0
2018-04-10 12:00:00,121.82,121.93,121.34,121.55,13958.0,96.4985,96.5856,96.1183,96.2846,13958.0
2018-04-10 12:30:00,121.52,121.85,121.33,121.51,11899.0,96.2608,96.5223,96.1103,96.2529,11899.0
2018-04-10 13:00:00,121.59,121.92,121.38,121.85,24429.0,96.3163,96.5777,96.15,96.5223,24429.0
2018-04-10 13:30:00,121.82,121.89,121.36,121.66,15687.0,96.4985,96.5539,96.1341,96.3717,15687.0
2018-04-10 14:00:00,121.64,121.88,121.48,121.57,15101.0,96.3559,96.546,96.2292,96.3005,15101.0
2018-04-10 14:30:00,121.59,121.75,121.37,121.66,16049.0,96.3163,96.443,96.142,96.3717,16049.0
2018-04-10 15:00:00,121.68,121.95,121.52,121.76,19104.0,96.3876,96.6015,96.2608,96.451,19104.0
2018-04-10 15:30:00,121.79,121.95,121.56,121.69,69857.0,96.4747,96.6015,96.2925,96.3955,69857.0
2018-04-11 09:30:00,121.29,122.02,121.2,121.69,14503.0,96.0787,96.6569,96.0074,96.3955,14503.0
2018-04-11 10:00:00,121.68,121.68,121.26,121.26,11125.0,96.3876,96.3876,96.0549,96.0549,11125.0
2018-04-11 10:30:00,121.32,121.55,121.17,121.36,11295.0,96.1024,96.2846,95.9836,96.1341,11295.0
2018-04-11 11:00:00,121.45,121.88,121.45,121.71,29844.0,96.2054,96.546,96.2054,96.4114,29844.0
2018-04-11 11:30:00,121.77,121.97,121.67,121.97,24003.0,96.4589,96.6173,96.3797,96.6173,24003.0
2018-04-11 12:00:00,121.88,122.01,121.73,121.73,6595.0,96.546,96.649,96.4272,96.4272,6595.0
2018-04-11 12:30:00,121.64,121.77,121.51,121.51,5807.0,96.3559,96.4589,96.2529,96.2529,5807.0
2018-04-11 13:00:00,121.59,121.59,121.25,121.41,7443.0,96.3163,96.3163,96.047,96.1737,7443.0
2018-04-11 13:30:00,121.41,121.74,121.33,121.7,14765.0,96.1737,96.4351,96.1103,96.4034,14765.0
2018-04-11 14:00:00,121.7,121.82,121.59,121.73,19328.0,96.4034,96.4985,96.3163,96.4272,19328.0
2018-04-11 14:30:00,121.78,121.81,121.53,121.8,24994.0,96.4668,96.4906,96.2688,96.4826,24994.0
2018-04-11 15:00:00,121.8,121.81,121.25,121.33,42842.0,96.4826,96.4906,96.047,96.1103,42842.0
2018-04-11 15:30:00,121.42,121.56,121.08,121.12,63792.0,96.1816,96.2925,95.9123,95.944,63792.0
2018-04-12 09:30:00,121.35,121.35,120.34,120.88,54366.0,96.1262,96.1262,95.3261,95.7539,54366.0
2018-04-12 10:00:00,120.84,121.0,120.22,120.57,68442.0,95.7222,95.8489,95.2311,95.5083,68442.0
2018-04-12 10:30:00,120.63,120.77,120.47,120.48,26839.0,95.5558,95.6667,95.4291,95.437,26839.0
2018-04-12 11:00:00,120.53,120.81,120.43,120.7,31905.0,95.4766,95.6984,95.3974,95.6113,31905.0
2018-04-12 11:30:00,120.64,120.88,120.41,120.48,29099.0,95.5638,95.7539,95.3816,95.437,29099.0
2018-04-12 12:00:00,120.44,120.52,120.27,120.4,15549.0,95.4053,95.4687,95.2707,95.3737,15549.0
2018-04-12 12:30:00,120.39,120.47,120.26,120.43,9927.0,95.3657,95.4291,95.2628,95.3974,9927.0
2018-04-12 13:00:00,120.41,120.58,120.1,120.13,30342.0,95.3816,95.5162,95.136,95.1598,30342.0
2018-04-12 13:30:00,120.13,120.46,120.12,120.32,23239.0,95.1598,95.4212,95.1519,95.3103,23239.0
2018-04-12 14:00:00,120.32,120.7,120.31,120.68,17867.0,95.3103,95.6113,95.3024,95.5955,17867.0
2018-04-12 14:30:00,120.68,120.75,120.59,120.72,18154.0,95.5955,95.6509,95.5242,95.6271,18154.0
2018-04-12 15:00:00,120.74,120.88,120.58,120.79,30101.0,95.643,95.7539,95.5162,95.6826,30101.0
2018-04-12 15:30:00,120.78,120.86,120.7,120.78,86681.0,95.6747,95.738,95.6113,95.6747,86681.0
2018-04-13 09:30:00,121.07,121.3,120.53,121.25,26277.0,95.9044,96.0866,95.4766,96.047,26277.0
2018-04-13 10:00:00,121.28,121.28,120.73,121.0,17557.0,96.0707,96.0707,95.6351,95.8489,17557.0
2018-04-13 10:30:00,121.0,121.18,120.92,120.95,8242.0,95.8489,95.9915,95.7856,95.8093,8242.0
2018-04-13 11:00:00,120.94,121.3,120.93,121.19,9464.0,95.8014,96.0866,95.7935,95.9994,9464.0
2018-04-13 11:30:00,121.22,121.31,121.14,121.3,6633.0,96.0232,96.0945,95.9598,96.0866,6633.0
2018-04-13 12:00:00,121.19,121.6,121.18,121.6,7361.0,95.9994,96.3242,95.9915,96.3242,7361.0
2018-04-13 12:30:00,121.53,121.57,121.33,121.51,5294.0,96.2688,96.3005,96.1103,96.2529,5294.0
2018-04-13 13:00:00,121.56,121.94,121.53,121.9,7594.0,96.2925,96.5935,96.2688,96.5619,7594.0
2018-04-13 13:30:00,121.87,121.98,121.75,121.93,8678.0,96.5381,96.6252,96.443,96.5856,8678.0
2018-04-13 14:00:00,122.0,122.0,121.74,121.74,9232.0,96.6411,96.6411,96.4351,96.4351,9232.0
2018-04-13 14:30:00,121.78,122.12,121.78,121.88,11476.0,96.4668,96.7361,96.4668,96.546,11476.0
2018-04-13 15:00:00,121.9,121.9,121.43,121.59,17265.0,96.5619,96.5619,96.1896,96.3163,17265.0
2018-04-13 15:30:00,121.55,122.13,121.5,122.03,51513.0,96.2846,96.7441,96.245,96.6648,51513.0
2018-04-16 09:30:00,122.41,122.98,121.95,122.65,25727.0,96.9659,97.4174,96.6015,97.156,25727.0
2018-04-16 10:00:00,122.65,122.99,122.47,122.61,23207.0,97.156,97.4253,97.0134,97.1243,23207.0
2018-04-16 10:30:00,122.6,122.74,122.13,122.37,15195.0,97.1164,97.2273,96.7441,96.9342,15195.0
2018-04-16 11:00:00,122.39,123.06,122.38,122.99,10310.0,96.95,97.4807,96.9421,97.4253,10310.0
2018-04-16 11:30:00,122.85,123.04,122.71,122.89,4907.0,97.3144,97.4649,97.2035,97.3461,4907.0
2018-04-16 12:00:00,123.02,123.37,123.02,123.34,4443.0,97.4491,97.7263,97.4491,97.7025,4443.0
2018-04-16 12:30:00,123.36,123.37,122.99,123.0,4859.0,97.7184,97.7263,97.4253,97.4332,4859.0
2018-04-16 13:00:00,123.02,123.49,122.92,123.33,9308.0,97.4491,97.8214,97.3698,97.6946,9308.0
2018-04-16 13:30:00,123.29,123.45,123.05,123.15,6999.0,97.6629,97.7897,97.4728,97.552,6999.0
2018-04-16 14:00:00,123.1,123.22,122.98,123.1,10967.0,97.5124,97.6075,97.4174,97.5124,10967.0
2018-04-16 14:30:00,123.12,123.47,123.07,123.07,10235.0,97.5283,97.8055,97.4887,97.4887,10235.0
2018-04-16 15:00:00,123.12,123.24,122.87,123.19,15721.0,97.5283,97.6233,97.3302,97.5837,15721.0
2018-04-16 15:30:00,123.16,123.24,122.84,122.91,54673.0,97.56,97.6233,97.3065,97.3619,54673.0
2018-04-17 09:30:00,123.23,124.03,122.68,123.79,13364.0,97.6154,98.2491,97.1797,98.059,13364.0
2018-04-17 10:00:00,123.68,124.71,123.68,124.65,13603.0,97.9719,98.7878,97.9719,98.7402,13603.0
2018-04-17 10:30:00,124.68,125.18,124.68,125.14,7969.0,98.764,99.1601,98.764,99.1284,7969.0
2018-04-17 11:00:00,125.14,125.4,124.95,125.16,14979.0,99.1284,99.3344,98.9779,99.1442,14979.0
2018-04-17 11:30:00,125.17,125.17,124.48,124.68,38035.0,99.1522,99.1522,98.6056,98.764,38035.0
2018-04-17 12:00:00,124.63,124.74,124.49,124.58,19443.0,98.7244,98.8115,98.6135,98.6848,19443.0
2018-04-17 12:30:00,124.51,124.68,124.27,124.41,15195.0,98.6293,98.764,98.4392,98.5501,15195.0
2018-04-17 13:00:00,124.42,124.45,124.3,124.39,7181.0,98.5581,98.5818,98.463,98.5343,7181.0
2018-04-17 13:30:00,124.44,124.69,124.31,124.69,13847.0,98.5739,98.7719,98.4709,98.7719,13847.0
2018-04-17 14:00:00,124.68,124.77,124.58,124.64,19157.0,98.764,98.8353,98.6848,98.7323,19157.0
2018-04-17 14:30:00,124.66,124.85,124.6,124.65,17840.0,98.7482,98.8987,98.7006,98.7402,17840.0
2018-04-17 15:00:00,124.71,125.08,124.68,124.81,27068.0,98.7878,99.0809,98.764,98.867,27068.0
2018-04-17 15:30:00,124.77,124.86,124.22,124.24,63989.0,98.8353,98.9066,98.3996,98.4155,63989.0
2018-04-18 09:30:00,124.44,124.71,124.29,124.4,21911.0,98.5739,98.7878,98.4551,98.5422,21911.0
2018-04-18 10:00:00,124.39,124.97,124.39,124.88,22812.0,98.5343,98.9937,98.5343,98.9224,22812.0
2018-04-18 10:30:00,124.78,125.06,124.68,124.85,19095.0,98.8432,99.065,98.764,98.8987,19095.0
2018-04-18 11:00:00,124.97,125.21,124.84,125.15,11608.0,98.9937,99.1838,98.8908,99.1363,11608.0
2018-04-18 11:30:00,125.15,125.3,124.84,124.88,20420.0,99.1363,99.2551,98.8908,98.9224,20420.0
2018-04-18 12:00:00,124.89,125.08,124.86,124.92,16203.0,98.9304,99.0809,98.9066,98.9541,16203.0
2018-04-18 12:30:00,124.94,125.16,124.93,125.12,15190.0,98.97,99.1442,98.962,99.1126,15190.0
2018-04-18 13:00:00,125.14,125.2,124.76,124.76,16304.0,99.1284,99.1759,98.8274,98.8274,16304.0
2018-04-18 13:30:00,124.76,124.8,124.43,124.67,16252.0,98.8274,98.8591,98.566,98.7561,16252.0
2018-04-18 14:00:00,124.6,124.96,124.6,124.85,15053.0,98.7006,98.9858,98.7006,98.8987,15053.0
2018-04-18 14:30:00,124.8,124.92,124.57,124.61,13352.0,98.8591,98.9541,98.6769,98.7086,13352.0
2018-04-18 15:00:00,124.59,124.7,124.37,124.67,18908.0,98.6927,98.7799,98.5184,98.7561,18908.0
2018-04-18 15:30:00,124.69,124.7,124.21,124.29,68424.0,98.7719,98.7799,98.3917,98.4551,68424.0
2018-04-19 09:30:00,123.99,123.99,122.96,123.12,13603.0,98.2174,98.2174,97.4015,97.5283,13603.0
2018-04-19 10:00:00,123.05,123.17,122.85,123.04,7379.0,97.4728,97.5679,97.3144,97.4649,7379.0
2018-04-19 10:30:00,122.97,123.09,122.37,122.37,8740.0,97.4095,97.5045,96.9342,96.9342,8740.0
2018-04-19 11:00:00,122.33,122.39,121.84,122.06,13652.0,96.9025,96.95,96.5143,96.6886,13652.0
2018-04-19 11:30:00,122.0,122.15,121.45,121.55,10942.0,96.6411,96.7599,96.2054,96.2846,10942.0
2018-04-19 12:00:00,121.57,121.59,121.27,121.33,7967.0,96.3005,96.3163,96.0628,96.1103,7967.0
2018-04-19 12:30:00,121.35,121.69,121.29,121.56,7480.0,96.1262,96.3955,96.0787,96.2925,7480.0
2018-04-19 13:00:00,121.52,121.57,121.14,121.41,21410.0,96.2608,96.3005,95.9598,96.1737,21410.0
2018-04-19 13:30:00,121.46,121.73,121.41,121.58,15923.0,96.2133,96.4272,96.1737,96.3084,15923.0
2018-04-19 14:00:00,121.6,121.92,121.53,121.86,15923.0,96.3242,96.5777,96.2688,96.5302,15923.0
2018-04-19 14:30:00,121.92,122.04,121.84,121.84,20302.0,96.5777,96.6728,96.5143,96.5143,20302.0
2018-04-19 15:00:00,121.83,121.94,121.77,121.8,16012.0,96.5064,96.5935,96.4589,96.4826,16012.0
2018-04-19 15:30:00,121.77,122.42,121.73,122.08,67705.0,96.4589,96.9738,96.4272,96.7044,67705.0
2018-04-20 09:30:00,122.33,122.59,121.86,122.34,43112.0,96.9025,97.1084,96.5302,96.9104,43112.0
2018-04-20 10:00:00,122.35,122.69,122.32,122.49,8953.0,96.9183,97.1877,96.8946,97.0292,8953.0
2018-04-20 10:30:00,122.45,122.45,121.69,121.96,18764.0,96.9975,96.9975,96.3955,96.6094,18764.0
2018-04-20 11:00:00,121.93,121.93,121.44,121.48,13968.0,96.5856,96.5856,96.1975,96.2292,13968.0
2018-04-20 11:30:00,121.53,121.63,121.4,121.48,8572.0,96.2688,96.348,96.1658,96.2292,8572.0
2018-04-20 12:00:00,121.5,121.63,121.39,121.44,6891.0,96.245,96.348,96.1579,96.1975,6891.0
2018-04-20 12:30:00,121.48,121.53,121.16,121.42,10899.0,96.2292,96.2688,95.9757,96.1816,10899.0
2018-04-20 13:00:00,121.4,121.66,121.33,121.66,19169.0,96.1658,96.3717,96.1103,96.3717,19169.0
2018-04-20 13:30:00,121.67,121.75,121.55,121.7,5968.0,96.3797,96.443,96.2846,96.4034,5968.0
2018-04-20 14:00:00,121.64,121.65,121.49,121.64,10410.0,96.3559,96.3638,96.2371,96.3559,10410.0
2018-04-20 14:30:00,121.66,121.73,121.52,121.57,6716.0,96.3717,96.4272,96.2608,96.3005,6716.0
2018-04-20 15:00:00,121.55,121.59,121.33,121.52,36923.0,96.2846,96.3163,96.1103,96.2608,36923.0
2018-04-20 15:30:00,121.54,121.54,121.15,121.3,64765.0,96.2767,96.2767,95.9678,96.0866,64765.0
2018-04-23 09:30:00,121.38,121.92,121.05,121.82,14140.0,96.15,96.5777,95.8885,96.4985,14140.0
2018-04-23 10:00:00,122.09,122.13,121.55,121.72,9037.0,96.7124,96.7441,96.2846,96.4193,9037.0
2018-04-23 10:30:00,121.66,121.73,121.32,121.32,6327.0,96.3717,96.4272,96.1024,96.1024,6327.0
2018-04-23 11:00:00,121.38,121.49,121.29,121.41,6880.0,96.15,96.2371,96.0787,96.1737,6880.0
2018-04-23 11:30:00,121.38,121.47,121.08,121.14,7363.0,96.15,96.2212,95.9123,95.9598,7363.0
2018-04-23 12:00:00,121.2,121.31,121.01,121.02,8874.0,96.0074,96.0945,95.8569,95.8648,8874.0
2018-04-23 12:30:00,121.05,121.15,120.9,121.02,37570.0,95.8885,95.9678,95.7697,95.8648,37570.0
2018-04-23 13:00:00,121.02,121.02,120.88,120.9,5730.0,95.8648,95.8648,95.7539,95.7697,5730.0
2018-04-23 13:30:00,120.9,121.18,120.9,121.1,6085.0,95.7697,95.9915,95.7697,95.9282,6085.0
2018-04-23 14:00:00,121.12,121.15,121.02,121.02,6177.0,95.944,95.9678,95.8648,95.8648,6177.0
2018-04-23 14:30:00,121.08,121.11,120.85,120.92,15615.0,95.9123,95.9361,95.7301,95.7856,15615.0
2018-04-23 15:00:00,120.94,121.14,120.93,121.09,10040.0,95.8014,95.9598,95.7935,95.9202,10040.0
2018-04-23 15:30:00,121.08,121.46,121.07,121.36,34346.0,95.9123,96.2133,95.9044,96.1341,34346.0
2018-04-24 09:30:00,121.74,122.03,121.24,121.33,13940.0,96.4351,96.6648,96.0391,96.1103,13940.0
2018-04-24 10:00:00,121.39,121.57,121.13,121.31,20028.0,96.1579,96.3005,95.9519,96.0945,20028.0
2018-04-24 10:30:00,121.38,122.04,121.34,121.96,6007.0,96.15,96.6728,96.1183,96.6094,6007.0
2018-04-24 11:00:00,121.96,122.34,121.91,122.09,10561.0,96.6094,96.9104,96.5698,96.7124,10561.0
2018-04-24 11:30:00,122.18,122.2,121.65,121.65,7870.0,96.7837,96.7995,96.3638,96.3638,7870.0
2018-04-24 12:00:00,121.67,121.98,121.56,121.94,13377.0,96.3797,96.6252,96.2925,96.5935,13377.0
2018-04-24 12:30:00,121.91,121.97,121.67,121.73,15833.0,96.5698,96.6173,96.3797,96.4272,15833.0
2018-04-24 13:00:00,121.7,121.81,121.38,121.48,5728.0,96.4034,96.4906,96.15,96.2292,5728.0
2018-04-24 13:30:00,121.47,121.47,121.16,121.29,14368.0,96.2212,96.2212,95.9757,96.0787,14368.0
2018-04-24 14:00:00,121.32,121.46,121.03,121.07,14296.0,96.1024,96.2133,95.8727,95.9044,14296.0
2018-04-24 14:30:00,121.07,121.24,120.82,121.13,21187.0,95.9044,96.0391,95.7064,95.9519,21187.0
2018-04-24 15:00:00,121.2,121.62,121.2,121.25,20141.0,96.0074,96.3401,96.0074,96.047,20141.0
2018-04-24 15:30:00,121.23,121.7,121.0,121.66,62813.0,96.0311,96.4034,95.8489,96.3717,62813.0
2018-04-25 09:30:00,121.39,122.0,121.05,121.67,16351.0,96.1579,96.6411,95.8885,96.3797,16351.0
2018-04-25 10:00:00,121.81,122.18,121.74,121.94,9888.0,96.4906,96.7837,96.4351,96.5935,9888.0
2018-04-25 10:30:00,121.85,121.95,121.35,121.54,27879.0,96.5223,96.6015,96.1262,96.2767,27879.0
2018-04-25 11:00:00,121.56,121.56,121.01,121.12,20905.0,96.2925,96.2925,95.8569,95.944,20905.0
2018-04-25 11:30:00,121.08,121.26,120.83,121.2,13705.0,95.9123,96.0549,95.7143,96.0074,13705.0
2018-04-25 12:00:00,121.13,121.41,121.13,121.34,8901.0,95.9519,96.1737,95.9519,96.1183,8901.0
2018-04-25 12:30:00,121.42,121.75,121.42,121.7,35556.0,96.1816,96.443,96.1816,96.4034,35556.0
2018-04-25 13:00:00,121.76,121.79,121.57,121.7,4795.0,96.451,96.4747,96.3005,96.4034,4795.0
2018-04-25 13:30:00,121.7,121.88,121.54,121.77,4256.0,96.4034,96.546,96.2767,96.4589,4256.0
2018-04-25 14:00:00,121.76,121.76,121.44,121.53,7272.0,96.451,96.451,96.1975,96.2688,7272.0
2018-04-25 14:30:00,121.56,121.82,121.4,121.82,10064.0,96.2925,96.4985,96.1658,96.4985,10064.0
2018-04-25 15:00:00,121.74,122.14,121.73,122.05,11443.0,96.4351,96.752,96.4272,96.6807,11443.0
2018-04-25 15:30:00,122.04,122.08,121.7,121.87,58153.0,96.6728,96.7044,96.4034,96.5381,58153.0
2018-04-26 09:30:00,122.12,123.19,121.86,123.19,14905.0,96.7361,97.5837,96.5302,97.5837,14905.0
2018-04-26 10:00:00,123.47,124.11,123.29,123.76,11995.0,97.8055,98.3125,97.6629,98.0352,11995.0
2018-04-26 10:30:00,123.89,124.0,123.42,123.73,14411.0,98.1382,98.2254,97.7659,98.0115,14411.0
2018-04-26 11:00:00,123.67,123.76,123.34,123.37,12571.0,97.964,98.0352,97.7025,97.7263,12571.0
2018-04-26 11:30:00,123.28,123.75,123.17,123.67,10038.0,97.655,98.0273,97.5679,97.964,10038.0
2018-04-26 12:00:00,123.67,123.98,123.64,123.92,11520.0,97.964,98.2095,97.9402,98.162,11520.0
2018-04-26 12:30:00,123.96,123.96,123.53,123.8,8140.0,98.1937,98.1937,97.8531,98.0669,8140.0
2018-04-26 13:00:00,123.78,124.13,123.74,124.13,8378.0,98.0511,98.3283,98.0194,98.3283,8378.0
2018-04-26 13:30:00,124.02,124.17,123.92,124.04,6988.0,98.2412,98.36,98.162,98.257,6988.0
2018-04-26 14:00:00,123.98,124.09,123.77,123.88,13183.0,98.2095,98.2966,98.0432,98.1303,13183.0
2018-04-26 14:30:00,123.92,124.14,123.74,124.05,12031.0,98.162,98.3363,98.0194,98.265,12031.0
2018-04-26 15:00:00,124.06,124.21,123.37,123.46,20455.0,98.2729,98.3917,97.7263,97.7976,20455.0
2018-04-26 15:30:00,123.45,123.46,123.0,123.25,75558.0,97.7897,97.7976,97.4332,97.6313,75558.0
2018-04-27 09:30:00,123.26,124.33,123.21,123.84,30073.0,97.6392,98.4868,97.5996,98.0986,30073.0
2018-04-27 10:00:00,124.0,124.32,123.69,124.32,24970.0,98.2254,98.4788,97.9798,98.4788,24970.0
2018-04-27 10:30:00,124.37,124.63,124.03,124.47,35225.0,98.5184,98.7244,98.2491,98.5977,35225.0
2018-04-27 11:00:00,124.52,124.76,124.5,124.5,13828.0,98.6373,98.8274,98.6214,98.6214,13828.0
2018-04-27 11:30:00,124.46,124.61,124.41,124.51,10593.0,98.5897,98.7086,98.5501,98.6293,10593.0
2018-04-27 12:00:00,124.51,124.79,124.49,124.61,7779.0,98.6293,98.8511,98.6135,98.7086,7779.0
2018-04-27 12:30:00,124.64,125.16,124.64,125.02,11300.0,98.7323,99.1442,98.7323,99.0333,11300.0
2018-04-27 13:00:00,125.07,125.19,124.91,125.03,15633.0,99.0729,99.168,98.9462,99.0413,15633.0
2018-04-27 13:30:00,125.01,125.14,124.91,124.94,7840.0,99.0254,99.1284,98.9462,98.97,7840.0
2018-04-27 14:00:00,124.98,125.06,124.79,125.01,13566.0,99.0017,99.065,98.8511,99.0254,13566.0
2018-04-27 14:30:00,125.04,125.19,124.84,125.05,14912.0,99.0492,99.168,98.8908,99.0571,14912.0
2018-04-27 15:00:00,125.12,125.35,124.85,124.91,20440.0,99.1126,99.2947,98.8987,98.9462,20440.0
2018-04-27 15:30:00,124.88,125.08,124.72,124.83,64872.0,98.9224,99.0809,98.7957,98.8828,64872.0
2018-04-30 09:30:00,125.28,125.28,124.34,124.98,22542.0,99.2393,99.2393,98.4947,99.0017,22542.0
2018-04-30 10:00:00,124.82,125.06,124.6,124.68,30997.0,98.8749,99.065,98.7006,98.764,30997.0
2018-04-30 10:30:00,124.68,124.92,124.63,124.77,37559.0,98.764,98.9541,98.7244,98.8353,37559.0
2018-04-30 11:00:00,124.77,125.15,124.63,124.63,36235.0,98.8353,99.1363,98.7244,98.7244,36235.0
2018-04-30 11:30:00,124.68,124.76,124.37,124.46,15207.0,98.764,98.8274,98.5184,98.5897,15207.0
2018-04-30 12:00:00,124.42,124.45,124.2,124.39,19500.0,98.5581,98.5818,98.3838,98.5343,19500.0
2018-04-30 12:30:00,124.42,124.44,124.3,124.43,12675.0,98.5581,98.5739,98.463,98.566,12675.0
2018-04-30 13:00:00,124.43,124.65,124.33,124.64,10620.0,98.566,98.7402,98.4868,98.7323,10620.0
2018-04-30 13:30:00,124.59,124.77,124.56,124.68,21356.0,98.6927,98.8353,98.669,98.764,21356.0
2018-04-30 14:00:00,124.67,124.69,124.41,124.63,16995.0,98.7561,98.7719,98.5501,98.7244,16995.0
2018-04-30 14:30:00,124.63,124.67,124.37,124.57,15814.0,98.7244,98.7561,98.5184,98.6769,15814.0
2018-04-30 15:00:00,124.62,124.62,124.08,124.26,38054.0,98.7165,98.7165,98.2887,98.4313,38054.0
2018-04-30 15:30:00,124.27,124.85,124.21,124.34,99935.0,98.4392,98.8987,98.3917,98.4947,99935.0
2018-05-01 09:30:00,125.62,127.66,124.65,127.66,63171.0,99.5086,101.1246,98.7402,101.1246,63171.0
2018-05-01 10:00:00,127.66,127.95,126.6,127.42,60422.0,101.1246,101.3543,100.2849,100.9345,60422.0
2018-05-01 10:30:00,127.3,127.38,126.07,126.18,24514.0,100.8394,100.9028,99.8651,99.9522,24514.0
2018-05-01 11:00:00,126.24,127.15,125.68,126.67,32220.0,99.9998,100.7206,99.5562,100.3404,32220.0
2018-05-01 11:30:00,126.76,127.8,126.69,127.37,42887.0,100.4117,101.2355,100.3562,100.8949,42887.0
2018-05-01 12:00:00,127.38,127.84,127.26,127.73,26460.0,100.9028,101.2672,100.8077,101.18,26460.0
2018-05-01 12:30:00,127.79,127.83,127.15,127.53,35452.0,101.2276,101.2593,100.7206,101.0216,35452.0
2018-05-01 13:00:00,127.44,127.75,127.39,127.66,40877.0,100.9503,101.1959,100.9107,101.1246,40877.0
2018-05-01 13:30:00,127.62,128.53,127.62,128.46,84437.0,101.0929,101.8138,101.0929,101.7583,84437.0
2018-05-01 14:00:00,128.44,129.05,128.36,129.0,53922.0,101.7425,102.2257,101.6791,102.1861,53922.0
2018-05-01 14:30:00,128.96,129.66,128.87,129.63,61710.0,102.1544,102.7089,102.0831,102.6851,61710.0
2018-05-01 15:00:00,129.65,129.95,129.09,129.35,95550.0,102.7009,102.9386,102.2573,102.4633,95550.0
2018-05-01 15:30:00,129.35,130.53,129.26,129.68,258550.0,102.4633,103.398,102.392,102.7247,258550.0
2018-05-02 09:30:00,128.75,128.75,126.54,126.65,44063.0,101.988,101.988,100.2374,100.3245,44063.0
2018-05-02 10:00:00,126.65,128.22,126.36,127.84,62326.0,100.3245,101.5682,100.0948,101.2672,62326.0
2018-05-02 10:30:00,127.85,128.83,127.61,128.69,38166.0,101.2751,102.0514,101.085,101.9405,38166.0
2018-05-02 11:00:00,128.72,128.93,128.47,128.54,38415.0,101.9643,102.1306,101.7662,101.8217,38415.0
2018-05-02 11:30:00,128.54,128.59,128.03,128.03,57053.0,101.8217,101.8613,101.4177,101.4177,57053.0
2018-05-02 12:00:00,128.03,128.03,127.48,127.85,40942.0,101.4177,101.4177,100.982,101.2751,40942.0
2018-05-02 12:30:00,127.83,128.25,127.68,127.99,36403.0,101.2593,101.592,101.1404,101.386,36403.0
2018-05-02 13:00:00,128.01,128.04,127.55,127.87,26834.0,101.4018,101.4256,101.0375,101.2909,26834.0
2018-05-02 13:30:00,127.93,128.64,127.87,128.53,67116.0,101.3385,101.9009,101.2909,101.8138,67116.0
2018-05-02 14:00:00,128.48,128.87,128.26,128.77,59857.0,101.7741,102.0831,101.5999,102.0039,59857.0
2018-05-02 14:30:00,128.78,128.88,128.16,128.66,49666.0,102.0118,102.091,101.5207,101.9167,49666.0
2018-05-02 15:00:00,128.65,128.65,127.74,127.74,68359.0,101.9088,101.9088,101.188,101.188,68359.0
2018-05-02 15:30:00,127.79,128.01,127.3,127.55,211975.0,101.2276,101.4018,100.8394,101.0375,211975.0
2018-05-03 09:30:00,127.21,127.4,126.8,127.35,16062.0,100.7681,100.9186,100.4433,100.879,16062.0
2018-05-03 10:00:00,127.34,127.46,126.94,127.13,16606.0,100.8711,100.9662,100.5542,100.7048,16606.0
2018-05-03 10:30:00,127.01,127.09,126.55,126.7,29821.0,100.6097,100.6731,100.2453,100.3641,29821.0
2018-05-03 11:00:00,126.71,127.48,126.69,127.08,94253.0,100.3721,100.982,100.3562,100.6651,94253.0
2018-05-03 11:30:00,127.02,127.62,126.92,127.42,16030.0,100.6176,101.0929,100.5384,100.9345,16030.0
2018-05-03 12:00:00,127.43,127.5,126.84,126.9,14324.0,100.9424,100.9978,100.475,100.5226,14324.0
2018-05-03 12:30:00,127.0,127.25,126.92,127.21,15835.0,100.6018,100.7998,100.5384,100.7681,15835.0
2018-05-03 13:00:00,127.27,127.28,126.84,126.92,12250.0,100.8157,100.8236,100.475,100.5384,12250.0
2018-05-03 13:30:00,126.98,127.53,126.98,127.0,14728.0,100.5859,101.0216,100.5859,100.6018,14728.0
2018-05-03 14:00:00,126.99,127.04,126.8,126.89,48928.0,100.5939,100.6335,100.4433,100.5146,48928.0
2018-05-03 14:30:00,126.92,126.93,126.41,126.5,40315.0,100.5384,100.5463,100.1344,100.2057,40315.0
2018-05-03 15:00:00,126.53,126.76,126.05,126.36,137044.0,100.2295,100.4117,99.8492,100.0948,137044.0
2018-05-03 15:30:00,126.37,126.73,126.14,126.72,89400.0,100.1027,100.3879,99.9205,100.38,89400.0
2018-05-04 09:30:00,126.74,127.35,126.15,127.27,22778.0,100.3958,100.879,99.9285,100.8157,22778.0
2018-05-04 10:00:00,127.29,127.48,127.04,127.3,21258.0,100.8315,100.982,100.6335,100.8394,21258.0
2018-05-04 10:30:00,127.33,127.67,127.17,127.34,24228.0,100.8632,101.1325,100.7364,100.8711,24228.0
2018-05-04 11:00:00,127.36,127.71,127.24,127.64,22444.0,100.8869,101.1642,100.7919,101.1087,22444.0
2018-05-04 11:30:00,127.62,128.05,127.49,127.65,26830.0,101.0929,101.4335,100.9899,101.1167,26830.0
2018-05-04 12:00:00,127.52,127.98,127.52,127.75,28707.0,101.0137,101.3781,101.0137,101.1959,28707.0
2018-05-04 12:30:00,127.76,128.34,127.76,128.07,46103.0,101.2038,101.6632,101.2038,101.4494,46103.0
2018-05-04 13:00:00,128.08,128.51,128.06,128.46,16646.0,101.4573,101.7979,101.4414,101.7583,16646.0
2018-05-04 13:30:00,128.42,128.42,128.05,128.08,10340.0,101.7266,101.7266,101.4335,101.4573,10340.0
2018-05-04 14:00:00,128.07,128.29,128.06,128.25,17513.0,101.4494,101.6236,101.4414,101.592,17513.0
2018-05-04 14:30:00,128.37,128.78,128.32,128.55,31148.0,101.687,102.0118,101.6474,101.8296,31148.0
2018-05-04 15:00:00,128.6,128.89,128.52,128.87,16002.0,101.8692,102.0989,101.8058,102.0831,16002.0
2018-05-04 15:30:00,128.9,128.9,128.42,128.56,47406.0,102.1068,102.1068,101.7266,101.8375,47406.0
2018-05-07 09:30:00,129.18,129.23,128.35,128.65,13188.0,102.3286,102.3682,101.6712,101.9088,13188.0
2018-05-07 10:00:00,128.78,128.78,128.34,128.38,9837.0,102.0118,102.0118,101.6632,101.6949,9837.0
2018-05-07 10:30:00,128.48,128.74,128.36,128.74,18667.0,101.7741,101.9801,101.6791,101.9801,18667.0
2018-05-07 11:00:00,128.67,128.94,128.58,128.61,20278.0,101.9247,102.1385,101.8534,101.8771,20278.0
2018-05-07 11:30:00,128.61,129.18,128.51,129.18,8817.0,101.8771,102.3286,101.7979,102.3286,8817.0
2018-05-07 12:00:00,129.03,129.27,129.0,129.0,18567.0,102.2098,102.3999,102.1861,102.1861,18567.0
2018-05-07 12:30:00,129.07,129.18,129.02,129.08,7211.0,102.2415,102.3286,102.2019,102.2494,7211.0
2018-05-07 13:00:00,129.06,129.11,128.87,129.05,14497.0,102.2336,102.2732,102.0831,102.2257,14497.0
2018-05-07 13:30:00,129.0,129.08,128.87,129.01,5324.0,102.1861,102.2494,102.0831,102.194,5324.0
2018-05-07 14:00:00,129.0,129.35,128.91,129.35,14884.0,102.1861,102.4633,102.1148,102.4633,14884.0
2018-05-07 14:30:00,129.35,129.65,129.34,129.6,23295.0,102.4633,102.7009,102.4554,102.6613,23295.0
2018-05-07 15:00:00,129.64,129.76,129.31,129.47,49114.0,102.693,102.7881,102.4316,102.5584,49114.0
2018-05-07 15:30:00,129.46,130.06,129.45,129.8,96870.0,102.5504,103.0257,102.5425,102.8198,96870.0
2018-05-08 09:30:00,129.07,129.23,128.34,128.56,30068.0,102.2415,102.3682,101.6632,101.8375,30068.0
2018-05-08 10:00:00,128.52,128.7,128.29,128.63,15284.0,101.8058,101.9484,101.6236,101.893,15284.0
2018-05-08 10:30:00,128.66,128.84,128.53,128.59,15354.0,101.9167,102.0593,101.8138,101.8613,15354.0
2018-05-08 11:00:00,128.51,128.92,128.41,128.79,28053.0,101.7979,102.1227,101.7187,102.0197,28053.0
2018-05-08 11:30:00,128.76,128.9,128.67,128.79,32204.0,101.9959,102.1068,101.9247,102.0197,32204.0
2018-05-08 12:00:00,128.77,128.81,128.4,128.64,49117.0,102.0039,102.0356,101.7108,101.9009,49117.0
2018-05-08 12:30:00,128.65,128.73,128.29,128.46,22075.0,101.9088,101.9722,101.6236,101.7583,22075.0
2018-05-08 13:00:00,128.5,128.63,128.43,128.57,16254.0,101.79,101.893,101.7345,101.8454,16254.0
2018-05-08 13:30:00,128.61,128.61,128.33,128.45,18854.0,101.8771,101.8771,101.6553,101.7504,18854.0
2018-05-08 14:00:00,128.42,128.47,128.04,128.13,21731.0,101.7266,101.7662,101.4256,101.4969,21731.0
2018-05-08 14:30:00,128.19,128.22,127.9,128.05,21235.0,101.5444,101.5682,101.3147,101.4335,21235.0
2018-05-08 15:00:00,128.04,128.49,128.0,128.47,28882.0,101.4256,101.7821,101.3939,101.7662,28882.0
2018-05-08 15:30:00,128.49,128.64,128.22,128.34,87002.0,101.7821,101.9009,101.5682,101.6632,87002.0
2018-05-09 09:30:00,128.64,128.72,128.25,128.62,15809.0,101.9009,101.9643,101.592,101.885,15809.0
2018-05-09 10:00:00,128.69,129.34,128.63,129.13,16131.0,101.9405,102.4554,101.893,102.289,16131.0
2018-05-09 10:30:00,129.19,129.32,129.04,129.04,11730.0,102.3366,102.4395,102.2177,102.2177,11730.0
2018-05-09 11:00:00,129.04,129.26,128.74,129.26,9758.0,102.2177,102.392,101.9801,102.392,9758.0
2018-05-09 11:30:00,129.25,129.3,129.01,129.09,10185.0,102.3841,102.4237,102.194,102.2573,10185.0
2018-05-09 12:00:00,129.15,129.44,129.07,129.36,15739.0,102.3049,102.5346,102.2415,102.4712,15739.0
2018-05-09 12:30:00,129.35,129.64,129.24,129.64,11194.0,102.4633,102.693,102.3762,102.693,11194.0
2018-05-09 13:00:00,129.64,129.66,129.38,129.63,8110.0,102.693,102.7089,102.4871,102.6851,8110.0
2018-05-09 13:30:00,129.66,129.72,129.52,129.66,5223.0,102.7089,102.7564,102.598,102.7089,5223.0
2018-05-09 14:00:00,129.65,129.85,129.58,129.72,8207.0,102.7009,102.8594,102.6455,102.7564,8207.0
2018-05-09 14:30:00,129.64,129.91,129.64,129.72,5630.0,102.693,102.9069,102.693,102.7564,5630.0
2018-05-09 15:00:00,129.65,129.74,129.31,129.41,14320.0,102.7009,102.7722,102.4316,102.5108,14320.0
2018-05-09 15:30:00,129.36,129.91,129.31,129.84,52004.0,102.4712,102.9069,102.4316,102.8515,52004.0
2018-05-10 09:30:00,130.0,130.52,129.83,129.98,33846.0,102.9782,103.3901,102.8435,102.9624,33846.0
2018-05-10 10:00:00,130.01,130.08,129.65,130.06,13751.0,102.9861,103.0416,102.7009,103.0257,13751.0
2018-05-10 10:30:00,130.08,130.21,129.6,129.6,10882.0,103.0416,103.1445,102.6613,102.6613,10882.0
2018-05-10 11:00:00,129.55,129.94,129.51,129.84,8901.0,102.6217,102.9307,102.59,102.8515,8901.0
2018-05-10 11:30:00,129.92,130.08,129.85,130.04,7577.0,102.9148,103.0416,102.8594,103.0099,7577.0
2018-05-10 12:00:00,129.96,130.16,129.87,129.99,16668.0,102.9465,103.1049,102.8752,102.9703,16668.0
2018-05-10 12:30:00,130.02,130.02,129.5,129.55,8829.0,102.994,102.994,102.5821,102.6217,8829.0
2018-05-10 13:00:00,129.54,129.57,129.32,129.32,6568.0,102.6138,102.6376,102.4395,102.4395,6568.0
2018-05-10 13:30:00,129.32,129.61,129.21,129.61,8426.0,102.4395,102.6693,102.3524,102.6693,8426.0
2018-05-10 14:00:00,129.53,129.61,129.33,129.49,54009.0,102.6059,102.6693,102.4475,102.5742,54009.0
2018-05-10 14:30:00,129.48,129.51,129.24,129.32,23331.0,102.5663,102.59,102.3762,102.4395,23331.0
2018-05-10 15:00:00,129.37,129.48,128.82,129.08,44738.0,102.4791,102.5663,102.0435,102.2494,44738.0
2018-05-10 15:30:00,129.07,129.43,129.01,129.34,60912.0,102.2415,102.5267,102.194,102.4554,60912.0
2018-05-11 09:30:00,129.6,129.85,129.45,129.72,11502.0,102.6613,102.8594,102.5425,102.7564,11502.0
2018-05-11 10:00:00,129.75,129.99,129.37,129.67,30742.0,102.7802,102.9703,102.4791,102.7168,30742.0
2018-05-11 10:30:00,129.63,129.68,129.42,129.68,12191.0,102.6851,102.7247,102.5188,102.7247,12191.0
2018-05-11 11:00:00,129.7,129.71,129.51,129.51,15546.0,102.7406,102.7485,102.59,102.59,15546.0
2018-05-11 11:30:00,129.47,129.48,129.24,129.25,7174.0,102.5584,102.5663,102.3762,102.3841,7174.0
2018-05-11 12:00:00,129.24,129.31,129.21,129.24,7353.0,102.3762,102.4316,102.3524,102.3762,7353.0
2018-05-11 12:30:00,129.28,129.34,129.13,129.13,10561.0,102.4079,102.4554,102.289,102.289,10561.0
2018-05-11 13:00:00,129.09,129.19,128.98,129.05,21130.0,102.2573,102.3366,102.1702,102.2257,21130.0
2018-05-11 13:30:00,129.09,129.1,128.76,128.82,38847.0,102.2573,102.2653,101.9959,102.0435,38847.0
2018-05-11 14:00:00,128.83,128.99,128.7,128.89,34326.0,102.0514,102.1781,101.9484,102.0989,34326.0
2018-05-11 14:30:00,128.89,128.99,128.63,128.63,21201.0,102.0989,102.1781,101.893,101.893,21201.0
2018-05-11 15:00:00,128.66,128.74,128.24,128.28,60749.0,101.9167,101.9801,101.584,101.6157,60749.0
2018-05-11 15:30:00,128.27,128.3,127.95,128.06,173809.0,101.6078,101.6316,101.3543,101.4414,173809.0
2018-05-14 09:30:00,128.19,128.38,127.95,127.95,10571.0,101.5444,101.6949,101.3543,101.3543,10571.0
2018-05-14 10:00:00,127.95,127.95,127.63,127.71,13533.0,101.3543,101.3543,101.1008,101.1642,13533.0
2018-05-14 10:30:00,127.78,127.9,127.52,127.52,23133.0,101.2196,101.3147,101.0137,101.0137,23133.0
2018-05-14 11:00:00,127.46,127.58,127.31,127.31,17991.0,100.9662,101.0612,100.8473,100.8473,17991.0
2018-05-14 11:30:00,127.39,127.49,127.01,127.02,23852.0,100.9107,100.9899,100.6097,100.6176,23852.0
2018-05-14 12:00:00,127.11,127.12,126.34,126.54,24418.0,100.6889,100.6968,100.079,100.2374,24418.0
2018-05-14 12:30:00,126.54,126.65,126.46,126.65,10677.0,100.2374,100.3245,100.174,100.3245,10677.0
2018-05-14 13:00:00,126.64,126.66,126.39,126.52,14981.0,100.3166,100.3324,100.1186,100.2215,14981.0
2018-05-14 13:30:00,126.49,126.64,126.4,126.47,11340.0,100.1978,100.3166,100.1265,100.1819,11340.0
2018-05-14 14:00:00,126.45,126.75,126.36,126.63,19385.0,100.1661,100.4037,100.0948,100.3087,19385.0
2018-05-14 14:30:00,126.62,126.93,126.56,126.93,16948.0,100.3008,100.5463,100.2532,100.5463,16948.0
2018-05-14 15:00:00,126.91,127.07,126.77,127.07,36528.0,100.5305,100.6572,100.4196,100.6572,36528.0
2018-05-14 15:30:00,127.08,127.12,126.66,126.96,109278.0,100.6651,100.6968,100.3324,100.5701,109278.0
2018-05-15 09:30:00,126.57,126.57,125.43,125.48,20319.0,100.2612,100.2612,99.3581,99.3977,20319.0
2018-05-15 10:00:00,125.52,126.17,125.52,125.82,16534.0,99.4294,99.9443,99.4294,99.6671,16534.0
2018-05-15 10:30:00,125.87,126.04,125.47,125.71,18224.0,99.7067,99.8413,99.3898,99.5799,18224.0
2018-05-15 11:00:00,125.66,125.72,125.25,125.25,28674.0,99.5403,99.5878,99.2155,99.2155,28674.0
2018-05-15 11:30:00,125.25,125.4,124.71,124.71,23010.0,99.2155,99.3344,98.7878,98.7878,23010.0
2018-05-15 12:00:00,124.74,125.2,124.67,124.97,18828.0,98.8115,99.1759,98.7561,98.9937,18828.0
2018-05-15 12:30:00,124.94,124.94,124.6,124.6,16006.0,98.97,98.97,98.7006,98.7006,16006.0
2018-05-15 13:00:00,124.62,124.62,124.38,124.56,9519.0,98.7165,98.7165,98.5264,98.669,9519.0
2018-05-15 13:30:00,124.58,124.76,124.29,124.29,23718.0,98.6848,98.8274,98.4551,98.4551,23718.0
2018-05-15 14:00:00,124.3,124.35,123.91,124.16,23056.0,98.463,98.5026,98.1541,98.3521,23056.0
2018-05-15 14:30:00,124.16,124.6,124.15,124.37,37190.0,98.3521,98.7006,98.3442,98.5184,37190.0
2018-05-15 15:00:00,124.37,124.41,124.12,124.15,42827.0,98.5184,98.5501,98.3204,98.3442,42827.0
2018-05-15 15:30:00,124.12,124.28,123.8,124.18,86844.0,98.3204,98.4472,98.0669,98.3679,86844.0
2018-05-16 09:30:00,124.45,124.69,123.78,123.82,24366.0,98.5818,98.7719,98.0511,98.0828,24366.0
2018-05-16 10:00:00,123.77,123.77,122.88,123.05,44603.0,98.0432,98.0432,97.3382,97.4728,44603.0
2018-05-16 10:30:00,123.0,123.21,122.65,122.76,19675.0,97.4332,97.5996,97.156,97.2431,19675.0
2018-05-16 11:00:00,122.76,122.99,122.73,122.76,19601.0,97.2431,97.4253,97.2193,97.2431,19601.0
2018-05-16 11:30:00,122.79,122.95,122.71,122.95,18561.0,97.2669,97.3936,97.2035,97.3936,18561.0
2018-05-16 12:00:00,122.9,123.26,122.88,123.14,23429.0,97.354,97.6392,97.3382,97.5441,23429.0
2018-05-16 12:30:00,123.13,123.22,123.0,123.07,36580.0,97.5362,97.6075,97.4332,97.4887,36580.0
2018-05-16 13:00:00,123.08,123.17,122.92,123.0,33009.0,97.4966,97.5679,97.3698,97.4332,33009.0
2018-05-16 13:30:00,123.06,123.37,123.06,123.15,60156.0,97.4807,97.7263,97.4807,97.552,60156.0
2018-05-16 14:00:00,123.17,123.35,123.14,123.21,25930.0,97.5679,97.7105,97.5441,97.5996,25930.0
2018-05-16 14:30:00,123.2,123.2,122.97,123.11,25319.0,97.5916,97.5916,97.4095,97.5204,25319.0
2018-05-16 15:00:00,123.1,123.12,122.57,122.57,29898.0,97.5124,97.5283,97.0926,97.0926,29898.0
2018-05-16 15:30:00,122.58,122.82,122.42,122.66,105643.0,97.1005,97.2906,96.9738,97.1639,105643.0
2018-05-17 09:30:00,122.64,123.1,122.07,122.07,25575.0,97.148,97.5124,96.6965,96.6965,25575.0
2018-05-17 10:00:00,122.09,122.46,122.02,122.28,22718.0,96.7124,97.0055,96.6569,96.8629,22718.0
2018-05-17 10:30:00,122.29,122.43,122.13,122.13,17504.0,96.8708,96.9817,96.7441,96.7441,17504.0
2018-05-17 11:00:00,122.14,122.22,121.65,122.18,39134.0,96.752,96.8153,96.3638,96.7837,39134.0
2018-05-17 11:30:00,122.13,122.33,122.09,122.2,22302.0,96.7441,96.9025,96.7124,96.7995,22302.0
2018-05-17 12:00:00,122.21,122.37,122.17,122.32,14935.0,96.8074,96.9342,96.7757,96.8946,14935.0
2018-05-17 12:30:00,122.31,122.33,122.15,122.24,10048.0,96.8866,96.9025,96.7599,96.8312,10048.0
2018-05-17 13:00:00,122.21,122.38,122.1,122.2,14493.0,96.8074,96.9421,96.7203,96.7995,14493.0
2018-05-17 13:30:00,122.21,122.25,121.92,121.94,22603.0,96.8074,96.8391,96.5777,96.5935,22603.0
2018-05-17 14:00:00,121.97,122.1,121.92,122.0,24040.0,96.6173,96.7203,96.5777,96.6411,24040.0
2018-05-17 14:30:00,122.04,122.09,121.88,121.88,21990.0,96.6728,96.7124,96.546,96.546,21990.0
2018-05-17 15:00:00,121.85,121.99,121.66,121.69,27468.0,96.5223,96.6332,96.3717,96.3955,27468.0
2018-05-17 15:30:00,121.69,121.86,121.66,121.78,68624.0,96.3955,96.5302,96.3717,96.4668,68624.0
2018-05-18 09:30:00,121.71,121.93,121.0,121.11,64321.0,96.4114,96.5856,95.8489,95.9361,64321.0
2018-05-18 10:00:00,121.04,121.36,120.86,120.99,29313.0,95.8806,96.1341,95.738,95.841,29313.0
2018-05-18 10:30:00,120.92,121.42,120.72,120.9,41355.0,95.7856,96.1816,95.6271,95.7697,41355.0
2018-05-18 11:00:00,120.89,121.08,120.65,120.74,34386.0,95.7618,95.9123,95.5717,95.643,34386.0
2018-05-18 11:30:00,120.78,121.0,120.58,120.87,23495.0,95.6747,95.8489,95.5162,95.746,23495.0
2018-05-18 12:00:00,120.83,121.09,120.76,121.02,16185.0,95.7143,95.9202,95.6588,95.8648,16185.0
2018-05-18 12:30:00,121.0,121.14,120.89,121.03,25794.0,95.8489,95.9598,95.7618,95.8727,25794.0
2018-05-18 13:00:00,121.01,121.15,120.9,121.01,19075.0,95.8569,95.9678,95.7697,95.8569,19075.0
2018-05-18 13:30:00,121.07,121.07,120.85,120.93,26117.0,95.9044,95.9044,95.7301,95.7935,26117.0
2018-05-18 14:00:00,120.92,121.21,120.87,121.21,15652.0,95.7856,96.0153,95.746,96.0153,15652.0
2018-05-18 14:30:00,121.18,121.25,121.1,121.17,24841.0,95.9915,96.047,95.9282,95.9836,24841.0
2018-05-18 15:00:00,121.18,121.18,120.96,121.11,86902.0,95.9915,95.9915,95.8173,95.9361,86902.0
2018-05-18 15:30:00,121.16,121.29,121.11,121.22,124774.0,95.9757,96.0787,95.9361,96.0232,124774.0
2018-05-21 09:30:00,122.04,122.14,120.76,120.8,64840.0,96.6728,96.752,95.6588,95.6905,64840.0
2018-05-21 10:00:00,120.8,121.72,120.75,121.71,30125.0,95.6905,96.4193,95.6509,96.4114,30125.0
2018-05-21 10:30:00,121.72,122.12,121.5,122.06,46909.0,96.4193,96.7361,96.245,96.6886,46909.0
2018-05-21 11:00:00,122.12,122.4,121.93,122.29,41139.0,96.7361,96.9579,96.5856,96.8708,41139.0
2018-05-21 11:30:00,122.29,122.43,122.11,122.22,16063.0,96.8708,96.9817,96.7282,96.8153,16063.0
2018-05-21 12:00:00,122.29,122.78,122.27,122.76,16539.0,96.8708,97.2589,96.855,97.2431,16539.0
2018-05-21 12:30:00,122.72,123.0,122.72,122.83,29833.0,97.2114,97.4332,97.2114,97.2986,29833.0
2018-05-21 13:00:00,122.83,123.17,122.74,123.15,17401.0,97.2986,97.5679,97.2273,97.552,17401.0
2018-05-21 13:30:00,123.21,123.38,123.07,123.34,16808.0,97.5996,97.7342,97.4887,97.7025,16808.0
2018-05-21 14:00:00,123.36,123.51,123.2,123.39,22714.0,97.7184,97.8372,97.5916,97.7422,22714.0
2018-05-21 14:30:00,123.36,123.64,123.29,123.59,26167.0,97.7184,97.9402,97.6629,97.9006,26167.0
2018-05-21 15:00:00,123.57,123.8,123.46,123.47,48365.0,97.8847,98.0669,97.7976,97.8055,48365.0
2018-05-21 15:30:00,123.51,123.59,123.27,123.45,93798.0,97.8372,97.9006,97.6471,97.7897,93798.0
2018-05-22 09:30:00,123.31,123.86,122.92,123.26,9470.0,97.6788,98.1145,97.3698,97.6392,9470.0
2018-05-22 10:00:00,123.32,123.46,122.87,123.03,9305.0,97.6867,97.7976,97.3302,97.457,9305.0
2018-05-22 10:30:00,122.96,123.24,122.85,123.24,11130.0,97.4015,97.6233,97.3144,97.6233,11130.0
2018-05-22 11:00:00,123.27,123.54,123.1,123.45,11971.0,97.6471,97.861,97.5124,97.7897,11971.0
2018-05-22 11:30:00,123.42,123.59,123.33,123.58,15863.0,97.7659,97.9006,97.6946,97.8927,15863.0
2018-05-22 12:00:00,123.55,123.58,123.15,123.27,26023.0,97.8689,97.8927,97.552,97.6471,26023.0
2018-05-22 12:30:00,123.31,123.35,123.07,123.31,21130.0,97.6788,97.7105,97.4887,97.6788,21130.0
2018-05-22 13:00:00,123.29,123.31,123.1,123.15,22927.0,97.6629,97.6788,97.5124,97.552,22927.0
2018-05-22 13:30:00,123.17,123.28,123.03,123.23,21626.0,97.5679,97.655,97.457,97.6154,21626.0
2018-05-22 14:00:00,123.21,123.59,123.18,123.57,35765.0,97.5996,97.9006,97.5758,97.8847,35765.0
2018-05-22 14:30:00,123.56,123.94,123.52,123.87,27285.0,97.8768,98.1778,97.8451,98.1224,27285.0
2018-05-22 15:00:00,123.86,124.01,123.7,123.81,31530.0,98.1145,98.2333,97.9877,98.0749,31530.0
2018-05-22 15:30:00,123.79,123.98,123.54,123.82,91740.0,98.059,98.2095,97.861,98.0828,91740.0
2018-05-23 09:30:00,123.78,124.72,123.42,124.6,10029.0,98.0511,98.7957,97.7659,98.7006,10029.0
2018-05-23 10:00:00,124.74,125.42,124.64,125.1,9289.0,98.8115,99.3502,98.7323,99.0967,9289.0
2018-05-23 10:30:00,125.2,126.0,125.2,125.67,14264.0,99.1759,99.8096,99.1759,99.5482,14264.0
2018-05-23 11:00:00,125.68,125.78,125.42,125.78,12629.0,99.5562,99.6354,99.3502,99.6354,12629.0
2018-05-23 11:30:00,125.72,125.76,125.07,125.07,16619.0,99.5878,99.6195,99.0729,99.0729,16619.0
2018-05-23 12:00:00,124.99,125.24,124.89,124.93,18421.0,99.0096,99.2076,98.9304,98.962,18421.0
2018-05-23 12:30:00,124.91,125.24,124.89,125.17,15632.0,98.9462,99.2076,98.9304,99.1522,15632.0
2018-05-23 13:00:00,125.12,125.46,125.11,125.46,12674.0,99.1126,99.3819,99.1046,99.3819,12674.0
2018-05-23 13:30:00,125.46,125.64,125.37,125.64,13216.0,99.3819,99.5245,99.3106,99.5245,13216.0
2018-05-23 14:00:00,125.65,126.23,125.6,126.16,36342.0,99.5324,99.9918,99.4928,99.9364,36342.0
2018-05-23 14:30:00,126.18,126.28,125.76,126.22,29458.0,99.9522,100.0314,99.6195,99.9839,29458.0
2018-05-23 15:00:00,126.2,126.26,125.79,125.89,39887.0,99.9681,100.0156,99.6433,99.7225,39887.0
2018-05-23 15:30:00,125.89,125.92,125.69,125.8,86887.0,99.7225,99.7463,99.5641,99.6512,86887.0
2018-05-24 09:30:00,125.98,125.98,125.01,125.15,22382.0,99.7938,99.7938,99.0254,99.1363,22382.0
2018-05-24 10:00:00,125.3,125.54,125.18,125.34,14826.0,99.2551,99.4453,99.1601,99.2868,14826.0
2018-05-24 10:30:00,125.24,125.26,124.86,124.98,22890.0,99.2076,99.2235,98.9066,99.0017,22890.0
2018-05-24 11:00:00,124.99,125.0,124.54,124.6,43042.0,99.0096,99.0175,98.6531,98.7006,43042.0
2018-05-24 11:30:00,124.65,124.65,124.0,124.19,40849.0,98.7402,98.7402,98.2254,98.3759,40849.0
2018-05-24 12:00:00,124.17,124.17,123.84,123.97,28415.0,98.36,98.36,98.0986,98.2016,28415.0
2018-05-24 12:30:00,123.92,124.18,123.84,123.85,32270.0,98.162,98.3679,98.0986,98.1065,32270.0
2018-05-24 13:00:00,123.87,123.89,123.61,123.64,20967.0,98.1224,98.1382,97.9164,97.9402,20967.0
2018-05-24 13:30:00,123.64,123.73,123.44,123.51,17646.0,97.9402,98.0115,97.7818,97.8372,17646.0
2018-05-24 14:00:00,123.51,123.51,123.14,123.32,27111.0,97.8372,97.8372,97.5441,97.6867,27111.0
2018-05-24 14:30:00,123.3,123.39,123.01,123.01,25386.0,97.6709,97.7422,97.4411,97.4411,25386.0
2018-05-24 15:00:00,122.98,123.5,122.96,123.45,59804.0,97.4174,97.8293,97.4015,97.7897,59804.0
2018-05-24 15:30:00,123.45,123.81,123.44,123.81,156098.0,97.7897,98.0749,97.7818,98.0749,156098.0
2018-05-25 09:30:00,123.91,124.3,123.52,123.98,22350.0,98.1541,98.463,97.8451,98.2095,22350.0
2018-05-25 10:00:00,124.04,124.06,123.62,124.0,23226.0,98.257,98.2729,97.9243,98.2254,23226.0
2018-05-25 10:30:00,123.98,123.98,123.7,123.86,18339.0,98.2095,98.2095,97.9877,98.1145,18339.0
2018-05-25 11:00:00,123.85,123.94,123.78,123.83,22501.0,98.1065,98.1778,98.0511,98.0907,22501.0
2018-05-25 11:30:00,123.86,123.86,123.55,123.66,9916.0,98.1145,98.1145,97.8689,97.956,9916.0
2018-05-25 12:00:00,123.62,123.62,123.37,123.4,6123.0,97.9243,97.9243,97.7263,97.7501,6123.0
2018-05-25 12:30:00,123.45,123.61,123.38,123.38,7406.0,97.7897,97.9164,97.7342,97.7342,7406.0
2018-05-25 13:00:00,123.42,123.51,123.36,123.46,14836.0,97.7659,97.8372,97.7184,97.7976,14836.0
2018-05-25 13:30:00,123.43,123.57,123.41,123.55,12043.0,97.7738,97.8847,97.758,97.8689,12043.0
2018-05-25 14:00:00,123.56,123.68,123.4,123.57,33638.0,97.8768,97.9719,97.7501,97.8847,33638.0
2018-05-25 14:30:00,123.6,123.62,123.39,123.49,14256.0,97.9085,97.9243,97.7422,97.8214,14256.0
2018-05-25 15:00:00,123.51,123.59,123.29,123.52,57649.0,97.8372,97.9006,97.6629,97.8451,57649.0
2018-05-25 15:30:00,123.52,123.65,123.4,123.5,166580.0,97.8451,97.9481,97.7501,97.8293,166580.0
2018-05-29 09:30:00,123.1,123.58,122.68,123.32,25373.0,97.5124,97.8927,97.1797,97.6867,25373.0
2018-05-29 10:00:00,123.17,123.74,123.17,123.58,12908.0,97.5679,98.0194,97.5679,97.8927,12908.0
2018-05-29 10:30:00,123.56,123.69,123.39,123.66,72028.0,97.8768,97.9798,97.7422,97.956,72028.0
2018-05-29 11:00:00,123.65,123.72,123.15,123.15,97982.0,97.9481,98.0036,97.552,97.552,97982.0
2018-05-29 11:30:00,123.15,123.54,123.14,123.51,120063.0,97.552,97.861,97.5441,97.8372,120063.0
2018-05-29 12:00:00,123.5,123.57,123.1,123.38,49973.0,97.8293,97.8847,97.5124,97.7342,49973.0
2018-05-29 12:30:00,123.36,123.65,123.27,123.62,25684.0,97.7184,97.9481,97.6471,97.9243,25684.0
2018-05-29 13:00:00,123.64,123.64,123.42,123.47,30665.0,97.9402,97.9402,97.7659,97.8055,30665.0
2018-05-29 13:30:00,123.47,123.56,123.23,123.54,19298.0,97.8055,97.8768,97.6154,97.861,19298.0
2018-05-29 14:00:00,123.5,123.54,123.22,123.54,28934.0,97.8293,97.861,97.6075,97.861,28934.0
2018-05-29 14:30:00,123.55,123.67,123.3,123.3,32237.0,97.8689,97.964,97.6709,97.6709,32237.0
2018-05-29 15:00:00,123.35,123.5,123.29,123.42,47658.0,97.7105,97.8293,97.6629,97.7659,47658.0
2018-05-29 15:30:00,123.45,124.45,123.43,124.38,186476.0,97.7897,98.5818,97.7738,98.5264,186476.0
2018-05-30 09:30:00,124.62,125.11,124.04,124.62,86142.0,98.7165,99.1046,98.257,98.7165,86142.0
2018-05-30 10:00:00,124.68,124.9,124.62,124.86,39591.0,98.764,98.9383,98.7165,98.9066,39591.0
2018-05-30 10:30:00,124.84,125.1,124.62,124.66,92794.0,98.8908,99.0967,98.7165,98.7482,92794.0
2018-05-30 11:00:00,124.7,125.02,124.62,124.93,58467.0,98.7799,99.0333,98.7165,98.962,58467.0
2018-05-30 11:30:00,124.93,125.36,124.84,125.34,88794.0,98.962,99.3027,98.8908,99.2868,88794.0
2018-05-30 12:00:00,125.36,125.54,125.21,125.45,117316.0,99.3027,99.4453,99.1838,99.374,117316.0
2018-05-30 12:30:00,125.44,125.88,125.31,125.77,71756.0,99.366,99.7146,99.2631,99.6274,71756.0
2018-05-30 13:00:00,125.81,126.14,125.8,126.05,52085.0,99.6591,99.9205,99.6512,99.8492,52085.0
2018-05-30 13:30:00,126.05,126.05,125.7,125.7,41646.0,99.8492,99.8492,99.572,99.572,41646.0
2018-05-30 14:00:00,125.69,126.21,125.69,125.86,40986.0,99.5641,99.976,99.5641,99.6987,40986.0
2018-05-30 14:30:00,125.88,126.04,125.69,125.82,43160.0,99.7146,99.8413,99.5641,99.6671,43160.0
2018-05-30 15:00:00,125.81,125.91,125.49,125.69,43599.0,99.6591,99.7383,99.4056,99.5641,43599.0
2018-05-30 15:30:00,125.71,125.74,125.28,125.34,157474.0,99.5799,99.6037,99.2393,99.2868,157474.0
2018-05-31 09:30:00,124.65,125.37,124.36,125.21,35459.0,98.7402,99.3106,98.5105,99.1838,35459.0
2018-05-31 10:00:00,125.25,125.35,125.04,125.31,29336.0,99.2155,99.2947,99.0492,99.2631,29336.0
2018-05-31 10:30:00,125.34,125.5,125.11,125.22,38038.0,99.2868,99.4136,99.1046,99.1918,38038.0
2018-05-31 11:00:00,125.18,125.47,125.02,125.31,49013.0,99.1601,99.3898,99.0333,99.2631,49013.0
2018-05-31 11:30:00,125.32,125.38,125.09,125.32,47185.0,99.271,99.3185,99.0888,99.271,47185.0
2018-05-31 12:00:00,125.29,125.29,125.1,125.15,28912.0,99.2472,99.2472,99.0967,99.1363,28912.0
2018-05-31 12:30:00,125.2,125.28,125.02,125.2,33042.0,99.1759,99.2393,99.0333,99.1759,33042.0
2018-05-31 13:00:00,125.21,125.25,125.1,125.15,12150.0,99.1838,99.2155,99.0967,99.1363,12150.0
2018-05-31 13:30:00,125.15,125.17,124.93,125.06,22296.0,99.1363,99.1522,98.962,99.065,22296.0
2018-05-31 14:00:00,125.03,125.13,124.87,125.02,22556.0,99.0413,99.1205,98.9145,99.0333,22556.0
2018-05-31 14:30:00,125.02,125.37,124.98,125.22,50564.0,99.0333,99.3106,99.0017,99.1918,50564.0
2018-05-31 15:00:00,125.23,125.36,125.15,125.35,61943.0,99.1997,99.3027,99.1363,99.2947,61943.0
2018-05-31 15:30:00,125.3,125.31,124.88,124.99,185768.0,99.2551,99.2631,98.9224,99.0096,185768.0
2018-06-01 09:30:00,125.24,125.24,124.2,125.15,36832.0,99.2076,99.2076,98.3838,99.1363,36832.0
2018-06-01 10:00:00,125.23,125.63,125.2,125.31,57828.0,99.1997,99.5165,99.1759,99.2631,57828.0
2018-06-01 10:30:00,125.35,125.38,125.0,125.07,51186.0,99.2947,99.3185,99.0175,99.0729,51186.0
2018-06-01 11:00:00,125.09,125.14,124.72,124.78,36920.0,99.0888,99.1284,98.7957,98.8432,36920.0
2018-06-01 11:30:00,124.77,125.32,124.74,125.16,32701.0,98.8353,99.271,98.8115,99.1442,32701.0
2018-06-01 12:00:00,125.14,125.2,124.94,125.1,105307.0,99.1284,99.1759,98.97,99.0967,105307.0
2018-06-01 12:30:00,125.08,125.55,125.08,125.22,156974.0,99.0809,99.4532,99.0809,99.1918,156974.0
2018-06-01 13:00:00,125.26,125.37,125.09,125.11,30278.0,99.2235,99.3106,99.0888,99.1046,30278.0
2018-06-01 13:30:00,125.1,125.23,124.76,125.22,30408.0,99.0967,99.1997,98.8274,99.1918,30408.0
2018-06-01 14:00:00,125.24,125.37,125.01,125.27,17679.0,99.2076,99.3106,99.0254,99.2314,17679.0
2018-06-01 14:30:00,125.24,125.56,125.14,125.39,18496.0,99.2076,99.4611,99.1284,99.3264,18496.0
2018-06-01 15:00:00,125.37,125.61,125.33,125.56,36453.0,99.3106,99.5007,99.2789,99.4611,36453.0
2018-06-01 15:30:00,125.54,125.77,125.36,125.57,95961.0,99.4453,99.6274,99.3027,99.469,95961.0
2018-06-04 09:30:00,126.04,126.54,125.83,125.98,40058.0,99.8413,100.2374,99.675,99.7938,40058.0
2018-06-04 10:00:00,126.03,126.42,125.82,126.08,40249.0,99.8334,100.1423,99.6671,99.873,40249.0
2018-06-04 10:30:00,126.04,126.31,125.82,126.21,29550.0,99.8413,100.0552,99.6671,99.976,29550.0
2018-06-04 11:00:00,126.21,126.4,125.76,125.94,24768.0,99.976,100.1265,99.6195,99.7621,24768.0
2018-06-04 11:30:00,125.95,126.35,125.95,126.32,30820.0,99.77,100.0869,99.77,100.0631,30820.0
2018-06-04 12:00:00,126.35,126.43,126.16,126.29,15173.0,100.0869,100.1503,99.9364,100.0394,15173.0
2018-06-04 12:30:00,126.35,126.77,126.32,126.7,15210.0,100.0869,100.4196,100.0631,100.3641,15210.0
2018-06-04 13:00:00,126.68,126.98,126.62,126.77,13850.0,100.3483,100.5859,100.3008,100.4196,13850.0
2018-06-04 13:30:00,126.76,126.79,126.53,126.57,11121.0,100.4117,100.4354,100.2295,100.2612,11121.0
2018-06-04 14:00:00,126.58,126.99,126.48,126.97,17579.0,100.2691,100.5939,100.1899,100.578,17579.0
2018-06-04 14:30:00,126.97,127.1,126.91,127.02,19172.0,100.578,100.681,100.5305,100.6176,19172.0
2018-06-04 15:00:00,127.02,127.35,126.89,127.05,28576.0,100.6176,100.879,100.5146,100.6414,28576.0
2018-06-04 15:30:00,127.09,127.22,126.93,127.18,85005.0,100.6731,100.776,100.5463,100.7444,85005.0
2018-06-05 09:30:00,127.47,127.72,127.21,127.66,18993.0,100.9741,101.1721,100.7681,101.1246,18993.0
2018-06-05 10:00:00,127.7,127.91,127.63,127.77,16067.0,101.1563,101.3226,101.1008,101.2117,16067.0
2018-06-05 10:30:00,127.75,128.06,127.7,127.82,31089.0,101.1959,101.4414,101.1563,101.2513,31089.0
2018-06-05 11:00:00,127.85,127.87,127.2,127.26,38841.0,101.2751,101.2909,100.7602,100.8077,38841.0
2018-06-05 11:30:00,127.25,127.38,126.92,126.92,11533.0,100.7998,100.9028,100.5384,100.5384,11533.0
2018-06-05 12:00:00,126.88,127.04,126.71,126.82,16590.0,100.5067,100.6335,100.3721,100.4592,16590.0
2018-06-05 12:30:00,126.82,126.95,126.51,126.55,6900.0,100.4592,100.5622,100.2136,100.2453,6900.0
2018-06-05 13:00:00,126.53,126.59,126.28,126.3,9200.0,100.2295,100.277,100.0314,100.0473,9200.0
2018-06-05 13:30:00,126.34,126.52,126.21,126.28,8210.0,100.079,100.2215,99.976,100.0314,8210.0
2018-06-05 14:00:00,126.31,126.6,126.21,126.5,25856.0,100.0552,100.2849,99.976,100.2057,25856.0
2018-06-05 14:30:00,126.54,126.6,126.46,126.52,14415.0,100.2374,100.2849,100.174,100.2215,14415.0
2018-06-05 15:00:00,126.51,126.68,126.47,126.53,16555.0,100.2136,100.3483,100.1819,100.2295,16555.0
2018-06-05 15:30:00,126.51,126.68,126.36,126.6,90748.0,100.2136,100.3483,100.0948,100.2849,90748.0
2018-06-06 09:30:00,126.17,126.71,126.15,126.38,10303.0,99.9443,100.3721,99.9285,100.1107,10303.0
2018-06-06 10:00:00,126.34,126.59,125.87,126.02,16644.0,100.079,100.277,99.7067,99.8255,16644.0
2018-06-06 10:30:00,126.02,126.1,125.79,126.07,12210.0,99.8255,99.8889,99.6433,99.8651,12210.0
2018-06-06 11:00:00,126.08,126.1,125.9,125.9,10902.0,99.873,99.8889,99.7304,99.7304,10902.0
2018-06-06 11:30:00,125.9,126.06,125.76,125.84,13595.0,99.7304,99.8572,99.6195,99.6829,13595.0
2018-06-06 12:00:00,125.87,126.0,125.87,125.88,8126.0,99.7067,99.8096,99.7067,99.7146,8126.0
2018-06-06 12:30:00,125.86,126.01,125.86,125.88,8034.0,99.6987,99.8176,99.6987,99.7146,8034.0
2018-06-06 13:00:00,125.89,125.9,125.62,125.9,11856.0,99.7225,99.7304,99.5086,99.7304,11856.0
2018-06-06 13:30:00,125.99,126.0,125.79,126.0,16759.0,99.8017,99.8096,99.6433,99.8096,16759.0
2018-06-06 14:00:00,125.96,126.22,125.92,126.08,27597.0,99.778,99.9839,99.7463,99.873,27597.0
2018-06-06 14:30:00,126.12,126.35,126.1,126.27,21711.0,99.9047,100.0869,99.8889,100.0235,21711.0
2018-06-06 15:00:00,126.32,126.41,126.15,126.27,16540.0,100.0631,100.1344,99.9285,100.0235,16540.0
2018-06-06 15:30:00,126.26,126.36,126.16,126.34,68342.0,100.0156,100.0948,99.9364,100.079,68342.0
2018-06-07 09:30:00,126.84,126.88,126.04,126.53,20097.0,100.475,100.5067,99.8413,100.2295,20097.0
2018-06-07 10:00:00,126.52,126.64,126.2,126.27,25534.0,100.2215,100.3166,99.9681,100.0235,25534.0
2018-06-07 10:30:00,126.25,126.41,126.06,126.25,31163.0,100.0077,100.1344,99.8572,100.0077,31163.0
2018-06-07 11:00:00,126.21,126.25,125.8,125.87,15682.0,99.976,100.0077,99.6512,99.7067,15682.0
2018-06-07 11:30:00,125.83,125.84,125.28,125.42,17884.0,99.675,99.6829,99.2393,99.3502,17884.0
2018-06-07 12:00:00,125.43,125.9,125.39,125.68,14876.0,99.3581,99.7304,99.3264,99.5562,14876.0
2018-06-07 12:30:00,125.69,126.16,125.64,126.08,33201.0,99.5641,99.9364,99.5245,99.873,33201.0
2018-06-07 13:00:00,126.08,126.37,126.03,126.17,10463.0,99.873,100.1027,99.8334,99.9443,10463.0
2018-06-07 13:30:00,126.07,126.5,125.97,126.07,15970.0,99.8651,100.2057,99.7859,99.8651,15970.0
2018-06-07 14:00:00,126.08,126.34,126.07,126.33,16227.0,99.873,100.079,99.8651,100.071,16227.0
2018-06-07 14:30:00,126.33,126.54,126.12,126.19,22225.0,100.071,100.2374,99.9047,99.9601,22225.0
2018-06-07 15:00:00,126.15,126.46,126.0,126.41,30135.0,99.9285,100.174,99.8096,100.1344,30135.0
2018-06-07 15:30:00,126.4,126.47,126.22,126.37,83485.0,100.1265,100.1819,99.9839,100.1027,83485.0
2018-06-08 09:30:00,126.23,126.27,125.69,125.92,20695.0,99.9918,100.0235,99.5641,99.7463,20695.0
2018-06-08 10:00:00,126.25,126.41,126.05,126.12,20156.0,100.0077,100.1344,99.8492,99.9047,20156.0
2018-06-08 10:30:00,126.12,126.72,126.11,126.61,14505.0,99.9047,100.38,99.8968,100.2928,14505.0
2018-06-08 11:00:00,126.57,126.81,126.48,126.81,12683.0,100.2612,100.4513,100.1899,100.4513,12683.0
2018-06-08 11:30:00,126.87,127.0,126.66,126.96,11470.0,100.4988,100.6018,100.3324,100.5701,11470.0
2018-06-08 12:00:00,127.03,127.35,126.89,127.35,16120.0,100.6255,100.879,100.5146,100.879,16120.0
2018-06-08 12:30:00,127.3,127.51,127.2,127.44,13805.0,100.8394,101.0058,100.7602,100.9503,13805.0
2018-06-08 13:00:00,127.44,127.52,127.24,127.29,17257.0,100.9503,101.0137,100.7919,100.8315,17257.0
2018-06-08 13:30:00,127.35,127.42,127.05,127.11,12835.0,100.879,100.9345,100.6414,100.6889,12835.0
2018-06-08 14:00:00,127.13,127.16,126.91,127.15,12052.0,100.7048,100.7285,100.5305,100.7206,12052.0
2018-06-08 14:30:00,127.11,127.24,127.06,127.1,10343.0,100.6889,100.7919,100.6493,100.681,10343.0
2018-06-08 15:00:00,127.12,127.29,127.02,127.29,20880.0,100.6968,100.8315,100.6176,100.8315,20880.0
2018-06-08 15:30:00,127.26,127.35,127.1,127.2,57317.0,100.8077,100.879,100.681,100.7602,57317.0
2018-06-11 09:30:00,127.31,127.31,126.25,126.48,16459.0,100.8473,100.8473,100.0077,100.1899,16459.0
2018-06-11 10:00:00,126.49,126.49,126.07,126.23,8417.0,100.1978,100.1978,99.8651,99.9918,8417.0
2018-06-11 10:30:00,126.28,126.41,126.13,126.24,12991.0,100.0314,100.1344,99.9126,99.9998,12991.0
2018-06-11 11:00:00,126.16,126.2,125.82,125.96,14993.0,99.9364,99.9681,99.6671,99.778,14993.0
2018-06-11 11:30:00,125.99,126.1,125.77,125.85,22866.0,99.8017,99.8889,99.6274,99.6908,22866.0
2018-06-11 12:00:00,125.87,125.99,125.71,125.71,11063.0,99.7067,99.8017,99.5799,99.5799,11063.0
2018-06-11 12:30:00,125.73,125.79,125.5,125.54,14870.0,99.5958,99.6433,99.4136,99.4453,14870.0
2018-06-11 13:00:00,125.54,125.54,125.19,125.19,13447.0,99.4453,99.4453,99.168,99.168,13447.0
2018-06-11 13:30:00,125.21,125.22,124.67,124.72,27556.0,99.1838,99.1918,98.7561,98.7957,27556.0
2018-06-11 14:00:00,124.75,125.3,124.71,125.18,17093.0,98.8195,99.2551,98.7878,99.1601,17093.0
2018-06-11 14:30:00,125.21,125.32,125.05,125.31,17382.0,99.1838,99.271,99.0571,99.2631,17382.0
2018-06-11 15:00:00,125.29,125.6,125.28,125.44,35202.0,99.2472,99.4928,99.2393,99.366,35202.0
2018-06-11 15:30:00,125.42,125.5,125.24,125.3,109501.0,99.3502,99.4136,99.2076,99.2551,109501.0
2018-06-12 09:30:00,125.01,125.93,125.01,125.85,21040.0,99.0254,99.7542,99.0254,99.6908,21040.0
2018-06-12 10:00:00,125.92,126.04,125.77,125.95,47672.0,99.7463,99.8413,99.6274,99.77,47672.0
2018-06-12 10:30:00,125.93,126.68,125.9,126.41,37618.0,99.7542,100.3483,99.7304,100.1344,37618.0
2018-06-12 11:00:00,126.42,126.73,126.36,126.49,18959.0,100.1423,100.3879,100.0948,100.1978,18959.0
2018-06-12 11:30:00,126.42,126.49,126.25,126.45,20986.0,100.1423,100.1978,100.0077,100.1661,20986.0
2018-06-12 12:00:00,126.46,126.73,126.3,126.73,18073.0,100.174,100.3879,100.0473,100.3879,18073.0
2018-06-12 12:30:00,126.75,126.85,126.59,126.74,14126.0,100.4037,100.483,100.277,100.3958,14126.0
2018-06-12 13:00:00,126.74,126.9,126.65,126.9,17707.0,100.3958,100.5226,100.3245,100.5226,17707.0
2018-06-12 13:30:00,126.91,127.2,126.87,127.2,20732.0,100.5305,100.7602,100.4988,100.7602,20732.0
2018-06-12 14:00:00,127.2,127.2,126.9,126.95,17818.0,100.7602,100.7602,100.5226,100.5622,17818.0
2018-06-12 14:30:00,126.94,127.17,126.88,127.03,25396.0,100.5542,100.7364,100.5067,100.6255,25396.0
2018-06-12 15:00:00,127.01,127.1,126.86,126.92,24229.0,100.6097,100.681,100.4909,100.5384,24229.0
2018-06-12 15:30:00,126.94,127.14,126.75,126.84,86530.0,100.5542,100.7127,100.4037,100.475,86530.0
2018-06-13 09:30:00,126.79,127.32,126.7,126.77,14246.0,100.4354,100.8553,100.3641,100.4196,14246.0
2018-06-13 10:00:00,126.7,126.88,126.68,126.68,13654.0,100.3641,100.5067,100.3483,100.3483,13654.0
2018-06-13 10:30:00,126.68,126.78,126.46,126.78,9351.0,100.3483,100.4275,100.174,100.4275,9351.0
2018-06-13 11:00:00,126.81,126.86,126.35,126.37,24170.0,100.4513,100.4909,100.0869,100.1027,24170.0
2018-06-13 11:30:00,126.38,126.59,126.21,126.26,17269.0,100.1107,100.277,99.976,100.0156,17269.0
2018-06-13 12:00:00,126.29,126.43,126.02,126.13,29764.0,100.0394,100.1503,99.8255,99.9126,29764.0
2018-06-13 12:30:00,126.13,126.24,126.06,126.12,19723.0,99.9126,99.9998,99.8572,99.9047,19723.0
2018-06-13 13:00:00,126.11,126.22,125.9,125.94,11269.0,99.8968,99.9839,99.7304,99.7621,11269.0
2018-06-13 13:30:00,125.9,126.0,125.64,125.95,17924.0,99.7304,99.8096,99.5245,99.77,17924.0
2018-06-13 14:00:00,125.93,125.93,125.06,125.44,49004.0,99.7542,99.7542,99.065,99.366,49004.0
2018-06-13 14:30:00,125.45,125.45,125.0,125.33,29810.0,99.374,99.374,99.0175,99.2789,29810.0
2018-06-13 15:00:00,125.33,125.54,125.2,125.4,34706.0,99.2789,99.4453,99.1759,99.3344,34706.0
2018-06-13 15:30:00,125.41,125.75,125.4,125.71,155920.0,99.3423,99.6116,99.3344,99.5799,155920.0
2018-06-14 09:30:00,126.01,126.98,125.5,126.83,38214.0,99.8176,100.5859,99.4136,100.4671,38214.0
2018-06-14 10:00:00,126.82,127.15,126.71,126.94,21453.0,100.4592,100.7206,100.3721,100.5542,21453.0
2018-06-14 10:30:00,126.87,127.14,126.69,126.91,18933.0,100.4988,100.7127,100.3562,100.5305,18933.0
2018-06-14 11:00:00,126.89,127.26,126.89,126.99,30254.0,100.5146,100.8077,100.5146,100.5939,30254.0
2018-06-14 11:30:00,127.07,127.43,127.02,127.4,17317.0,100.6572,100.9424,100.6176,100.9186,17317.0
2018-06-14 12:00:00,127.38,128.17,127.28,128.03,28047.0,100.9028,101.5286,100.8236,101.4177,28047.0
2018-06-14 12:30:00,128.08,128.19,127.77,128.19,28030.0,101.4573,101.5444,101.2117,101.5444,28030.0
2018-06-14 13:00:00,128.18,128.21,127.99,128.07,23945.0,101.5365,101.5603,101.386,101.4494,23945.0
2018-06-14 13:30:00,128.04,128.09,127.39,127.45,28099.0,101.4256,101.4652,100.9107,100.9582,28099.0
2018-06-14 14:00:00,127.53,127.64,127.28,127.47,19289.0,101.0216,101.1087,100.8236,100.9741,19289.0
2018-06-14 14:30:00,127.46,127.62,127.3,127.44,18798.0,100.9662,101.0929,100.8394,100.9503,18798.0
2018-06-14 15:00:00,127.48,127.66,127.45,127.61,22881.0,100.982,101.1246,100.9582,101.085,22881.0
2018-06-14 15:30:00,127.61,127.75,127.51,127.67,85159.0,101.085,101.1959,101.0058,101.1325,85159.0
2018-06-15 09:30:00,127.91,128.34,127.43,128.25,150313.0,101.3226,101.6632,100.9424,101.592,150313.0
2018-06-15 10:00:00,128.24,128.58,128.05,128.58,61114.0,101.584,101.8534,101.4335,101.8534,61114.0
2018-06-15 10:30:00,128.59,128.59,128.13,128.3,24521.0,101.8613,101.8613,101.4969,101.6316,24521.0
2018-06-15 11:00:00,128.31,128.44,128.23,128.28,16297.0,101.6395,101.7425,101.5761,101.6157,16297.0
2018-06-15 11:30:00,128.25,128.48,128.2,128.42,33985.0,101.592,101.7741,101.5523,101.7266,33985.0
2018-06-15 12:00:00,128.42,128.44,128.18,128.21,20820.0,101.7266,101.7425,101.5365,101.5603,20820.0
2018-06-15 12:30:00,128.21,128.4,128.13,128.37,24854.0,101.5603,101.7108,101.4969,101.687,24854.0
2018-06-15 13:00:00,128.38,128.51,128.29,128.36,23301.0,101.6949,101.7979,101.6236,101.6791,23301.0
2018-06-15 13:30:00,128.35,128.5,128.27,128.28,26268.0,101.6712,101.79,101.6078,101.6157,26268.0
2018-06-15 14:00:00,128.29,128.48,128.27,128.45,20941.0,101.6236,101.7741,101.6078,101.7504,20941.0
2018-06-15 14:30:00,128.48,128.61,128.4,128.56,55070.0,101.7741,101.8771,101.7108,101.8375,55070.0
2018-06-15 15:00:00,128.57,128.58,128.01,128.02,51496.0,101.8454,101.8534,101.4018,101.4098,51496.0
2018-06-15 15:30:00,128.08,128.1,127.68,127.85,143007.0,101.4573,101.4731,101.1404,101.2751,143007.0
2018-06-18 09:30:00,127.12,127.87,126.78,126.95,35184.0,100.6968,101.2909,100.4275,100.5622,35184.0
2018-06-18 10:00:00,126.9,127.36,126.86,127.13,79579.0,100.5226,100.8869,100.4909,100.7048,79579.0
2018-06-18 10:30:00,127.06,127.22,126.75,127.13,48328.0,100.6493,100.776,100.4037,100.7048,48328.0
2018-06-18 11:00:00,127.08,127.22,126.91,126.96,31031.0,100.6651,100.776,100.5305,100.5701,31031.0
2018-06-18 11:30:00,126.98,127.06,126.7,126.75,13064.0,100.5859,100.6493,100.3641,100.4037,13064.0
2018-06-18 12:00:00,126.76,126.79,126.21,126.21,11728.0,100.4117,100.4354,99.976,99.976,11728.0
2018-06-18 12:30:00,126.24,126.58,126.21,126.58,18761.0,99.9998,100.2691,99.976,100.2691,18761.0
2018-06-18 13:00:00,126.6,126.87,125.98,126.02,29757.0,100.2849,100.4988,99.7938,99.8255,29757.0
2018-06-18 13:30:00,126.01,126.05,125.21,125.67,94935.0,99.8176,99.8492,99.1838,99.5482,94935.0
2018-06-18 14:00:00,125.76,125.95,125.62,125.83,12795.0,99.6195,99.77,99.5086,99.675,12795.0
2018-06-18 14:30:00,125.83,125.95,125.49,125.52,12974.0,99.675,99.77,99.4056,99.4294,12974.0
2018-06-18 15:00:00,125.53,125.86,125.41,125.78,26597.0,99.4373,99.6987,99.3423,99.6354,26597.0
2018-06-18 15:30:00,125.8,126.45,125.79,126.4,94600.0,99.6512,100.1661,99.6433,100.1265,94600.0
2018-06-19 09:30:00,125.98,126.47,125.7,126.13,36047.0,99.7938,100.1819,99.572,99.9126,36047.0
2018-06-19 10:00:00,126.18,126.27,126.02,126.2,33658.0,99.9522,100.0235,99.8255,99.9681,33658.0
2018-06-19 10:30:00,126.22,126.94,126.21,126.71,26124.0,99.9839,100.5542,99.976,100.3721,26124.0
2018-06-19 11:00:00,126.8,126.86,126.49,126.61,9590.0,100.4433,100.4909,100.1978,100.2928,9590.0
2018-06-19 11:30:00,126.61,126.66,126.36,126.38,5800.0,100.2928,100.3324,100.0948,100.1107,5800.0
2018-06-19 12:00:00,126.3,126.33,126.01,126.07,11935.0,100.0473,100.071,99.8176,99.8651,11935.0
2018-06-19 12:30:00,126.09,126.2,126.02,126.16,11790.0,99.8809,99.9681,99.8255,99.9364,11790.0
2018-06-19 13:00:00,126.17,126.32,126.07,126.07,7620.0,99.9443,100.0631,99.8651,99.8651,7620.0
2018-06-19 13:30:00,126.05,126.06,125.85,126.01,12866.0,99.8492,99.8572,99.6908,99.8176,12866.0
2018-06-19 14:00:00,126.06,126.19,125.87,125.88,13790.0,99.8572,99.9601,99.7067,99.7146,13790.0
2018-06-19 14:30:00,125.88,125.98,125.77,125.93,15734.0,99.7146,99.7938,99.6274,99.7542,15734.0
2018-06-19 15:00:00,125.93,126.48,125.92,126.32,37796.0,99.7542,100.1899,99.7463,100.0631,37796.0
2018-06-19 15:30:00,126.32,126.49,126.22,126.36,107977.0,100.0631,100.1978,99.9839,100.0948,107977.0
2018-06-20 09:30:00,126.14,127.22,125.69,125.69,27847.0,99.9205,100.776,99.5641,99.5641,27847.0
2018-06-20 10:00:00,125.71,126.53,125.71,126.49,42955.0,99.5799,100.2295,99.5799,100.1978,42955.0
2018-06-20 10:30:00,126.49,126.72,126.41,126.65,91615.0,100.1978,100.38,100.1344,100.3245,91615.0
2018-06-20 11:00:00,126.72,127.04,126.45,126.59,37849.0,100.38,100.6335,100.1661,100.277,37849.0
2018-06-20 11:30:00,126.59,126.65,126.4,126.52,19837.0,100.277,100.3245,100.1265,100.2215,19837.0
2018-06-20 12:00:00,126.53,126.65,126.51,126.51,23649.0,100.2295,100.3245,100.2136,100.2136,23649.0
2018-06-20 12:30:00,126.58,126.85,126.53,126.76,39062.0,100.2691,100.483,100.2295,100.4117,39062.0
2018-06-20 13:00:00,126.79,126.79,126.53,126.66,10802.0,100.4354,100.4354,100.2295,100.3324,10802.0
2018-06-20 13:30:00,126.65,126.74,126.51,126.74,17800.0,100.3245,100.3958,100.2136,100.3958,17800.0
2018-06-20 14:00:00,126.73,126.89,126.66,126.71,24386.0,100.3879,100.5146,100.3324,100.3721,24386.0
2018-06-20 14:30:00,126.71,126.75,126.43,126.45,34111.0,100.3721,100.4037,100.1503,100.1661,34111.0
2018-06-20 15:00:00,126.45,126.62,126.37,126.44,19565.0,100.1661,100.3008,100.1027,100.1582,19565.0
2018-06-20 15:30:00,126.44,126.73,126.43,126.57,109145.0,100.1582,100.3879,100.1503,100.2612,109145.0
2018-06-21 09:30:00,126.69,126.78,125.72,126.1,38157.0,100.3562,100.4275,99.5878,99.8889,38157.0
2018-06-21 10:00:00,126.11,126.16,125.81,126.05,27876.0,99.8968,99.9364,99.6591,99.8492,27876.0
2018-06-21 10:30:00,126.13,126.76,126.13,126.44,45533.0,99.9126,100.4117,99.9126,100.1582,45533.0
2018-06-21 11:00:00,126.5,126.68,126.18,126.23,28070.0,100.2057,100.3483,99.9522,99.9918,28070.0
2018-06-21 11:30:00,126.26,126.33,125.91,126.0,30639.0,100.0156,100.071,99.7383,99.8096,30639.0
2018-06-21 12:00:00,126.01,126.24,125.74,125.74,49495.0,99.8176,99.9998,99.6037,99.6037,49495.0
2018-06-21 12:30:00,125.77,125.93,125.65,125.65,17666.0,99.6274,99.7542,99.5324,99.5324,17666.0
2018-06-21 13:00:00,125.68,125.84,125.46,125.79,16518.0,99.5562,99.6829,99.3819,99.6433,16518.0
2018-06-21 13:30:00,125.82,126.2,125.81,126.11,38571.0,99.6671,99.9681,99.6591,99.8968,38571.0
2018-06-21 14:00:00,126.1,126.34,125.98,126.32,30416.0,99.8889,100.079,99.7938,100.0631,30416.0
2018-06-21 14:30:00,126.32,126.4,125.99,126.11,31103.0,100.0631,100.1265,99.8017,99.8968,31103.0
2018-06-21 15:00:00,126.12,126.32,126.0,126.29,57740.0,99.9047,100.0631,99.8096,100.0394,57740.0
2018-06-21 15:30:00,126.31,126.5,126.08,126.43,104985.0,100.0552,100.2057,99.873,100.1503,104985.0
2018-06-22 09:30:00,126.99,126.99,126.07,126.49,59742.0,100.5939,100.5939,99.8651,100.1978,59742.0
2018-06-22 10:00:00,126.6,126.93,126.36,126.93,17322.0,100.2849,100.5463,100.0948,100.5463,17322.0
2018-06-22 10:30:00,126.9,127.38,126.74,127.16,25361.0,100.5226,100.9028,100.3958,100.7285,25361.0
2018-06-22 11:00:00,127.16,127.38,126.94,127.0,23459.0,100.7285,100.9028,100.5542,100.6018,23459.0
2018-06-22 11:30:00,126.84,127.2,126.63,126.63,11695.0,100.475,100.7602,100.3087,100.3087,11695.0
2018-06-22 12:00:00,126.59,126.82,126.55,126.55,13300.0,100.277,100.4592,100.2453,100.2453,13300.0
2018-06-22 12:30:00,126.63,126.9,126.59,126.8,15952.0,100.3087,100.5226,100.277,100.4433,15952.0
2018-06-22 13:00:00,126.83,127.03,126.72,126.97,10991.0,100.4671,100.6255,100.38,100.578,10991.0
2018-06-22 13:30:00,126.93,127.14,126.89,127.0,36508.0,100.5463,100.7127,100.5146,100.6018,36508.0
2018-06-22 14:00:00,126.98,127.18,126.92,127.06,52700.0,100.5859,100.7444,100.5384,100.6493,52700.0
2018-06-22 14:30:00,127.1,127.16,127.01,127.02,50975.0,100.681,100.7285,100.6097,100.6176,50975.0
2018-06-22 15:00:00,127.01,127.34,127.01,127.27,53902.0,100.6097,100.8711,100.6097,100.8157,53902.0
2018-06-22 15:30:00,127.29,127.36,126.99,127.08,138689.0,100.8315,100.8869,100.5939,100.6651,138689.0
2018-06-25 09:30:00,127.31,127.31,126.65,126.73,33939.0,100.8473,100.8473,100.3245,100.3879,33939.0
2018-06-25 10:00:00,126.67,126.67,125.58,125.58,24297.0,100.3404,100.3404,99.4769,99.4769,24297.0
2018-06-25 10:30:00,125.58,125.98,125.39,125.94,63139.0,99.4769,99.7938,99.3264,99.7621,63139.0
2018-06-25 11:00:00,125.93,126.08,125.37,125.4,36122.0,99.7542,99.873,99.3106,99.3344,36122.0
2018-06-25 11:30:00,125.43,125.62,125.29,125.42,20996.0,99.3581,99.5086,99.2472,99.3502,20996.0
2018-06-25 12:00:00,125.46,125.7,125.27,125.6,27251.0,99.3819,99.572,99.2314,99.4928,27251.0
2018-06-25 12:30:00,125.63,125.7,125.3,125.56,42188.0,99.5165,99.572,99.2551,99.4611,42188.0
2018-06-25 13:00:00,125.53,125.53,125.37,125.43,56766.0,99.4373,99.4373,99.3106,99.3581,56766.0
2018-06-25 13:30:00,125.38,125.76,125.37,125.76,53565.0,99.3185,99.6195,99.3106,99.6195,53565.0
2018-06-25 14:00:00,125.75,126.09,125.73,126.02,51769.0,99.6116,99.8809,99.5958,99.8255,51769.0
2018-06-25 14:30:00,126.06,126.18,125.91,125.98,27361.0,99.8572,99.9522,99.7383,99.7938,27361.0
2018-06-25 15:00:00,126.0,126.0,125.71,125.89,47292.0,99.8096,99.8096,99.5799,99.7225,47292.0
2018-06-25 15:30:00,125.89,126.24,125.84,125.94,160490.0,99.7225,99.9998,99.6829,99.7621,160490.0
2018-06-26 09:30:00,126.19,126.37,125.87,126.36,31052.0,99.9601,100.1027,99.7067,100.0948,31052.0
2018-06-26 10:00:00,126.3,126.44,126.08,126.18,32028.0,100.0473,100.1582,99.873,99.9522,32028.0
2018-06-26 10:30:00,126.11,126.4,126.04,126.31,17518.0,99.8968,100.1265,99.8413,100.0552,17518.0
2018-06-26 11:00:00,126.37,126.43,126.11,126.22,22774.0,100.1027,100.1503,99.8968,99.9839,22774.0
2018-06-26 11:30:00,126.24,126.26,126.03,126.1,21926.0,99.9998,100.0156,99.8334,99.8889,21926.0
2018-06-26 12:00:00,126.14,126.14,125.98,126.02,12157.0,99.9205,99.9205,99.7938,99.8255,12157.0
2018-06-26 12:30:00,126.01,126.26,125.96,126.21,18923.0,99.8176,100.0156,99.778,99.976,18923.0
2018-06-26 13:00:00,126.2,126.37,126.18,126.31,12579.0,99.9681,100.1027,99.9522,100.0552,12579.0
2018-06-26 13:30:00,126.29,126.4,126.05,126.05,17395.0,100.0394,100.1265,99.8492,99.8492,17395.0
2018-06-26 14:00:00,126.1,126.22,126.0,126.14,17483.0,99.8889,99.9839,99.8096,99.9205,17483.0
2018-06-26 14:30:00,126.13,126.22,126.09,126.11,21779.0,99.9126,99.9839,99.8809,99.8968,21779.0
2018-06-26 15:00:00,126.14,126.3,126.01,126.2,47215.0,99.9205,100.0473,99.8176,99.9681,47215.0
2018-06-26 15:30:00,126.21,126.24,125.61,125.63,91364.0,99.976,99.9998,99.5007,99.5165,91364.0
2018-06-27 09:30:00,125.9,126.15,125.2,125.3,41607.0,99.7304,99.9285,99.1759,99.2551,41607.0
2018-06-27 10:00:00,125.35,125.95,125.13,125.79,83731.0,99.2947,99.77,99.1205,99.6433,83731.0
2018-06-27 10:30:00,125.8,125.82,125.58,125.69,76794.0,99.6512,99.6671,99.4769,99.5641,76794.0
2018-06-27 11:00:00,125.68,125.87,125.68,125.68,20774.0,99.5562,99.7067,99.5562,99.5562,20774.0
2018-06-27 11:30:00,125.64,125.97,125.59,125.81,18519.0,99.5245,99.7859,99.4849,99.6591,18519.0
2018-06-27 12:00:00,125.76,125.96,125.73,125.81,15113.0,99.6195,99.778,99.5958,99.6591,15113.0
2018-06-27 12:30:00,125.86,125.86,125.59,125.59,12222.0,99.6987,99.6987,99.4849,99.4849,12222.0
2018-06-27 13:00:00,125.6,125.69,125.4,125.62,34901.0,99.4928,99.5641,99.3344,99.5086,34901.0
2018-06-27 13:30:00,125.61,125.61,125.36,125.42,10395.0,99.5007,99.5007,99.3027,99.3502,10395.0
2018-06-27 14:00:00,125.38,125.46,125.04,125.06,27231.0,99.3185,99.3819,99.0492,99.065,27231.0
2018-06-27 14:30:00,125.05,125.37,124.99,125.14,22521.0,99.0571,99.3106,99.0096,99.1284,22521.0
2018-06-27 15:00:00,125.15,125.18,124.83,125.07,19840.0,99.1363,99.1601,98.8828,99.0729,19840.0
2018-06-27 15:30:00,125.07,125.12,124.79,124.87,78520.0,99.0729,99.1126,98.8511,98.9145,78520.0
2018-06-28 09:30:00,124.16,125.09,124.16,124.57,15028.0,99.0761,99.8182,99.0761,99.4032,15028.0
2018-06-28 10:00:00,124.61,124.67,124.2,124.28,7194.0,99.4352,99.483,99.108,99.1718,7194.0
2018-06-28 10:30:00,124.34,124.34,124.08,124.26,31611.0,99.2197,99.2197,99.0122,99.1559,31611.0
2018-06-28 11:00:00,124.33,124.54,124.1,124.45,63820.0,99.2117,99.3793,99.0282,99.3075,63820.0
2018-06-28 11:30:00,124.49,124.74,124.26,124.51,40958.0,99.3394,99.5389,99.1559,99.3554,40958.0
2018-06-28 12:00:00,124.58,125.29,124.58,125.17,62920.0,99.4112,99.9778,99.4112,99.882,62920.0
2018-06-28 12:30:00,125.27,125.45,125.18,125.4,14824.0,99.9618,100.1055,99.89,100.0656,14824.0
2018-06-28 13:00:00,125.4,125.61,125.31,125.35,12715.0,100.0656,100.2331,99.9937,100.0257,12715.0
2018-06-28 13:30:00,125.42,125.65,125.33,125.58,14532.0,100.0815,100.2651,100.0097,100.2092,14532.0
2018-06-28 14:00:00,125.54,125.88,125.36,125.88,26256.0,100.1773,100.4486,100.0336,100.4486,26256.0
2018-06-28 14:30:00,125.9,126.22,125.68,126.22,39135.0,100.4645,100.7199,100.289,100.7199,39135.0
2018-06-28 15:00:00,126.21,126.51,126.12,126.29,31476.0,100.7119,100.9513,100.6401,100.7758,31476.0
2018-06-28 15:30:00,126.31,126.44,126.07,126.32,116103.0,100.7917,100.8955,100.6002,100.7997,116103.0
2018-06-29 09:30:00,126.04,126.1,125.04,125.69,43441.0,100.5763,100.6241,99.7783,100.297,43441.0
2018-06-29 10:00:00,125.66,126.16,125.66,126.0,27790.0,100.273,100.672,100.273,100.5443,27790.0
2018-06-29 10:30:00,126.01,126.23,125.72,126.12,46793.0,100.5523,100.7279,100.3209,100.6401,46793.0
2018-06-29 11:00:00,126.16,126.88,125.97,126.7,75749.0,100.672,101.2466,100.5204,101.1029,75749.0
2018-06-29 11:30:00,126.75,127.03,126.64,126.93,18452.0,101.1428,101.3663,101.055,101.2865,18452.0
2018-06-29 12:00:00,126.93,127.09,126.81,127.09,8812.0,101.2865,101.4141,101.1907,101.4141,8812.0
2018-06-29 12:30:00,127.07,127.09,126.79,126.81,11700.0,101.3982,101.4141,101.1747,101.1907,11700.0
2018-06-29 13:00:00,126.83,127.51,126.82,127.38,18700.0,101.2067,101.7493,101.1987,101.6455,18700.0
2018-06-29 13:30:00,127.35,127.57,127.25,127.33,27383.0,101.6216,101.7972,101.5418,101.6056,27383.0
2018-06-29 14:00:00,127.3,127.3,126.94,127.01,20626.0,101.5817,101.5817,101.2944,101.3503,20626.0
2018-06-29 14:30:00,127.05,127.1,126.87,126.9,18807.0,101.3822,101.4221,101.2386,101.2625,18807.0
2018-06-29 15:00:00,126.9,127.02,126.76,126.78,29167.0,101.2625,101.3583,101.1508,101.1668,29167.0
2018-06-29 15:30:00,126.76,126.79,126.01,126.17,201252.0,101.1508,101.1747,100.5523,100.68,201252.0
2018-07-02 09:30:00,125.9,126.51,125.77,126.16,11774.0,100.4645,100.9513,100.3608,100.672,11774.0
2018-07-02 10:00:00,126.36,126.41,125.24,125.29,8903.0,100.8316,100.8715,99.9379,99.9778,8903.0
2018-07-02 10:30:00,125.29,125.34,124.91,124.96,14302.0,99.9778,100.0177,99.6746,99.7145,14302.0
2018-07-02 11:00:00,124.93,125.26,124.76,124.76,14437.0,99.6905,99.9538,99.5549,99.5549,14437.0
2018-07-02 11:30:00,124.7,124.8,124.56,124.61,7393.0,99.507,99.5868,99.3953,99.4352,7393.0
2018-07-02 12:00:00,124.6,124.67,124.39,124.39,10362.0,99.4272,99.483,99.2596,99.2596,10362.0
2018-07-02 12:30:00,124.34,124.53,124.14,124.14,10173.0,99.2197,99.3713,99.0601,99.0601,10173.0
2018-07-02 13:00:00,124.11,124.12,123.62,123.72,17745.0,99.0362,99.0442,98.6452,98.725,17745.0
2018-07-02 13:30:00,123.67,123.81,123.45,123.68,11998.0,98.6851,98.7968,98.5095,98.6931,11998.0
2018-07-02 14:00:00,123.69,124.3,123.69,124.26,22044.0,98.701,99.1878,98.701,99.1559,22044.0
2018-07-02 14:30:00,124.35,124.68,124.28,124.67,25145.0,99.2277,99.491,99.1718,99.483,25145.0
2018-07-02 15:00:00,124.67,125.02,124.63,125.02,32751.0,99.483,99.7623,99.4511,99.7623,32751.0
2018-07-02 15:30:00,125.04,125.74,124.95,125.58,101995.0,99.7783,100.3369,99.7065,100.2092,101995.0
2018-07-03 09:30:00,125.75,126.76,125.31,126.62,22929.0,100.3449,101.1508,99.9937,101.0391,22929.0
2018-07-03 10:00:00,126.62,126.99,126.47,126.64,12218.0,101.0391,101.3343,100.9194,101.055,12218.0
2018-07-03 10:30:00,126.68,126.69,126.23,126.36,8415.0,101.087,101.0949,100.7279,100.8316,8415.0
2018-07-03 11:00:00,126.39,127.05,126.08,127.05,15611.0,100.8556,101.3822,100.6082,101.3822,15611.0
2018-07-03 11:30:00,126.96,127.52,126.93,127.39,13573.0,101.3104,101.7573,101.2865,101.6535,13573.0
2018-07-03 12:00:00,127.39,127.5,127.06,127.13,24093.0,101.6535,101.7413,101.3902,101.4461,24093.0
2018-07-03 12:30:00,127.16,127.24,126.34,126.7,57407.0,101.47,101.5338,100.8157,101.1029,57407.0
2018-07-05 09:30:00,126.79,126.91,126.4,126.6,16579.0,101.1747,101.2705,100.8635,101.0231,16579.0
2018-07-05 10:00:00,126.5,126.6,126.29,126.55,21612.0,100.9433,101.0231,100.7758,100.9832,21612.0
2018-07-05 10:30:00,126.55,127.04,126.43,126.92,90965.0,100.9832,101.3742,100.8875,101.2785,90965.0
2018-07-05 11:00:00,126.96,127.2,126.9,126.97,61019.0,101.3104,101.5019,101.2625,101.3184,61019.0
2018-07-05 11:30:00,126.92,126.95,126.7,126.88,28135.0,101.2785,101.3024,101.1029,101.2466,28135.0
2018-07-05 12:00:00,126.89,127.31,126.85,127.14,14904.0,101.2545,101.5897,101.2226,101.454,14904.0
2018-07-05 12:30:00,127.1,127.13,126.89,126.92,11190.0,101.4221,101.4461,101.2545,101.2785,11190.0
2018-07-05 13:00:00,126.94,126.99,126.73,126.8,9824.0,101.2944,101.3343,101.1269,101.1827,9824.0
2018-07-05 13:30:00,126.82,127.05,126.78,126.97,10161.0,101.1987,101.3822,101.1668,101.3184,10161.0
2018-07-05 14:00:00,126.93,127.47,126.93,127.45,28764.0,101.2865,101.7174,101.2865,101.7014,28764.0
2018-07-05 14:30:00,127.42,127.51,127.06,127.06,19305.0,101.6775,101.7493,101.3902,101.3902,19305.0
2018-07-05 15:00:00,127.07,127.3,126.95,127.22,51084.0,101.3982,101.5817,101.3024,101.5179,51084.0
2018-07-05 15:30:00,127.18,127.81,127.13,127.76,168651.0,101.486,101.9887,101.4461,101.9488,168651.0
2018-07-06 09:30:00,127.9,128.71,127.9,128.28,12571.0,102.0605,102.7068,102.0605,102.3637,12571.0
2018-07-06 10:00:00,128.33,128.6,127.91,128.02,20131.0,102.4036,102.6191,102.0685,102.1562,20131.0
2018-07-06 10:30:00,128.02,128.02,127.73,127.89,16449.0,102.1562,102.1562,101.9248,102.0525,16449.0
2018-07-06 11:00:00,127.82,128.13,127.8,127.87,30963.0,101.9967,102.244,101.9807,102.0366,30963.0
2018-07-06 11:30:00,127.87,128.11,127.82,128.04,10518.0,102.0366,102.2281,101.9967,102.1722,10518.0
2018-07-06 12:00:00,128.01,128.16,127.93,127.95,9912.0,102.1483,102.268,102.0844,102.1004,9912.0
2018-07-06 12:30:00,127.85,127.93,127.76,127.76,11820.0,102.0206,102.0844,101.9488,101.9488,11820.0
2018-07-06 13:00:00,127.81,127.94,127.78,127.87,6747.0,101.9887,102.0924,101.9647,102.0366,6747.0
2018-07-06 13:30:00,127.92,127.99,127.74,127.78,4953.0,102.0764,102.1323,101.9328,101.9647,4953.0
2018-07-06 14:00:00,127.82,127.83,127.65,127.66,8818.0,101.9967,102.0046,101.861,101.869,8818.0
2018-07-06 14:30:00,127.66,127.7,127.52,127.66,19215.0,101.869,101.9009,101.7573,101.869,19215.0
2018-07-06 15:00:00,127.65,127.75,127.45,127.61,18244.0,101.861,101.9408,101.7014,101.8291,18244.0
2018-07-06 15:30:00,127.6,127.77,127.3,127.7,100369.0,101.8211,101.9568,101.5817,101.9009,100369.0
2018-07-09 09:30:00,128.19,128.51,127.7,128.07,28644.0,102.2919,102.5473,101.9009,102.1961,28644.0
2018-07-09 10:00:00,128.21,128.24,127.73,127.73,11939.0,102.3079,102.3318,101.9248,101.9248,11939.0
2018-07-09 10:30:00,127.66,127.89,127.4,127.85,15660.0,101.869,102.0525,101.6615,102.0206,15660.0
2018-07-09 11:00:00,127.92,127.98,127.61,127.8,21834.0,102.0764,102.1243,101.8291,101.9807,21834.0
2018-07-09 11:30:00,127.81,128.13,127.74,128.07,16983.0,101.9887,102.244,101.9328,102.1961,16983.0
2018-07-09 12:00:00,128.06,128.19,127.96,128.05,12503.0,102.1882,102.2919,102.1084,102.1802,12503.0
2018-07-09 12:30:00,128.0,128.05,127.77,127.84,17880.0,102.1403,102.1802,101.9568,102.0126,17880.0
2018-07-09 13:00:00,127.82,127.82,127.45,127.45,71982.0,101.9967,101.9967,101.7014,101.7014,71982.0
2018-07-09 13:30:00,127.37,127.55,127.25,127.54,10598.0,101.6376,101.7812,101.5418,101.7732,10598.0
2018-07-09 14:00:00,127.56,127.64,127.41,127.45,69977.0,101.7892,101.853,101.6695,101.7014,69977.0
2018-07-09 14:30:00,127.46,127.82,127.45,127.78,17218.0,101.7094,101.9967,101.7014,101.9647,17218.0
2018-07-09 15:00:00,127.77,127.87,127.55,127.86,36667.0,101.9568,102.0366,101.7812,102.0286,36667.0
2018-07-09 15:30:00,127.85,128.5,127.78,128.22,106464.0,102.0206,102.5393,101.9647,102.3158,106464.0
2018-07-10 09:30:00,127.96,128.21,127.27,127.88,26139.0,102.1084,102.3079,101.5578,102.0445,26139.0
2018-07-10 10:00:00,127.88,128.35,127.42,127.49,28366.0,102.0445,102.4196,101.6775,101.7333,28366.0
2018-07-10 10:30:00,127.52,127.82,127.44,127.54,30475.0,101.7573,101.9967,101.6934,101.7732,30475.0
2018-07-10 11:00:00,127.54,127.57,127.18,127.51,26795.0,101.7732,101.7972,101.486,101.7493,26795.0
2018-07-10 11:30:00,127.49,127.49,127.18,127.37,12820.0,101.7333,101.7333,101.486,101.6376,12820.0
2018-07-10 12:00:00,127.37,127.51,127.3,127.37,11718.0,101.6376,101.7493,101.5817,101.6376,11718.0
2018-07-10 12:30:00,127.39,127.74,127.35,127.58,18288.0,101.6535,101.9328,101.6216,101.8051,18288.0
2018-07-10 13:00:00,127.58,127.59,127.38,127.58,10807.0,101.8051,101.8131,101.6455,101.8051,10807.0
2018-07-10 13:30:00,127.58,127.66,127.45,127.52,11683.0,101.8051,101.869,101.7014,101.7573,11683.0
2018-07-10 14:00:00,127.52,127.73,127.47,127.67,24216.0,101.7573,101.9248,101.7174,101.877,24216.0
2018-07-10 14:30:00,127.67,127.67,127.42,127.45,15506.0,101.877,101.877,101.6775,101.7014,15506.0
2018-07-10 15:00:00,127.47,127.66,127.42,127.62,28084.0,101.7174,101.869,101.6775,101.8371,28084.0
2018-07-10 15:30:00,127.63,127.77,127.32,127.4,102358.0,101.845,101.9568,101.5977,101.6615,102358.0
2018-07-11 09:30:00,127.11,129.0,127.11,127.6,32647.0,101.4301,102.9383,101.4301,101.8211,32647.0
2018-07-11 10:00:00,127.68,127.9,127.58,127.83,5660.0,101.8849,102.0605,101.8051,102.0046,5660.0
2018-07-11 10:30:00,127.79,128.0,127.75,127.83,18303.0,101.9727,102.1403,101.9408,102.0046,18303.0
2018-07-11 11:00:00,127.81,128.0,127.73,127.82,37287.0,101.9887,102.1403,101.9248,101.9967,37287.0
2018-07-11 11:30:00,127.8,128.0,127.55,127.55,89869.0,101.9807,102.1403,101.7812,101.7812,89869.0
2018-07-11 12:00:00,127.59,127.73,127.58,127.68,18695.0,101.8131,101.9248,101.8051,101.8849,18695.0
2018-07-11 12:30:00,127.67,127.88,127.6,127.75,20265.0,101.877,102.0445,101.8211,101.9408,20265.0
2018-07-11 13:00:00,127.81,128.0,127.75,127.95,14420.0,101.9887,102.1403,101.9408,102.1004,14420.0
2018-07-11 13:30:00,127.86,128.04,127.82,127.93,43122.0,102.0286,102.1722,101.9967,102.0844,43122.0
2018-07-11 14:00:00,127.95,128.16,127.88,128.05,53365.0,102.1004,102.268,102.0445,102.1802,53365.0
2018-07-11 14:30:00,128.03,128.15,127.87,128.01,49245.0,102.1642,102.26,102.0366,102.1483,49245.0
2018-07-11 15:00:00,128.01,128.32,127.9,128.21,79295.0,102.1483,102.3956,102.0605,102.3079,79295.0
2018-07-11 15:30:00,128.22,128.37,128.03,128.05,133600.0,102.3158,102.4355,102.1642,102.1802,133600.0
2018-07-12 09:30:00,128.34,128.34,127.49,127.95,78064.0,102.4116,102.4116,101.7333,102.1004,78064.0
2018-07-12 10:00:00,127.96,127.99,127.57,127.71,38012.0,102.1084,102.1323,101.7972,101.9089,38012.0
2018-07-12 10:30:00,127.77,127.89,127.61,127.63,52479.0,101.9568,102.0525,101.8291,101.845,52479.0
2018-07-12 11:00:00,127.65,127.84,127.55,127.57,38556.0,101.861,102.0126,101.7812,101.7972,38556.0
2018-07-12 11:30:00,127.52,127.61,127.37,127.43,13500.0,101.7573,101.8291,101.6376,101.6854,13500.0
2018-07-12 12:00:00,127.44,127.83,127.31,127.68,56026.0,101.6934,102.0046,101.5897,101.8849,56026.0
2018-07-12 12:30:00,127.7,128.03,127.62,127.88,25112.0,101.9009,102.1642,101.8371,102.0445,25112.0
2018-07-12 13:00:00,127.91,128.04,127.85,128.04,86862.0,102.0685,102.1722,102.0206,102.1722,86862.0
2018-07-12 13:30:00,128.05,128.34,128.04,128.21,51562.0,102.1802,102.4116,102.1722,102.3079,51562.0
2018-07-12 14:00:00,128.17,128.36,127.99,128.01,18888.0,102.2759,102.4276,102.1323,102.1483,18888.0
2018-07-12 14:30:00,128.03,128.07,127.7,128.06,73529.0,102.1642,102.1961,101.9009,102.1882,73529.0
2018-07-12 15:00:00,128.05,128.07,127.8,127.98,42943.0,102.1802,102.1961,101.9807,102.1243,42943.0
2018-07-12 15:30:00,127.98,128.05,127.74,127.96,87763.0,102.1243,102.1802,101.9328,102.1084,87763.0
2018-07-13 09:30:00,128.02,128.76,127.73,128.48,15145.0,102.1562,102.7467,101.9248,102.5233,15145.0
2018-07-13 10:00:00,128.31,128.56,127.86,127.94,25624.0,102.3877,102.5872,102.0286,102.0924,25624.0
2018-07-13 10:30:00,128.06,128.26,127.89,128.2,11304.0,102.1882,102.3478,102.0525,102.2999,11304.0
2018-07-13 11:00:00,128.21,128.31,128.09,128.21,27705.0,102.3079,102.3877,102.2121,102.3079,27705.0
2018-07-13 11:30:00,128.28,128.39,128.1,128.11,17939.0,102.3637,102.4515,102.2201,102.2281,17939.0
2018-07-13 12:00:00,128.17,128.32,128.17,128.23,18686.0,102.2759,102.3956,102.2759,102.3238,18686.0
2018-07-13 12:30:00,128.21,128.38,128.14,128.38,20502.0,102.3079,102.4435,102.252,102.4435,20502.0
2018-07-13 13:00:00,128.37,128.39,128.14,128.17,14668.0,102.4355,102.4515,102.252,102.2759,14668.0
2018-07-13 13:30:00,128.15,128.31,128.05,128.05,32936.0,102.26,102.3877,102.1802,102.1802,32936.0
2018-07-13 14:00:00,128.05,128.05,127.78,127.96,17418.0,102.1802,102.1802,101.9647,102.1084,17418.0
2018-07-13 14:30:00,127.95,128.11,127.92,128.02,14909.0,102.1004,102.2281,102.0764,102.1562,14909.0
2018-07-13 15:00:00,128.07,128.14,127.84,127.9,15806.0,102.1961,102.252,102.0126,102.0605,15806.0
2018-07-13 15:30:00,127.87,128.1,127.74,127.9,76612.0,102.0366,102.2201,101.9328,102.0605,76612.0
2018-07-16 09:30:00,127.5,127.6,126.29,126.53,13284.0,101.7413,101.8211,100.7758,100.9673,13284.0
2018-07-16 10:00:00,126.41,126.79,126.3,126.41,8749.0,100.8715,101.1747,100.7837,100.8715,8749.0
2018-07-16 10:30:00,126.4,127.29,126.38,127.29,11399.0,100.8635,101.5737,100.8476,101.5737,11399.0
2018-07-16 11:00:00,127.27,127.55,127.23,127.5,24730.0,101.5578,101.7812,101.5258,101.7413,24730.0
2018-07-16 11:30:00,127.51,127.52,127.01,127.12,21374.0,101.7493,101.7573,101.3503,101.4381,21374.0
2018-07-16 12:00:00,127.05,127.43,127.01,127.43,7625.0,101.3822,101.6854,101.3503,101.6854,7625.0
2018-07-16 12:30:00,127.44,127.5,127.15,127.5,10221.0,101.6934,101.7413,101.462,101.7413,10221.0
2018-07-16 13:00:00,127.46,127.48,127.3,127.36,8302.0,101.7094,101.7253,101.5817,101.6296,8302.0
2018-07-16 13:30:00,127.29,127.45,127.21,127.4,8294.0,101.5737,101.7014,101.5099,101.6615,8294.0
2018-07-16 14:00:00,127.37,127.37,127.13,127.16,11451.0,101.6376,101.6376,101.4461,101.47,11451.0
2018-07-16 14:30:00,127.14,127.14,126.87,126.92,9265.0,101.454,101.454,101.2386,101.2785,9265.0
2018-07-16 15:00:00,126.88,127.25,126.88,127.23,9289.0,101.2466,101.5418,101.2466,101.5258,9289.0
2018-07-16 15:30:00,127.22,127.22,126.82,126.95,43981.0,101.5179,101.5179,101.1987,101.3024,43981.0
2018-07-17 09:30:00,127.1,127.33,126.51,126.51,14070.0,101.4221,101.6056,100.9513,100.9513,14070.0
2018-07-17 10:00:00,126.49,126.84,126.32,126.84,5774.0,100.9354,101.2146,100.7997,101.2146,5774.0
2018-07-17 10:30:00,126.77,126.77,126.33,126.39,7791.0,101.1588,101.1588,100.8077,100.8556,7791.0
2018-07-17 11:00:00,126.42,126.69,126.42,126.57,13203.0,100.8795,101.0949,100.8795,100.9992,13203.0
2018-07-17 11:30:00,126.61,126.67,126.29,126.29,7620.0,101.0311,101.079,100.7758,100.7758,7620.0
2018-07-17 12:00:00,126.28,126.34,125.9,125.97,10508.0,100.7678,100.8157,100.4645,100.5204,10508.0
2018-07-17 12:30:00,126.02,126.18,125.96,125.98,14083.0,100.5603,100.688,100.5124,100.5284,14083.0
2018-07-17 13:00:00,125.93,126.05,125.75,125.78,11933.0,100.4885,100.5842,100.3449,100.3688,11933.0
2018-07-17 13:30:00,125.77,125.79,125.62,125.63,15507.0,100.3608,100.3768,100.2411,100.2491,15507.0
2018-07-17 14:00:00,125.6,125.92,125.6,125.65,17433.0,100.2252,100.4805,100.2252,100.2651,17433.0
2018-07-17 14:30:00,125.64,125.83,125.56,125.76,11870.0,100.2571,100.4087,100.1932,100.3528,11870.0
2018-07-17 15:00:00,125.8,126.09,125.74,126.03,14152.0,100.3848,100.6162,100.3369,100.5683,14152.0
2018-07-17 15:30:00,126.02,126.07,125.7,125.79,74223.0,100.5603,100.6002,100.305,100.3768,74223.0
2018-07-18 09:30:00,125.57,126.35,125.34,125.4,22546.0,100.2012,100.8236,100.0177,100.0656,22546.0
2018-07-18 10:00:00,125.51,125.7,125.32,125.58,9000.0,100.1533,100.305,100.0017,100.2092,9000.0
2018-07-18 10:30:00,125.53,125.63,124.8,124.81,9786.0,100.1693,100.2491,99.5868,99.5948,9786.0
2018-07-18 11:00:00,124.77,125.01,124.65,124.8,10392.0,99.5628,99.7544,99.4671,99.5868,10392.0
2018-07-18 11:30:00,124.75,124.92,124.64,124.75,10948.0,99.5469,99.6825,99.4591,99.5469,10948.0
2018-07-18 12:00:00,124.77,125.12,124.65,125.01,9496.0,99.5628,99.8421,99.4671,99.7544,9496.0
2018-07-18 12:30:00,125.1,125.1,124.84,124.84,8926.0,99.8262,99.8262,99.6187,99.6187,8926.0
2018-07-18 13:00:00,124.81,124.9,124.78,124.87,4920.0,99.5948,99.6666,99.5708,99.6426,4920.0
2018-07-18 13:30:00,124.79,124.85,124.63,124.84,11454.0,99.5788,99.6267,99.4511,99.6187,11454.0
2018-07-18 14:00:00,124.84,125.11,124.79,125.1,11424.0,99.6187,99.8342,99.5788,99.8262,11424.0
2018-07-18 14:30:00,125.09,125.24,124.89,125.24,14517.0,99.8182,99.9379,99.6586,99.9379,14517.0
2018-07-18 15:00:00,125.23,125.55,125.21,125.51,24840.0,99.9299,100.1853,99.9139,100.1533,24840.0
2018-07-18 15:30:00,125.5,125.75,125.37,125.65,99225.0,100.1454,100.3449,100.0416,100.2651,99225.0
2018-07-19 09:30:00,125.36,125.94,125.04,125.84,23724.0,100.0336,100.4965,99.7783,100.4167,23724.0
2018-07-19 10:00:00,125.92,126.56,125.92,126.55,8516.0,100.4805,100.9912,100.4805,100.9832,8516.0
2018-07-19 10:30:00,126.55,126.57,126.06,126.2,13114.0,100.9832,100.9992,100.5922,100.7039,13114.0
2018-07-19 11:00:00,126.26,126.58,126.19,126.43,17564.0,100.7518,101.0072,100.696,100.8875,17564.0
2018-07-19 11:30:00,126.38,126.81,126.3,126.81,11475.0,100.8476,101.1907,100.7837,101.1907,11475.0
2018-07-19 12:00:00,126.84,127.23,126.71,127.22,10458.0,101.2146,101.5258,101.1109,101.5179,10458.0
2018-07-19 12:30:00,127.2,127.38,126.99,127.37,7535.0,101.5019,101.6455,101.3343,101.6376,7535.0
2018-07-19 13:00:00,127.38,127.67,127.3,127.46,6841.0,101.6455,101.877,101.5817,101.7094,6841.0
2018-07-19 13:30:00,127.45,127.5,127.16,127.26,9919.0,101.7014,101.7413,101.47,101.5498,9919.0
2018-07-19 14:00:00,127.28,127.46,127.2,127.46,22128.0,101.5657,101.7094,101.5019,101.7094,22128.0
2018-07-19 14:30:00,127.46,127.46,127.09,127.22,7458.0,101.7094,101.7094,101.4141,101.5179,7458.0
2018-07-19 15:00:00,127.16,127.26,126.94,127.0,10068.0,101.47,101.5498,101.2944,101.3423,10068.0
2018-07-19 15:30:00,126.99,126.99,126.61,126.91,70084.0,101.3343,101.3343,101.0311,101.2705,70084.0
2018-07-20 09:30:00,126.51,126.7,125.64,125.8,22550.0,100.9513,101.1029,100.2571,100.3848,22550.0
2018-07-20 10:00:00,125.68,125.73,124.79,125.01,16039.0,100.289,100.3289,99.5788,99.7544,16039.0
2018-07-20 10:30:00,125.0,125.39,124.93,125.13,12781.0,99.7464,100.0576,99.6905,99.8501,12781.0
2018-07-20 11:00:00,125.16,125.34,125.0,125.13,9891.0,99.874,100.0177,99.7464,99.8501,9891.0
2018-07-20 11:30:00,125.13,125.29,125.08,125.1,12393.0,99.8501,99.9778,99.8102,99.8262,12393.0
2018-07-20 12:00:00,125.16,125.43,125.1,125.37,33421.0,99.874,100.0895,99.8262,100.0416,33421.0
2018-07-20 12:30:00,125.36,125.38,125.1,125.15,11125.0,100.0336,100.0496,99.8262,99.8661,11125.0
2018-07-20 13:00:00,125.1,125.1,124.85,124.89,8361.0,99.8262,99.8262,99.6267,99.6586,8361.0
2018-07-20 13:30:00,124.82,124.87,124.49,124.51,13319.0,99.6027,99.6426,99.3394,99.3554,13319.0
2018-07-20 14:00:00,124.51,124.94,124.46,124.46,28604.0,99.3554,99.6985,99.3155,99.3155,28604.0
2018-07-20 14:30:00,124.49,124.77,124.21,124.76,38645.0,99.3394,99.5628,99.116,99.5549,38645.0
2018-07-20 15:00:00,124.75,124.78,124.39,124.39,17621.0,99.5469,99.5708,99.2596,99.2596,17621.0
2018-07-20 15:30:00,124.39,124.82,124.39,124.7,81755.0,99.2596,99.6027,99.2596,99.507,81755.0
2018-07-23 09:30:00,124.57,124.99,123.54,123.56,18430.0,99.4032,99.7384,98.5813,98.5973,18430.0
2018-07-23 10:00:00,123.62,123.73,123.16,123.63,28094.0,98.6452,98.733,98.2781,98.6532,28094.0
2018-07-23 10:30:00,123.64,123.87,123.4,123.41,35553.0,98.6611,98.8447,98.4696,98.4776,35553.0
2018-07-23 11:00:00,123.37,123.45,123.07,123.07,47647.0,98.4457,98.5095,98.2063,98.2063,47647.0
2018-07-23 11:30:00,123.09,123.23,123.0,123.23,14517.0,98.2222,98.334,98.1504,98.334,14517.0
2018-07-23 12:00:00,123.28,123.39,123.25,123.34,9307.0,98.3739,98.4616,98.3499,98.4217,9307.0
2018-07-23 12:30:00,123.34,123.45,122.95,122.99,10611.0,98.4217,98.5095,98.1105,98.1425,10611.0
2018-07-23 13:00:00,123.01,123.35,123.01,123.35,10577.0,98.1584,98.4297,98.1584,98.4297,10577.0
2018-07-23 13:30:00,123.32,123.46,123.24,123.33,11331.0,98.4058,98.5175,98.3419,98.4138,11331.0
2018-07-23 14:00:00,123.33,123.58,123.32,123.54,13256.0,98.4138,98.6133,98.4058,98.5813,13256.0
2018-07-23 14:30:00,123.55,123.77,123.51,123.68,17460.0,98.5893,98.7649,98.5574,98.6931,17460.0
2018-07-23 15:00:00,123.67,123.76,123.61,123.71,17568.0,98.6851,98.7569,98.6372,98.717,17568.0
2018-07-23 15:30:00,123.68,123.7,123.48,123.56,48609.0,98.6931,98.709,98.5335,98.5973,48609.0
2018-07-24 09:30:00,123.62,123.62,122.82,123.0,23902.0,98.6452,98.6452,98.0068,98.1504,23902.0
2018-07-24 10:00:00,123.02,123.15,122.8,122.91,23130.0,98.1664,98.2701,97.9908,98.0786,23130.0
2018-07-24 10:30:00,122.95,123.19,122.86,123.1,21880.0,98.1105,98.302,98.0387,98.2302,21880.0
2018-07-24 11:00:00,123.11,123.32,122.94,123.21,14808.0,98.2382,98.4058,98.1026,98.318,14808.0
2018-07-24 11:30:00,123.22,123.4,123.05,123.09,18171.0,98.326,98.4696,98.1903,98.2222,18171.0
2018-07-24 12:00:00,123.12,123.32,123.11,123.11,11219.0,98.2462,98.4058,98.2382,98.2382,11219.0
2018-07-24 12:30:00,123.11,123.22,122.97,122.97,18863.0,98.2382,98.326,98.1265,98.1265,18863.0
2018-07-24 13:00:00,122.97,123.22,122.97,123.02,9592.0,98.1265,98.326,98.1265,98.1664,9592.0
2018-07-24 13:30:00,123.04,123.06,122.66,122.67,10832.0,98.1824,98.1983,97.8791,97.8871,10832.0
2018-07-24 14:00:00,122.66,122.69,122.5,122.52,14244.0,97.8791,97.9031,97.7514,97.7674,14244.0
2018-07-24 14:30:00,122.54,122.88,122.5,122.78,18399.0,97.7834,98.0547,97.7514,97.9749,18399.0
2018-07-24 15:00:00,122.73,123.07,122.65,122.87,21927.0,97.935,98.2063,97.8711,98.0467,21927.0
2018-07-24 15:30:00,122.89,123.16,122.83,122.87,52402.0,98.0627,98.2781,98.0148,98.0467,52402.0
2018-07-25 09:30:00,122.72,123.72,122.47,123.59,11123.0,97.927,98.725,97.7275,98.6212,11123.0
2018-07-25 10:00:00,123.67,123.79,123.31,123.31,15527.0,98.6851,98.7808,98.3978,98.3978,15527.0
2018-07-25 10:30:00,123.47,123.89,123.38,123.65,9525.0,98.5255,98.8606,98.4537,98.6691,9525.0
2018-07-25 11:00:00,123.71,123.99,123.57,123.83,9516.0,98.717,98.9404,98.6053,98.8127,9516.0
2018-07-25 11:30:00,123.9,123.92,123.21,123.23,9592.0,98.8686,98.8846,98.318,98.334,9592.0
2018-07-25 12:00:00,123.29,123.42,123.13,123.16,7268.0,98.3818,98.4856,98.2542,98.2781,7268.0
2018-07-25 12:30:00,123.18,123.22,122.98,123.18,8245.0,98.2941,98.326,98.1345,98.2941,8245.0
2018-07-25 13:00:00,123.15,123.2,123.06,123.06,4422.0,98.2701,98.31,98.1983,98.1983,4422.0
2018-07-25 13:30:00,123.07,123.41,123.02,123.41,5205.0,98.2063,98.4776,98.1664,98.4776,5205.0
2018-07-25 14:00:00,123.43,123.53,123.08,123.18,13824.0,98.4936,98.5734,98.2143,98.2941,13824.0
2018-07-25 14:30:00,123.17,123.32,123.09,123.22,10938.0,98.2861,98.4058,98.2222,98.326,10938.0
2018-07-25 15:00:00,123.27,123.27,122.95,123.05,12774.0,98.3659,98.3659,98.1105,98.1903,12774.0
2018-07-25 15:30:00,123.02,123.46,122.97,123.34,52179.0,98.1664,98.5175,98.1265,98.4217,52179.0
2018-07-26 09:30:00,123.62,124.01,123.42,123.51,13533.0,98.6452,98.9564,98.4856,98.5574,13533.0
2018-07-26 10:00:00,123.56,124.03,123.39,123.81,10903.0,98.5973,98.9723,98.4616,98.7968,10903.0
2018-07-26 10:30:00,123.88,124.14,123.76,123.86,13225.0,98.8526,99.0601,98.7569,98.8367,13225.0
2018-07-26 11:00:00,123.82,123.87,123.47,123.59,19079.0,98.8048,98.8447,98.5255,98.6212,19079.0
2018-07-26 11:30:00,123.6,123.61,123.05,123.11,20099.0,98.6292,98.6372,98.1903,98.2382,20099.0
2018-07-26 12:00:00,123.11,123.16,122.98,123.0,14345.0,98.2382,98.2781,98.1345,98.1504,14345.0
2018-07-26 12:30:00,123.01,123.13,122.87,123.09,5514.0,98.1584,98.2542,98.0467,98.2222,5514.0
2018-07-26 13:00:00,123.0,123.21,123.0,123.16,4888.0,98.1504,98.318,98.1504,98.2781,4888.0
2018-07-26 13:30:00,123.12,123.27,123.09,123.2,4457.0,98.2462,98.3659,98.2222,98.31,4457.0
2018-07-26 14:00:00,123.2,123.33,123.14,123.33,13577.0,98.31,98.4138,98.2621,98.4138,13577.0
2018-07-26 14:30:00,123.3,123.45,123.28,123.36,7426.0,98.3898,98.5095,98.3739,98.4377,7426.0
2018-07-26 15:00:00,123.35,123.4,123.24,123.35,9189.0,98.4297,98.4696,98.3419,98.4297,9189.0
2018-07-26 15:30:00,123.34,123.4,123.23,123.29,51299.0,98.4217,98.4696,98.334,98.3818,51299.0
2018-07-27 09:30:00,123.81,123.81,122.48,123.01,13943.0,98.7968,98.7968,97.7355,98.1584,13943.0
2018-07-27 10:00:00,123.02,123.05,122.66,122.78,8015.0,98.1664,98.1903,97.8791,97.9749,8015.0
2018-07-27 10:30:00,122.81,122.88,122.48,122.57,34790.0,97.9988,98.0547,97.7355,97.8073,34790.0
2018-07-27 11:00:00,122.52,122.58,122.23,122.29,31453.0,97.7674,97.8153,97.536,97.5839,31453.0
2018-07-27 11:30:00,122.28,122.95,122.25,122.58,11271.0,97.5759,98.1105,97.552,97.8153,11271.0
2018-07-27 12:00:00,122.63,122.64,122.5,122.64,11537.0,97.8552,97.8632,97.7514,97.8632,11537.0
2018-07-27 12:30:00,122.64,122.67,122.46,122.65,6686.0,97.8632,97.8871,97.7195,97.8711,6686.0
2018-07-27 13:00:00,122.64,122.85,122.5,122.64,6750.0,97.8632,98.0307,97.7514,97.8632,6750.0
2018-07-27 13:30:00,122.6,122.61,122.45,122.61,13530.0,97.8312,97.8392,97.7115,97.8392,13530.0
2018-07-27 14:00:00,122.56,122.66,122.46,122.51,20343.0,97.7993,97.8791,97.7195,97.7594,20343.0
2018-07-27 14:30:00,122.48,122.66,122.44,122.6,24597.0,97.7355,97.8791,97.7036,97.8312,24597.0
2018-07-27 15:00:00,122.57,122.93,122.57,122.84,27303.0,97.8073,98.0946,97.8073,98.0228,27303.0
2018-07-27 15:30:00,122.87,122.93,122.49,122.55,77285.0,98.0467,98.0946,97.7435,97.7913,77285.0
2018-07-30 09:30:00,122.5,122.74,121.69,121.76,26259.0,97.7514,97.943,97.1051,97.1609,26259.0
2018-07-30 10:00:00,121.75,122.31,121.61,122.18,47969.0,97.153,97.5998,97.0413,97.4961,47969.0
2018-07-30 10:30:00,122.19,122.75,122.1,122.62,29508.0,97.5041,97.9509,97.4323,97.8472,29508.0
2018-07-30 11:00:00,122.58,122.75,122.15,122.75,33941.0,97.8153,97.9509,97.4722,97.9509,33941.0
2018-07-30 11:30:00,122.79,122.94,122.48,122.55,17218.0,97.9829,98.1026,97.7355,97.7913,17218.0
2018-07-30 12:00:00,122.54,122.68,122.36,122.5,38572.0,97.7834,97.8951,97.6397,97.7514,38572.0
2018-07-30 12:30:00,122.48,122.76,122.45,122.76,20277.0,97.7355,97.9589,97.7115,97.9589,20277.0
2018-07-30 13:00:00,122.75,122.75,122.33,122.34,17804.0,97.9509,97.9509,97.6158,97.6238,17804.0
2018-07-30 13:30:00,122.34,122.67,122.34,122.61,12445.0,97.6238,97.8871,97.6238,97.8392,12445.0
2018-07-30 14:00:00,122.58,122.74,122.52,122.64,26625.0,97.8153,97.943,97.7674,97.8632,26625.0
2018-07-30 14:30:00,122.62,122.85,122.6,122.69,28647.0,97.8472,98.0307,97.8312,97.9031,28647.0
2018-07-30 15:00:00,122.68,122.83,122.61,122.72,30123.0,97.8951,98.0148,97.8392,97.927,30123.0
2018-07-30 15:30:00,122.71,122.84,122.61,122.84,84810.0,97.919,98.0228,97.8392,98.0228,84810.0
2018-07-31 09:30:00,123.83,127.3,122.95,126.87,74318.0,98.8127,101.5817,98.1105,101.2386,74318.0
2018-07-31 10:00:00,126.86,127.91,126.67,127.26,99120.0,101.2306,102.0685,101.079,101.5498,99120.0
2018-07-31 10:30:00,127.29,128.15,127.05,127.7,70256.0,101.5737,102.26,101.3822,101.9009,70256.0
2018-07-31 11:00:00,127.8,128.29,127.49,128.14,43318.0,101.9807,102.3717,101.7333,102.252,43318.0
2018-07-31 11:30:00,128.3,128.31,127.38,127.45,43443.0,102.3797,102.3877,101.6455,101.7014,43443.0
2018-07-31 12:00:00,127.48,127.62,127.23,127.42,49302.0,101.7253,101.8371,101.5258,101.6775,49302.0
2018-07-31 12:30:00,127.42,127.54,126.91,127.08,25469.0,101.6775,101.7732,101.2705,101.4062,25469.0
2018-07-31 13:00:00,127.13,127.86,127.13,127.81,26583.0,101.4461,102.0286,101.4461,101.9887,26583.0
2018-07-31 13:30:00,127.76,127.89,127.43,127.49,27386.0,101.9488,102.0525,101.6854,101.7333,27386.0
2018-07-31 14:00:00,127.53,128.22,127.47,128.03,37664.0,101.7652,102.3158,101.7174,102.1642,37664.0
2018-07-31 14:30:00,128.04,128.35,127.89,128.05,33380.0,102.1722,102.4196,102.0525,102.1802,33380.0
2018-07-31 15:00:00,127.99,128.2,127.25,127.3,86888.0,102.1323,102.2999,101.5418,101.5817,86888.0
2018-07-31 15:30:00,127.33,127.5,127.0,127.43,195191.0,101.6056,101.7413,101.3423,101.6854,195191.0
2018-08-01 09:30:00,126.2,126.94,125.44,126.08,30513.0,100.7039,101.2944,100.0975,100.6082,30513.0
2018-08-01 10:00:00,126.14,126.36,125.81,126.06,36761.0,100.6561,100.8316,100.3927,100.5922,36761.0
2018-08-01 10:30:00,126.08,126.57,125.96,126.52,31400.0,100.6082,100.9992,100.5124,100.9593,31400.0
2018-08-01 11:00:00,126.52,126.65,126.1,126.43,19242.0,100.9593,101.063,100.6241,100.8875,19242.0
2018-08-01 11:30:00,126.42,126.75,126.32,126.7,14296.0,100.8795,101.1428,100.7997,101.1029,14296.0
2018-08-01 12:00:00,126.68,126.68,126.34,126.37,10723.0,101.087,101.087,100.8157,100.8396,10723.0
2018-08-01 12:30:00,126.39,126.61,126.28,126.46,11280.0,100.8556,101.0311,100.7678,100.9114,11280.0
2018-08-01 13:00:00,126.44,126.58,126.34,126.58,8257.0,100.8955,101.0072,100.8157,101.0072,8257.0
2018-08-01 13:30:00,126.55,126.58,126.38,126.47,12588.0,100.9832,101.0072,100.8476,100.9194,12588.0
2018-08-01 14:00:00,126.51,127.44,126.34,127.35,69410.0,100.9513,101.6934,100.8157,101.6216,69410.0
2018-08-01 14:30:00,127.31,127.78,127.26,127.73,11929.0,101.5897,101.9647,101.5498,101.9248,11929.0
2018-08-01 15:00:00,127.68,127.82,127.6,127.79,24147.0,101.8849,101.9967,101.8211,101.9727,24147.0
2018-08-01 15:30:00,127.76,128.35,127.76,128.19,134474.0,101.9488,102.4196,101.9488,102.2919,134474.0
2018-08-02 09:30:00,127.42,128.21,127.31,128.06,27271.0,101.6775,102.3079,101.5897,102.1882,27271.0
2018-08-02 10:00:00,127.98,127.98,126.99,127.07,18982.0,102.1243,102.1243,101.3343,101.3982,18982.0
2018-08-02 10:30:00,127.08,127.2,126.69,126.84,29081.0,101.4062,101.5019,101.0949,101.2146,29081.0
2018-08-02 11:00:00,126.9,127.06,126.62,126.66,52581.0,101.2625,101.3902,101.0391,101.071,52581.0
2018-08-02 11:30:00,126.68,127.03,126.48,127.03,48275.0,101.087,101.3663,100.9274,101.3663,48275.0
2018-08-02 12:00:00,127.07,127.28,126.8,126.81,15994.0,101.3982,101.5657,101.1827,101.1907,15994.0
2018-08-02 12:30:00,126.89,126.9,126.69,126.89,13159.0,101.2545,101.2625,101.0949,101.2545,13159.0
2018-08-02 13:00:00,126.93,127.1,126.84,126.93,32485.0,101.2865,101.4221,101.2146,101.2865,32485.0
2018-08-02 13:30:00,126.93,126.93,126.73,126.88,9987.0,101.2865,101.2865,101.1269,101.2466,9987.0
2018-08-02 14:00:00,126.89,127.11,126.6,126.72,41656.0,101.2545,101.4301,101.0231,101.1189,41656.0
2018-08-02 14:30:00,126.69,126.69,126.26,126.3,19160.0,101.0949,101.0949,100.7518,100.7837,19160.0
2018-08-02 15:00:00,126.28,126.34,126.07,126.1,42618.0,100.7678,100.8157,100.6002,100.6241,42618.0
2018-08-02 15:30:00,126.08,126.24,125.96,126.04,89476.0,100.6082,100.7359,100.5124,100.5763,89476.0
2018-08-03 09:30:00,126.05,126.08,125.46,125.46,11606.0,100.5842,100.6082,100.1134,100.1134,11606.0
2018-08-03 10:00:00,125.51,126.23,125.51,126.18,13952.0,100.1533,100.7279,100.1533,100.688,13952.0
2018-08-03 10:30:00,126.26,127.22,126.15,127.05,7350.0,100.7518,101.5179,100.664,101.3822,7350.0
2018-08-03 11:00:00,127.1,127.1,126.74,127.1,14155.0,101.4221,101.4221,101.1348,101.4221,14155.0
2018-08-03 11:30:00,127.09,127.12,126.57,126.83,36169.0,101.4141,101.4381,100.9992,101.2067,36169.0
2018-08-03 12:00:00,126.87,127.13,126.75,127.08,28765.0,101.2386,101.4461,101.1428,101.4062,28765.0
2018-08-03 12:30:00,127.08,127.29,127.02,127.06,9443.0,101.4062,101.5737,101.3583,101.3902,9443.0
2018-08-03 13:00:00,127.06,127.25,126.99,127.23,8112.0,101.3902,101.5418,101.3343,101.5258,8112.0
2018-08-03 13:30:00,127.25,127.3,126.99,127.08,14880.0,101.5418,101.5817,101.3343,101.4062,14880.0
2018-08-03 14:00:00,127.11,127.21,126.94,127.18,20414.0,101.4301,101.5099,101.2944,101.486,20414.0
2018-08-03 14:30:00,127.24,127.24,126.97,127.06,20440.0,101.5338,101.5338,101.3184,101.3902,20440.0
2018-08-03 15:00:00,127.07,127.38,127.03,127.24,16228.0,101.3982,101.6455,101.3663,101.5338,16228.0
2018-08-03 15:30:00,127.19,127.48,127.19,127.46,63588.0,101.4939,101.7253,101.4939,101.7094,63588.0
2018-08-06 09:30:00,127.49,128.34,126.97,128.16,26965.0,101.7333,102.4116,101.3184,102.268,26965.0
2018-08-06 10:00:00,128.13,128.28,127.49,127.49,34828.0,102.244,102.3637,101.7333,101.7333,34828.0
2018-08-06 10:30:00,127.45,127.59,126.97,127.04,41972.0,101.7014,101.8131,101.3184,101.3742,41972.0
2018-08-06 11:00:00,127.01,127.49,126.96,127.49,26297.0,101.3503,101.7333,101.3104,101.7333,26297.0
2018-08-06 11:30:00,127.49,127.79,127.46,127.66,28724.0,101.7333,101.9727,101.7094,101.869,28724.0
2018-08-06 12:00:00,127.7,127.88,127.66,127.75,14874.0,101.9009,102.0445,101.869,101.9408,14874.0
2018-08-06 12:30:00,127.78,128.31,127.78,128.24,11625.0,101.9647,102.3877,101.9647,102.3318,11625.0
2018-08-06 13:00:00,128.23,128.29,128.12,128.27,10645.0,102.3238,102.3717,102.236,102.3557,10645.0
2018-08-06 13:30:00,128.24,128.3,128.17,128.28,20620.0,102.3318,102.3797,102.2759,102.3637,20620.0
2018-08-06 14:00:00,128.26,128.28,127.79,127.91,30318.0,102.3478,102.3637,101.9727,102.0685,30318.0
2018-08-06 14:30:00,127.86,128.1,127.86,127.96,28303.0,102.0286,102.2201,102.0286,102.1084,28303.0
2018-08-06 15:00:00,127.95,127.97,127.77,127.95,28821.0,102.1004,102.1163,101.9568,102.1004,28821.0
2018-08-06 15:30:00,127.95,128.26,127.91,128.2,90305.0,102.1004,102.3478,102.0685,102.2999,90305.0
2018-08-07 09:30:00,127.84,127.84,126.91,127.16,20381.0,102.0126,102.0126,101.2705,101.47,20381.0
2018-08-07 10:00:00,127.16,127.39,127.1,127.24,7624.0,101.47,101.6535,101.4221,101.5338,7624.0
2018-08-07 10:30:00,127.24,127.63,127.17,127.62,13953.0,101.5338,101.845,101.478,101.8371,13953.0
2018-08-07 11:00:00,127.65,127.68,127.17,127.29,10510.0,101.861,101.8849,101.478,101.5737,10510.0
2018-08-07 11:30:00,127.25,127.38,127.13,127.19,9266.0,101.5418,101.6455,101.4461,101.4939,9266.0
2018-08-07 12:00:00,127.21,127.4,127.11,127.4,14683.0,101.5099,101.6615,101.4301,101.6615,14683.0
2018-08-07 12:30:00,127.36,127.37,127.0,127.02,9059.0,101.6296,101.6376,101.3423,101.3583,9059.0
2018-08-07 13:00:00,127.0,127.31,126.96,127.21,13922.0,101.3423,101.5897,101.3104,101.5099,13922.0
2018-08-07 13:30:00,127.21,127.34,127.16,127.21,16996.0,101.5099,101.6136,101.47,101.5099,16996.0
2018-08-07 14:00:00,127.2,127.42,127.19,127.42,13434.0,101.5019,101.6775,101.4939,101.6775,13434.0
2018-08-07 14:30:00,127.45,127.69,127.34,127.66,4791.0,101.7014,101.8929,101.6136,101.869,4791.0
2018-08-07 15:00:00,127.66,127.66,127.37,127.51,12115.0,101.869,101.869,101.6376,101.7493,12115.0
2018-08-07 15:30:00,127.5,127.56,127.26,127.45,64297.0,101.7413,101.7892,101.5498,101.7014,64297.0
2018-08-08 09:30:00,127.68,127.95,127.25,127.25,12663.0,101.8849,102.1004,101.5418,101.5418,12663.0
2018-08-08 10:00:00,127.27,127.36,127.01,127.03,13855.0,101.5578,101.6296,101.3503,101.3663,13855.0
2018-08-08 10:30:00,127.06,127.11,126.74,126.77,27098.0,101.3902,101.4301,101.1348,101.1588,27098.0
2018-08-08 11:00:00,126.8,127.03,126.77,126.93,7412.0,101.1827,101.3663,101.1588,101.2865,7412.0
2018-08-08 11:30:00,126.91,127.07,126.79,127.07,5400.0,101.2705,101.3982,101.1747,101.3982,5400.0
2018-08-08 12:00:00,127.13,127.32,127.11,127.16,2871.0,101.4461,101.5977,101.4301,101.47,2871.0
2018-08-08 12:30:00,127.15,127.15,127.0,127.11,1500.0,101.462,101.462,101.3423,101.4301,1500.0
2018-08-08 13:00:00,127.12,127.33,127.11,127.27,4975.0,101.4381,101.6056,101.4301,101.5578,4975.0
2018-08-08 13:30:00,127.33,127.33,127.05,127.11,3600.0,101.6056,101.6056,101.3822,101.4301,3600.0
2018-08-08 14:00:00,127.14,127.22,126.96,127.03,4613.0,101.454,101.5179,101.3104,101.3663,4613.0
2018-08-08 14:30:00,127.0,127.09,126.84,126.85,6540.0,101.3423,101.4141,101.2146,101.2226,6540.0
2018-08-08 15:00:00,126.88,126.98,126.76,126.98,8905.0,101.2466,101.3264,101.1508,101.3264,8905.0
2018-08-08 15:30:00,126.99,127.1,126.77,126.83,30698.0,101.3343,101.4221,101.1588,101.2067,30698.0
2018-08-09 09:30:00,126.61,126.82,126.47,126.6,10752.0,101.0311,101.1987,100.9194,101.0231,10752.0
2018-08-09 10:00:00,126.67,126.96,126.56,126.77,7839.0,101.079,101.3104,100.9912,101.1588,7839.0
2018-08-09 10:30:00,126.79,126.86,126.63,126.68,6369.0,101.1747,101.2306,101.0471,101.087,6369.0
2018-08-09 11:00:00,126.57,126.86,126.44,126.44,50167.0,100.9992,101.2306,100.8955,100.8955,50167.0
2018-08-09 11:30:00,126.46,126.64,126.34,126.34,8550.0,100.9114,101.055,100.8157,100.8157,8550.0
2018-08-09 12:00:00,126.31,126.46,126.2,126.38,5115.0,100.7917,100.9114,100.7039,100.8476,5115.0
2018-08-09 12:30:00,126.41,126.47,126.32,126.43,4853.0,100.8715,100.9194,100.7997,100.8875,4853.0
2018-08-09 13:00:00,126.43,126.66,126.43,126.61,10454.0,100.8875,101.071,100.8875,101.0311,10454.0
2018-08-09 13:30:00,126.58,126.65,126.51,126.55,4264.0,101.0072,101.063,100.9513,100.9832,4264.0
2018-08-09 14:00:00,126.49,126.58,126.4,126.53,11036.0,100.9354,101.0072,100.8635,100.9673,11036.0
2018-08-09 14:30:00,126.53,126.59,126.47,126.55,9510.0,100.9673,101.0151,100.9194,100.9832,9510.0
2018-08-09 15:00:00,126.53,126.63,126.41,126.56,9385.0,100.9673,101.0471,100.8715,100.9912,9385.0
2018-08-09 15:30:00,126.58,126.63,126.29,126.43,50872.0,101.0072,101.0471,100.7758,100.8875,50872.0
2018-08-10 09:30:00,126.2,126.72,126.19,126.25,7224.0,100.7039,101.1189,100.696,100.7438,7224.0
2018-08-10 10:00:00,126.29,126.35,125.56,125.6,8879.0,100.7758,100.8236,100.1932,100.2252,8879.0
2018-08-10 10:30:00,125.47,125.49,125.12,125.12,11886.0,100.1214,100.1374,99.8421,99.8421,11886.0
2018-08-10 11:00:00,125.1,125.3,125.03,125.25,13329.0,99.8262,99.9858,99.7703,99.9459,13329.0
2018-08-10 11:30:00,125.31,125.4,125.22,125.32,37977.0,99.9937,100.0656,99.9219,100.0017,37977.0
2018-08-10 12:00:00,125.32,125.86,125.29,125.79,25142.0,100.0017,100.4326,99.9778,100.3768,25142.0
2018-08-10 12:30:00,125.8,125.8,125.52,125.52,11690.0,100.3848,100.3848,100.1613,100.1613,11690.0
2018-08-10 13:00:00,125.57,125.73,125.57,125.62,10499.0,100.2012,100.3289,100.2012,100.2411,10499.0
2018-08-10 13:30:00,125.6,125.69,125.53,125.6,10717.0,100.2252,100.297,100.1693,100.2252,10717.0
2018-08-10 14:00:00,125.61,125.68,125.52,125.63,13571.0,100.2331,100.289,100.1613,100.2491,13571.0
2018-08-10 14:30:00,125.63,125.64,125.5,125.57,12520.0,100.2491,100.2571,100.1454,100.2012,12520.0
2018-08-10 15:00:00,125.57,125.64,125.29,125.55,16996.0,100.2012,100.2571,99.9778,100.1853,16996.0
2018-08-10 15:30:00,125.54,125.57,125.21,125.22,60631.0,100.1773,100.2012,99.9139,99.9219,60631.0
2018-08-13 09:30:00,125.31,125.83,124.76,125.0,11266.0,99.9937,100.4087,99.5549,99.7464,11266.0
2018-08-13 10:00:00,124.91,125.14,124.9,124.95,14842.0,99.6746,99.8581,99.6666,99.7065,14842.0
2018-08-13 10:30:00,124.96,125.11,124.73,124.85,12871.0,99.7145,99.8342,99.5309,99.6267,12871.0
2018-08-13 11:00:00,124.86,124.86,124.62,124.78,8463.0,99.6347,99.6347,99.4431,99.5708,8463.0
2018-08-13 11:30:00,124.8,124.85,124.56,124.65,17457.0,99.5868,99.6267,99.3953,99.4671,17457.0
2018-08-13 12:00:00,124.58,124.71,124.48,124.65,27093.0,99.4112,99.515,99.3314,99.4671,27093.0
2018-08-13 12:30:00,124.7,124.74,124.36,124.36,6900.0,99.507,99.5389,99.2357,99.2357,6900.0
2018-08-13 13:00:00,124.39,124.73,124.33,124.41,42532.0,99.2596,99.5309,99.2117,99.2756,42532.0
2018-08-13 13:30:00,124.42,124.45,124.24,124.28,10300.0,99.2836,99.3075,99.1399,99.1718,10300.0
2018-08-13 14:00:00,124.31,124.45,124.28,124.38,30062.0,99.1958,99.3075,99.1718,99.2516,30062.0
2018-08-13 14:30:00,124.38,124.44,124.32,124.37,9823.0,99.2516,99.2995,99.2038,99.2437,9823.0
2018-08-13 15:00:00,124.37,124.39,124.25,124.29,15651.0,99.2437,99.2596,99.1479,99.1798,15651.0
2018-08-13 15:30:00,124.29,124.36,124.16,124.18,91376.0,99.1798,99.2357,99.0761,99.092,91376.0
2018-08-14 09:30:00,124.28,124.53,123.34,123.34,27609.0,99.1718,99.3713,98.4217,98.4217,27609.0
2018-08-14 10:00:00,123.4,123.89,123.17,123.89,33195.0,98.4696,98.8606,98.2861,98.8606,33195.0
2018-08-14 10:30:00,123.85,124.26,123.74,124.12,39888.0,98.8287,99.1559,98.7409,99.0442,39888.0
2018-08-14 11:00:00,124.15,124.43,124.14,124.25,31872.0,99.0681,99.2915,99.0601,99.1479,31872.0
2018-08-14 11:30:00,124.28,124.7,124.18,124.62,14185.0,99.1718,99.507,99.092,99.4431,14185.0
2018-08-14 12:00:00,124.62,124.75,124.58,124.68,14737.0,99.4431,99.5469,99.4112,99.491,14737.0
2018-08-14 12:30:00,124.7,124.87,124.67,124.68,28381.0,99.507,99.6426,99.483,99.491,28381.0
2018-08-14 13:00:00,124.68,124.68,124.4,124.43,9368.0,99.491,99.491,99.2676,99.2915,9368.0
2018-08-14 13:30:00,124.42,124.53,124.25,124.25,11459.0,99.2836,99.3713,99.1479,99.1479,11459.0
2018-08-14 14:00:00,124.27,124.45,124.22,124.29,11261.0,99.1639,99.3075,99.124,99.1798,11261.0
2018-08-14 14:30:00,124.28,124.71,124.28,124.68,13910.0,99.1718,99.515,99.1718,99.491,13910.0
2018-08-14 15:00:00,124.68,124.82,124.55,124.61,20264.0,99.491,99.6027,99.3873,99.4352,20264.0
2018-08-14 15:30:00,124.58,124.64,124.44,124.51,84724.0,99.4112,99.4591,99.2995,99.3554,84724.0
2018-08-15 09:30:00,124.58,125.25,124.52,125.07,10959.0,99.4112,99.9459,99.3633,99.8022,10959.0
2018-08-15 10:00:00,125.11,125.74,125.05,125.61,14538.0,99.8342,100.3369,99.7863,100.2331,14538.0
2018-08-15 10:30:00,125.65,126.27,125.65,126.27,15053.0,100.2651,100.7598,100.2651,100.7598,15053.0
2018-08-15 11:00:00,126.27,126.73,126.17,126.51,12000.0,100.7598,101.1269,100.68,100.9513,12000.0
2018-08-15 11:30:00,126.55,126.79,126.31,126.79,10187.0,100.9832,101.1747,100.7917,101.1747,10187.0
2018-08-15 12:00:00,126.77,126.9,126.61,126.63,12458.0,101.1588,101.2625,101.0311,101.0471,12458.0
2018-08-15 12:30:00,126.63,126.66,126.33,126.33,20653.0,101.0471,101.071,100.8077,100.8077,20653.0
2018-08-15 13:00:00,126.3,126.52,126.17,126.29,19093.0,100.7837,100.9593,100.68,100.7758,19093.0
2018-08-15 13:30:00,126.31,126.43,126.17,126.22,19100.0,100.7917,100.8875,100.68,100.7199,19100.0
2018-08-15 14:00:00,126.32,126.41,126.17,126.31,25213.0,100.7997,100.8715,100.68,100.7917,25213.0
2018-08-15 14:30:00,126.35,126.42,126.2,126.4,19298.0,100.8236,100.8795,100.7039,100.8635,19298.0
2018-08-15 15:00:00,126.37,126.42,126.22,126.32,19917.0,100.8396,100.8795,100.7199,100.7997,19917.0
2018-08-15 15:30:00,126.34,126.85,126.34,126.74,68488.0,100.8157,101.2226,100.8157,101.1348,68488.0
2018-08-16 09:30:00,126.52,127.11,126.52,127.11,33937.0,100.9593,101.4301,100.9593,101.4301,33937.0
2018-08-16 10:00:00,127.13,127.58,126.85,127.53,15587.0,101.4461,101.8051,101.2226,101.7652,15587.0
2018-08-16 10:30:00,127.53,128.24,127.5,128.13,26999.0,101.7652,102.3318,101.7413,102.244,26999.0
2018-08-16 11:00:00,128.17,128.66,128.05,128.59,25704.0,102.2759,102.6669,102.1802,102.6111,25704.0
2018-08-16 11:30:00,128.66,128.72,128.39,128.55,23579.0,102.6669,102.7148,102.4515,102.5792,23579.0
2018-08-16 12:00:00,128.55,128.94,128.48,128.9,15877.0,102.5792,102.8904,102.5233,102.8585,15877.0
2018-08-16 12:30:00,128.95,129.01,128.78,128.87,19891.0,102.8984,102.9462,102.7627,102.8345,19891.0
2018-08-16 13:00:00,128.83,129.03,128.67,129.01,19489.0,102.8026,102.9622,102.6749,102.9462,19489.0
2018-08-16 13:30:00,129.0,129.0,128.76,128.84,16935.0,102.9383,102.9383,102.7467,102.8106,16935.0
2018-08-16 14:00:00,128.82,128.88,128.56,128.58,30149.0,102.7946,102.8425,102.5872,102.6031,30149.0
2018-08-16 14:30:00,128.55,128.67,128.41,128.51,27230.0,102.5792,102.6749,102.4675,102.5473,27230.0
2018-08-16 15:00:00,128.5,128.71,128.5,128.58,33744.0,102.5393,102.7068,102.5393,102.6031,33744.0
2018-08-16 15:30:00,128.58,128.71,128.44,128.62,76346.0,102.6031,102.7068,102.4914,102.635,76346.0
2018-08-17 09:30:00,128.57,129.12,128.3,129.06,36995.0,102.5951,103.034,102.3797,102.9861,36995.0
2018-08-17 10:00:00,128.94,129.6,128.94,129.52,14900.0,102.8904,103.417,102.8904,103.3532,14900.0
2018-08-17 10:30:00,129.58,129.79,129.39,129.66,8789.0,103.4011,103.5687,103.2495,103.4649,8789.0
2018-08-17 11:00:00,129.65,129.78,129.34,129.34,18940.0,103.4569,103.5607,103.2096,103.2096,18940.0
2018-08-17 11:30:00,129.4,129.7,129.4,129.53,8196.0,103.2574,103.4968,103.2574,103.3612,8196.0
2018-08-17 12:00:00,129.53,129.69,129.51,129.69,9263.0,103.3612,103.4889,103.3452,103.4889,9263.0
2018-08-17 12:30:00,129.7,129.7,129.42,129.6,8029.0,103.4968,103.4968,103.2734,103.417,8029.0
2018-08-17 13:00:00,129.61,129.76,129.57,129.74,34981.0,103.425,103.5447,103.3931,103.5288,34981.0
2018-08-17 13:30:00,129.73,129.76,129.66,129.67,8952.0,103.5208,103.5447,103.4649,103.4729,8952.0
2018-08-17 14:00:00,129.61,129.78,129.44,129.55,6600.0,103.425,103.5607,103.2894,103.3771,6600.0
2018-08-17 14:30:00,129.54,129.76,129.43,129.72,7868.0,103.3692,103.5447,103.2814,103.5128,7868.0
2018-08-17 15:00:00,129.71,129.75,129.57,129.74,9407.0,103.5048,103.5367,103.3931,103.5288,9407.0
2018-08-17 15:30:00,129.75,129.76,129.59,129.76,45581.0,103.5367,103.5447,103.4091,103.5447,45581.0
2018-08-20 09:30:00,130.42,130.42,129.4,129.53,18021.0,104.0714,104.0714,103.2574,103.3612,18021.0
2018-08-20 10:00:00,129.59,129.72,129.38,129.42,8035.0,103.4091,103.5128,103.2415,103.2734,8035.0
2018-08-20 10:30:00,129.45,129.46,128.86,129.36,20319.0,103.2973,103.3053,102.8265,103.2255,20319.0
2018-08-20 11:00:00,129.3,129.54,129.21,129.42,7234.0,103.1776,103.3692,103.1058,103.2734,7234.0
2018-08-20 11:30:00,129.39,129.45,129.25,129.37,8043.0,103.2495,103.2973,103.1378,103.2335,8043.0
2018-08-20 12:00:00,129.33,129.66,129.33,129.61,18340.0,103.2016,103.4649,103.2016,103.425,18340.0
2018-08-20 12:30:00,129.56,129.69,129.49,129.69,5385.0,103.3851,103.4889,103.3293,103.4889,5385.0
2018-08-20 13:00:00,129.68,129.8,129.56,129.76,11836.0,103.4809,103.5766,103.3851,103.5447,11836.0
2018-08-20 13:30:00,129.76,129.76,129.44,129.5,19337.0,103.5447,103.5447,103.2894,103.3372,19337.0
2018-08-20 14:00:00,129.53,129.57,129.05,129.1,27079.0,103.3612,103.3931,102.9782,103.0181,27079.0
2018-08-20 14:30:00,129.09,129.09,128.49,128.51,16817.0,103.0101,103.0101,102.5313,102.5473,16817.0
2018-08-20 15:00:00,128.49,128.56,128.24,128.26,47272.0,102.5313,102.5872,102.3318,102.3478,47272.0
2018-08-20 15:30:00,128.25,128.56,128.24,128.44,53917.0,102.3398,102.5872,102.3318,102.4914,53917.0
2018-08-21 09:30:00,127.86,128.9,127.35,127.36,22531.0,102.0286,102.8585,101.6216,101.6296,22531.0
2018-08-21 10:00:00,127.34,128.27,127.12,128.16,30796.0,101.6136,102.3557,101.4381,102.268,30796.0
2018-08-21 10:30:00,128.16,128.31,127.79,127.79,30875.0,102.268,102.3877,101.9727,101.9727,30875.0
2018-08-21 11:00:00,127.84,127.99,127.51,127.51,22293.0,102.0126,102.1323,101.7493,101.7493,22293.0
2018-08-21 11:30:00,127.57,127.62,127.44,127.51,12064.0,101.7972,101.8371,101.6934,101.7493,12064.0
2018-08-21 12:00:00,127.53,127.58,127.18,127.18,17249.0,101.7652,101.8051,101.486,101.486,17249.0
2018-08-21 12:30:00,127.21,127.33,127.11,127.19,15700.0,101.5099,101.6056,101.4301,101.4939,15700.0
2018-08-21 13:00:00,127.15,127.39,127.11,127.39,10549.0,101.462,101.6535,101.4301,101.6535,10549.0
2018-08-21 13:30:00,127.37,127.49,127.31,127.43,7924.0,101.6376,101.7333,101.5897,101.6854,7924.0
2018-08-21 14:00:00,127.41,127.53,127.41,127.5,8250.0,101.6695,101.7652,101.6695,101.7413,8250.0
2018-08-21 14:30:00,127.49,127.51,127.38,127.51,11567.0,101.7333,101.7493,101.6455,101.7493,11567.0
2018-08-21 15:00:00,127.52,127.63,127.44,127.59,16950.0,101.7573,101.845,101.6934,101.8131,16950.0
2018-08-21 15:30:00,127.6,127.62,127.26,127.27,66615.0,101.8211,101.8371,101.5498,101.5578,66615.0
2018-08-22 09:30:00,127.19,127.59,126.86,126.97,30733.0,101.4939,101.8131,101.2306,101.3184,30733.0
2018-08-22 10:00:00,126.96,126.96,126.32,126.56,25235.0,101.3104,101.3104,100.7997,100.9912,25235.0
2018-08-22 10:30:00,126.61,126.75,126.44,126.51,28499.0,101.0311,101.1428,100.8955,100.9513,28499.0
2018-08-22 11:00:00,126.45,126.45,125.85,126.05,22849.0,100.9034,100.9034,100.4246,100.5842,22849.0
2018-08-22 11:30:00,126.07,126.13,125.65,125.66,11287.0,100.6002,100.6481,100.2651,100.273,11287.0
2018-08-22 12:00:00,125.68,126.05,125.68,125.91,12840.0,100.289,100.5842,100.289,100.4725,12840.0
2018-08-22 12:30:00,125.94,126.21,125.9,126.16,13761.0,100.4965,100.7119,100.4645,100.672,13761.0
2018-08-22 13:00:00,126.14,126.43,126.12,126.4,12957.0,100.6561,100.8875,100.6401,100.8635,12957.0
2018-08-22 13:30:00,126.43,126.56,126.43,126.48,17142.0,100.8875,100.9912,100.8875,100.9274,17142.0
2018-08-22 14:00:00,126.48,126.65,126.38,126.47,15146.0,100.9274,101.063,100.8476,100.9194,15146.0
2018-08-22 14:30:00,126.46,126.54,126.45,126.52,18865.0,100.9114,100.9752,100.9034,100.9593,18865.0
2018-08-22 15:00:00,126.51,126.59,126.37,126.39,22851.0,100.9513,101.0151,100.8396,100.8556,22851.0
2018-08-22 15:30:00,126.39,126.61,126.35,126.51,70790.0,100.8556,101.0311,100.8236,100.9513,70790.0
2018-08-23 09:30:00,126.73,126.73,126.35,126.57,8500.0,101.1269,101.1269,100.8236,100.9992,8500.0
2018-08-23 10:00:00,126.62,127.08,126.61,127.08,10406.0,101.0391,101.4062,101.0311,101.4062,10406.0
2018-08-23 10:30:00,127.12,127.18,126.82,126.95,10721.0,101.4381,101.486,101.1987,101.3024,10721.0
2018-08-23 11:00:00,126.93,127.35,126.91,127.33,9003.0,101.2865,101.6216,101.2705,101.6056,9003.0
2018-08-23 11:30:00,127.29,127.67,127.28,127.59,10035.0,101.5737,101.877,101.5657,101.8131,10035.0
2018-08-23 12:00:00,127.62,127.62,126.96,126.98,10949.0,101.8371,101.8371,101.3104,101.3264,10949.0
2018-08-23 12:30:00,126.99,127.09,126.97,127.05,7845.0,101.3343,101.4141,101.3184,101.3822,7845.0
2018-08-23 13:00:00,127.05,127.11,126.97,127.0,7166.0,101.3822,101.4301,101.3184,101.3423,7166.0
2018-08-23 13:30:00,127.0,127.06,126.94,126.99,3663.0,101.3423,101.3902,101.2944,101.3343,3663.0
2018-08-23 14:00:00,127.0,127.0,126.86,126.87,6393.0,101.3423,101.3423,101.2306,101.2386,6393.0
2018-08-23 14:30:00,126.84,126.99,126.75,126.87,7920.0,101.2146,101.3343,101.1428,101.2386,7920.0
2018-08-23 15:00:00,126.87,126.96,126.85,126.94,9639.0,101.2386,101.3104,101.2226,101.2944,9639.0
2018-08-23 15:30:00,126.94,126.94,126.46,126.53,53729.0,101.2944,101.2944,100.9114,100.9673,53729.0
2018-08-24 09:30:00,126.39,126.94,125.98,125.99,14116.0,100.8556,101.2944,100.5284,100.5364,14116.0
2018-08-24 10:00:00,125.98,126.23,125.66,125.94,15651.0,100.5284,100.7279,100.273,100.4965,15651.0
2018-08-24 10:30:00,125.97,126.02,125.64,125.67,11719.0,100.5204,100.5603,100.2571,100.281,11719.0
2018-08-24 11:00:00,125.74,125.91,125.59,125.81,12114.0,100.3369,100.4725,100.2172,100.3927,12114.0
2018-08-24 11:30:00,125.82,126.24,125.73,126.24,15550.0,100.4007,100.7359,100.3289,100.7359,15550.0
2018-08-24 12:00:00,126.23,126.64,126.23,126.63,11623.0,100.7279,101.055,100.7279,101.0471,11623.0
2018-08-24 12:30:00,126.67,126.85,126.64,126.76,17163.0,101.079,101.2226,101.055,101.1508,17163.0
2018-08-24 13:00:00,126.74,126.88,126.73,126.73,10684.0,101.1348,101.2466,101.1269,101.1269,10684.0
2018-08-24 13:30:00,126.71,126.72,126.46,126.67,13593.0,101.1109,101.1189,100.9114,101.079,13593.0
2018-08-24 14:00:00,126.65,126.66,126.36,126.46,18421.0,101.063,101.071,100.8316,100.9114,18421.0
2018-08-24 14:30:00,126.47,126.9,126.47,126.85,20060.0,100.9194,101.2625,100.9194,101.2226,20060.0
2018-08-24 15:00:00,126.83,126.97,126.72,126.86,17543.0,101.2067,101.3184,101.1189,101.2306,17543.0
2018-08-24 15:30:00,126.83,126.83,126.54,126.66,52019.0,101.2067,101.2067,100.9752,101.071,52019.0
2018-08-27 09:30:00,127.0,127.05,126.27,126.69,10257.0,101.3423,101.3822,100.7598,101.0949,10257.0
2018-08-27 10:00:00,126.71,126.71,126.05,126.07,14570.0,101.1109,101.1109,100.5842,100.6002,14570.0
2018-08-27 10:30:00,126.05,126.1,125.67,125.67,9887.0,100.5842,100.6241,100.281,100.281,9887.0
2018-08-27 11:00:00,125.59,125.95,125.55,125.84,8504.0,100.2172,100.5044,100.1853,100.4167,8504.0
2018-08-27 11:30:00,125.92,126.05,125.83,125.97,11143.0,100.4805,100.5842,100.4087,100.5204,11143.0
2018-08-27 12:00:00,125.97,126.07,125.79,125.97,17195.0,100.5204,100.6002,100.3768,100.5204,17195.0
2018-08-27 12:30:00,126.0,126.11,125.79,126.11,9750.0,100.5443,100.6321,100.3768,100.6321,9750.0
2018-08-27 13:00:00,126.11,126.15,125.63,125.63,8921.0,100.6321,100.664,100.2491,100.2491,8921.0
2018-08-27 13:30:00,125.62,125.88,125.62,125.88,9307.0,100.2411,100.4486,100.2411,100.4486,9307.0
2018-08-27 14:00:00,125.9,126.27,125.86,126.23,19722.0,100.4645,100.7598,100.4326,100.7279,19722.0
2018-08-27 14:30:00,126.23,126.38,125.99,126.02,12248.0,100.7279,100.8476,100.5364,100.5603,12248.0
2018-08-27 15:00:00,126.07,126.14,126.0,126.04,11405.0,100.6002,100.6561,100.5443,100.5763,11405.0
2018-08-27 15:30:00,126.06,126.42,126.06,126.35,62236.0,100.5922,100.8795,100.5922,100.8236,62236.0
2018-08-28 09:30:00,126.28,126.89,125.93,126.76,11463.0,100.7678,101.2545,100.4885,101.1508,11463.0
2018-08-28 10:00:00,126.78,126.78,126.28,126.38,7106.0,101.1668,101.1668,100.7678,100.8476,7106.0
2018-08-28 10:30:00,126.39,126.72,126.28,126.72,8405.0,100.8556,101.1189,100.7678,101.1189,8405.0
2018-08-28 11:00:00,126.77,127.04,126.62,127.04,10060.0,101.1588,101.3742,101.0391,101.3742,10060.0
2018-08-28 11:30:00,127.11,127.42,127.11,127.35,12628.0,101.4301,101.6775,101.4301,101.6216,12628.0
2018-08-28 12:00:00,127.37,127.57,127.26,127.57,16722.0,101.6376,101.7972,101.5498,101.7972,16722.0
2018-08-28 12:30:00,127.58,127.58,127.36,127.41,8108.0,101.8051,101.8051,101.6296,101.6695,8108.0
2018-08-28 13:00:00,127.42,127.75,127.39,127.71,9254.0,101.6775,101.9408,101.6535,101.9089,9254.0
2018-08-28 13:30:00,127.69,127.73,127.48,127.53,8127.0,101.8929,101.9248,101.7253,101.7652,8127.0
2018-08-28 14:00:00,127.52,127.79,127.51,127.75,8523.0,101.7573,101.9727,101.7493,101.9408,8523.0
2018-08-28 14:30:00,127.76,127.92,127.65,127.91,9344.0,101.9488,102.0764,101.861,102.0685,9344.0
2018-08-28 15:00:00,127.95,128.11,127.89,127.89,25295.0,102.1004,102.2281,102.0525,102.0525,25295.0
2018-08-28 15:30:00,127.9,128.45,127.89,128.34,124235.0,102.0605,102.4994,102.0525,102.4116,124235.0
2018-08-29 09:30:00,128.65,128.82,127.83,127.83,19213.0,102.659,102.7946,102.0046,102.0046,19213.0
2018-08-29 10:00:00,127.87,128.14,127.59,127.98,14458.0,102.0366,102.252,101.8131,102.1243,14458.0
2018-08-29 10:30:00,128.01,128.23,127.98,128.01,18731.0,102.1483,102.3238,102.1243,102.1483,18731.0
2018-08-29 11:00:00,128.03,128.18,127.87,128.18,16266.0,102.1642,102.2839,102.0366,102.2839,16266.0
2018-08-29 11:30:00,128.16,128.16,127.86,128.01,9376.0,102.268,102.268,102.0286,102.1483,9376.0
2018-08-29 12:00:00,128.04,128.28,128.04,128.28,10420.0,102.1722,102.3637,102.1722,102.3637,10420.0
2018-08-29 12:30:00,128.28,128.38,128.13,128.17,12105.0,102.3637,102.4435,102.244,102.2759,12105.0
2018-08-29 13:00:00,128.2,128.23,128.18,128.18,6855.0,102.2999,102.3238,102.2839,102.2839,6855.0
2018-08-29 13:30:00,128.2,128.2,127.96,128.0,12419.0,102.2999,102.2999,102.1084,102.1403,12419.0
2018-08-29 14:00:00,127.93,128.06,127.86,127.88,14141.0,102.0844,102.1882,102.0286,102.0445,14141.0
2018-08-29 14:30:00,127.83,127.98,127.81,127.93,23328.0,102.0046,102.1243,101.9887,102.0844,23328.0
2018-08-29 15:00:00,127.95,128.24,127.94,128.23,13759.0,102.1004,102.3318,102.0924,102.3238,13759.0
2018-08-29 15:30:00,128.23,128.28,128.04,128.09,59092.0,102.3238,102.3637,102.1722,102.2121,59092.0
2018-08-30 09:30:00,128.17,128.33,127.57,127.96,12366.0,102.2759,102.4036,101.7972,102.1084,12366.0
2018-08-30 10:00:00,127.89,128.11,127.56,127.67,13452.0,102.0525,102.2281,101.7892,101.877,13452.0
2018-08-30 10:30:00,127.68,128.01,127.68,128.0,8999.0,101.8849,102.1483,101.8849,102.1403,8999.0
2018-08-30 11:00:00,128.01,128.03,127.6,127.68,41994.0,102.1483,102.1642,101.8211,101.8849,41994.0
2018-08-30 11:30:00,127.66,127.96,127.61,127.89,75461.0,101.869,102.1084,101.8291,102.0525,75461.0
2018-08-30 12:00:00,127.89,128.38,127.84,128.27,7631.0,102.0525,102.4435,102.0126,102.3557,7631.0
2018-08-30 12:30:00,128.26,128.38,127.99,127.99,38198.0,102.3478,102.4435,102.1323,102.1323,38198.0
2018-08-30 13:00:00,127.98,128.2,127.77,128.09,29068.0,102.1243,102.2999,101.9568,102.2121,29068.0
2018-08-30 13:30:00,128.14,128.23,127.9,128.16,27724.0,102.252,102.3238,102.0605,102.268,27724.0
2018-08-30 14:00:00,128.16,128.22,127.7,127.82,28907.0,102.268,102.3158,101.9009,101.9967,28907.0
2018-08-30 14:30:00,127.84,128.09,127.65,127.66,40373.0,102.0126,102.2121,101.861,101.869,40373.0
2018-08-30 15:00:00,127.66,127.66,126.9,127.23,53084.0,101.869,101.869,101.2625,101.5258,53084.0
2018-08-30 15:30:00,127.24,127.56,127.23,127.36,91731.0,101.5338,101.7892,101.5258,101.6296,91731.0
2018-08-31 09:30:00,127.48,128.49,127.41,128.42,9922.0,101.7253,102.5313,101.6695,102.4754,9922.0
2018-08-31 10:00:00,128.5,128.52,128.13,128.24,15819.0,102.5393,102.5552,102.244,102.3318,15819.0
2018-08-31 10:30:00,128.24,128.25,127.86,128.24,17482.0,102.3318,102.3398,102.0286,102.3318,17482.0
2018-08-31 11:00:00,128.19,128.24,127.94,128.18,29635.0,102.2919,102.3318,102.0924,102.2839,29635.0
2018-08-31 11:30:00,128.17,128.29,128.11,128.12,19538.0,102.2759,102.3717,102.2281,102.236,19538.0
2018-08-31 12:00:00,128.11,128.11,127.89,127.89,10757.0,102.2281,102.2281,102.0525,102.0525,10757.0
2018-08-31 12:30:00,127.91,127.97,127.74,127.93,9035.0,102.0685,102.1163,101.9328,102.0844,9035.0
2018-08-31 13:00:00,127.92,128.12,127.92,128.05,9355.0,102.0764,102.236,102.0764,102.1802,9355.0
2018-08-31 13:30:00,128.08,128.08,127.9,128.07,8753.0,102.2041,102.2041,102.0605,102.1961,8753.0
2018-08-31 14:00:00,128.07,128.3,127.93,128.18,17836.0,102.1961,102.3797,102.0844,102.2839,17836.0
2018-08-31 14:30:00,128.2,128.35,128.19,128.24,12003.0,102.2999,102.4196,102.2919,102.3318,12003.0
2018-08-31 15:00:00,128.24,128.37,128.15,128.19,17714.0,102.3318,102.4355,102.26,102.2919,17714.0
2018-08-31 15:30:00,128.2,128.47,128.2,128.36,66020.0,102.2999,102.5153,102.2999,102.4276,66020.0
2018-09-04 09:30:00,128.07,128.28,126.98,127.08,23873.0,102.1961,102.3637,101.3264,101.4062,23873.0
2018-09-04 10:00:00,127.1,127.69,126.96,127.59,20891.0,101.4221,101.8929,101.3104,101.8131,20891.0
2018-09-04 10:30:00,127.63,127.82,127.41,127.42,12941.0,101.845,101.9967,101.6695,101.6775,12941.0
2018-09-04 11:00:00,127.39,127.46,126.98,127.07,16080.0,101.6535,101.7094,101.3264,101.3982,16080.0
2018-09-04 11:30:00,127.05,127.13,126.83,126.89,18218.0,101.3822,101.4461,101.2067,101.2545,18218.0
2018-09-04 12:00:00,126.9,126.92,126.15,126.2,7882.0,101.2625,101.2785,100.664,100.7039,7882.0
2018-09-04 12:30:00,126.25,126.58,126.15,126.54,14099.0,100.7438,101.0072,100.664,100.9752,14099.0
2018-09-04 13:00:00,126.54,126.6,126.29,126.29,12556.0,100.9752,101.0231,100.7758,100.7758,12556.0
2018-09-04 13:30:00,126.22,126.45,126.01,126.44,29153.0,100.7199,100.9034,100.5523,100.8955,29153.0
2018-09-04 14:00:00,126.43,126.49,126.02,126.16,14108.0,100.8875,100.9354,100.5603,100.672,14108.0
2018-09-04 14:30:00,126.1,126.27,126.03,126.19,10569.0,100.6241,100.7598,100.5683,100.696,10569.0
2018-09-04 15:00:00,126.21,126.3,126.02,126.11,14109.0,100.7119,100.7837,100.5603,100.6321,14109.0
2018-09-04 15:30:00,126.11,126.15,125.77,125.98,66207.0,100.6321,100.664,100.3608,100.5284,66207.0
2018-09-05 09:30:00,125.49,125.64,125.02,125.55,20191.0,100.1374,100.2571,99.7623,100.1853,20191.0
2018-09-05 10:00:00,125.58,126.95,125.55,126.9,20503.0,100.2092,101.3024,100.1853,101.2625,20503.0
2018-09-05 10:30:00,126.9,127.39,126.88,127.17,29555.0,101.2625,101.6535,101.2466,101.478,29555.0
2018-09-05 11:00:00,127.12,127.58,127.12,127.53,38177.0,101.4381,101.8051,101.4381,101.7652,38177.0
2018-09-05 11:30:00,127.55,127.77,127.39,127.65,35638.0,101.7812,101.9568,101.6535,101.861,35638.0
2018-09-05 12:00:00,127.64,127.65,127.44,127.54,14606.0,101.853,101.861,101.6934,101.7732,14606.0
2018-09-05 12:30:00,127.51,127.57,127.21,127.5,16371.0,101.7493,101.7972,101.5099,101.7413,16371.0
2018-09-05 13:00:00,127.47,127.6,127.36,127.43,15499.0,101.7174,101.8211,101.6296,101.6854,15499.0
2018-09-05 13:30:00,127.5,127.6,127.42,127.56,22944.0,101.7413,101.8211,101.6775,101.7892,22944.0
2018-09-05 14:00:00,127.56,127.74,127.53,127.68,70769.0,101.7892,101.9328,101.7652,101.8849,70769.0
2018-09-05 14:30:00,127.65,127.67,127.49,127.54,15514.0,101.861,101.877,101.7333,101.7732,15514.0
2018-09-05 15:00:00,127.57,127.61,127.3,127.48,26684.0,101.7972,101.8291,101.5817,101.7253,26684.0
2018-09-05 15:30:00,127.47,127.75,126.95,127.52,322244.0,101.7174,101.9408,101.3024,101.7573,322244.0
2018-09-06 09:30:00,127.79,128.39,127.5,128.11,26587.0,101.9727,102.4515,101.7413,102.2281,26587.0
2018-09-06 10:00:00,128.19,128.34,127.72,127.75,23268.0,102.2919,102.4116,101.9169,101.9408,23268.0
2018-09-06 10:30:00,127.78,128.47,127.76,128.38,47466.0,101.9647,102.5153,101.9488,102.4435,47466.0
2018-09-06 11:00:00,128.36,128.61,128.26,128.44,33489.0,102.4276,102.627,102.3478,102.4914,33489.0
2018-09-06 11:30:00,128.44,128.66,128.39,128.62,32464.0,102.4914,102.6669,102.4515,102.635,32464.0
2018-09-06 12:00:00,128.57,128.58,128.27,128.45,17871.0,102.5951,102.6031,102.3557,102.4994,17871.0
2018-09-06 12:30:00,128.5,128.69,128.43,128.65,32197.0,102.5393,102.6909,102.4834,102.659,32197.0
2018-09-06 13:00:00,128.64,129.01,128.53,128.82,52118.0,102.651,102.9462,102.5632,102.7946,52118.0
2018-09-06 13:30:00,128.82,128.85,128.77,128.8,17391.0,102.7946,102.8186,102.7547,102.7787,17391.0
2018-09-06 14:00:00,128.8,128.91,128.67,128.81,29834.0,102.7787,102.8664,102.6749,102.7866,29834.0
2018-09-06 14:30:00,128.82,128.97,128.54,128.6,22352.0,102.7946,102.9143,102.5712,102.6191,22352.0
2018-09-06 15:00:00,128.6,128.86,128.46,128.81,51224.0,102.6191,102.8265,102.5074,102.7866,51224.0
2018-09-06 15:30:00,128.8,128.87,128.65,128.65,153466.0,102.7787,102.8345,102.659,102.659,153466.0
2018-09-07 09:30:00,128.0,128.24,127.49,127.87,25818.0,102.1403,102.3318,101.7333,102.0366,25818.0
2018-09-07 10:00:00,127.69,127.75,127.24,127.68,43711.0,101.8929,101.9408,101.5338,101.8849,43711.0
2018-09-07 10:30:00,127.68,127.72,127.03,127.21,32723.0,101.8849,101.9169,101.3663,101.5099,32723.0
2018-09-07 11:00:00,127.19,127.19,126.66,126.96,22660.0,101.4939,101.4939,101.071,101.3104,22660.0
2018-09-07 11:30:00,126.96,127.27,126.94,127.15,22551.0,101.3104,101.5578,101.2944,101.462,22551.0
2018-09-07 12:00:00,127.19,127.4,127.14,127.21,24555.0,101.4939,101.6615,101.454,101.5099,24555.0
2018-09-07 12:30:00,127.25,127.31,126.78,126.85,16396.0,101.5418,101.5897,101.1668,101.2226,16396.0
2018-09-07 13:00:00,126.86,126.86,126.63,126.82,14225.0,101.2306,101.2306,101.0471,101.1987,14225.0
2018-09-07 13:30:00,126.84,126.98,126.81,126.96,13976.0,101.2146,101.3264,101.1907,101.3104,13976.0
2018-09-07 14:00:00,126.97,127.31,126.97,127.28,29884.0,101.3184,101.5897,101.3184,101.5657,29884.0
2018-09-07 14:30:00,127.29,127.35,127.14,127.17,16442.0,101.5737,101.6216,101.454,101.478,16442.0
2018-09-07 15:00:00,127.16,127.23,126.57,126.57,20297.0,101.47,101.5258,100.9992,100.9992,20297.0
2018-09-07 15:30:00,126.58,126.79,126.54,126.64,54391.0,101.0072,101.1747,100.9752,101.055,54391.0
2018-09-10 09:30:00,127.54,128.51,127.23,127.96,25341.0,101.7732,102.5473,101.5258,102.1084,25341.0
2018-09-10 10:00:00,127.94,128.26,127.75,127.8,9651.0,102.0924,102.3478,101.9408,101.9807,9651.0
2018-09-10 10:30:00,127.7,127.78,127.44,127.51,12250.0,101.9009,101.9647,101.6934,101.7493,12250.0
2018-09-10 11:00:00,127.56,127.7,127.45,127.57,15172.0,101.7892,101.9009,101.7014,101.7972,15172.0
2018-09-10 11:30:00,127.58,127.66,127.43,127.65,14412.0,101.8051,101.869,101.6854,101.861,14412.0
2018-09-10 12:00:00,127.67,127.73,127.54,127.63,12515.0,101.877,101.9248,101.7732,101.845,12515.0
2018-09-10 12:30:00,127.65,127.67,127.52,127.54,10614.0,101.861,101.877,101.7573,101.7732,10614.0
2018-09-10 13:00:00,127.53,127.75,127.53,127.7,11123.0,101.7652,101.9408,101.7652,101.9009,11123.0
2018-09-10 13:30:00,127.73,127.78,127.62,127.64,18551.0,101.9248,101.9647,101.8371,101.853,18551.0
2018-09-10 14:00:00,127.69,127.83,127.65,127.66,10370.0,101.8929,102.0046,101.861,101.869,10370.0
2018-09-10 14:30:00,127.64,127.71,127.61,127.67,6841.0,101.853,101.9089,101.8291,101.877,6841.0
2018-09-10 15:00:00,127.7,127.75,127.64,127.65,10008.0,101.9009,101.9408,101.853,101.861,10008.0
2018-09-10 15:30:00,127.71,127.72,127.3,127.4,45379.0,101.9089,101.9169,101.5817,101.6615,45379.0
2018-09-11 09:30:00,126.77,127.37,126.71,127.0,9656.0,101.1588,101.6376,101.1109,101.3423,9656.0
2018-09-11 10:00:00,127.0,127.11,126.82,127.04,18293.0,101.3423,101.4301,101.1987,101.3742,18293.0
2018-09-11 10:30:00,127.09,127.86,127.05,127.82,11989.0,101.4141,102.0286,101.3822,101.9967,11989.0
2018-09-11 11:00:00,127.77,128.21,127.77,128.18,20901.0,101.9568,102.3079,101.9568,102.2839,20901.0
2018-09-11 11:30:00,128.16,128.24,127.97,127.97,15559.0,102.268,102.3318,102.1163,102.1163,15559.0
2018-09-11 12:00:00,127.95,128.07,127.87,127.93,16224.0,102.1004,102.1961,102.0366,102.0844,16224.0
2018-09-11 12:30:00,127.95,128.0,127.77,127.78,11227.0,102.1004,102.1403,101.9568,101.9647,11227.0
2018-09-11 13:00:00,127.77,127.81,127.65,127.66,10200.0,101.9568,101.9887,101.861,101.869,10200.0
2018-09-11 13:30:00,127.72,127.72,127.59,127.67,11588.0,101.9169,101.9169,101.8131,101.877,11588.0
2018-09-11 14:00:00,127.67,128.03,127.67,128.02,20084.0,101.877,102.1642,101.877,102.1562,20084.0
2018-09-11 14:30:00,128.01,128.2,127.97,128.07,20433.0,102.1483,102.2999,102.1163,102.1961,20433.0
2018-09-11 15:00:00,128.09,128.22,128.05,128.16,17967.0,102.2121,102.3158,102.1802,102.268,17967.0
2018-09-11 15:30:00,128.17,128.19,127.91,127.95,81024.0,102.2759,102.2919,102.0685,102.1004,81024.0
2018-09-12 09:30:00,128.02,128.1,127.59,127.82,9573.0,102.1562,102.2201,101.8131,101.9967,9573.0
2018-09-12 10:00:00,127.81,127.88,127.53,127.81,7951.0,101.9887,102.0445,101.7652,101.9887,7951.0
2018-09-12 10:30:00,127.82,128.12,127.82,127.98,11655.0,101.9967,102.236,101.9967,102.1243,11655.0
2018-09-12 11:00:00,128.01,128.04,127.74,127.96,9025.0,102.1483,102.1722,101.9328,102.1084,9025.0
2018-09-12 11:30:00,127.99,128.06,127.87,128.06,7600.0,102.1323,102.1882,102.0366,102.1882,7600.0
2018-09-12 12:00:00,128.01,128.07,127.71,127.89,9104.0,102.1483,102.1961,101.9089,102.0525,9104.0
2018-09-12 12:30:00,127.88,128.0,127.8,127.8,4580.0,102.0445,102.1403,101.9807,101.9807,4580.0
2018-09-12 13:00:00,127.76,127.86,127.73,127.76,11580.0,101.9488,102.0286,101.9248,101.9488,11580.0
2018-09-12 13:30:00,127.74,127.8,127.73,127.79,3602.0,101.9328,101.9807,101.9248,101.9727,3602.0
2018-09-12 14:00:00,127.74,127.85,127.74,127.8,9484.0,101.9328,102.0206,101.9328,101.9807,9484.0
2018-09-12 14:30:00,127.8,127.83,127.7,127.75,6642.0,101.9807,102.0046,101.9009,101.9408,6642.0
2018-09-12 15:00:00,127.76,127.79,127.63,127.71,10891.0,101.9488,101.9727,101.845,101.9089,10891.0
2018-09-12 15:30:00,127.72,127.74,127.59,127.64,53375.0,101.9169,101.9328,101.8131,101.853,53375.0
2018-09-13 09:30:00,128.0,128.21,127.4,128.1,16042.0,102.1403,102.3079,101.6615,102.2201,16042.0
2018-09-13 10:00:00,128.12,128.29,127.97,128.27,22657.0,102.236,102.3717,102.1163,102.3557,22657.0
2018-09-13 10:30:00,128.27,128.33,127.99,128.06,9248.0,102.3557,102.4036,102.1323,102.1882,9248.0
2018-09-13 11:00:00,128.07,128.07,127.89,127.94,12726.0,102.1961,102.1961,102.0525,102.0924,12726.0
2018-09-13 11:30:00,127.91,127.97,127.81,127.93,5954.0,102.0685,102.1163,101.9887,102.0844,5954.0
2018-09-13 12:00:00,127.97,128.08,127.96,128.04,9842.0,102.1163,102.2041,102.1084,102.1722,9842.0
2018-09-13 12:30:00,128.04,128.28,128.02,128.25,22704.0,102.1722,102.3637,102.1562,102.3398,22704.0
2018-09-13 13:00:00,128.26,128.32,128.15,128.22,14172.0,102.3478,102.3956,102.26,102.3158,14172.0
2018-09-13 13:30:00,128.21,128.26,128.05,128.06,16955.0,102.3079,102.3478,102.1802,102.1882,16955.0
2018-09-13 14:00:00,128.08,128.1,127.93,128.03,11299.0,102.2041,102.2201,102.0844,102.1642,11299.0
2018-09-13 14:30:00,128.04,128.09,127.96,128.09,11743.0,102.1722,102.2121,102.1084,102.2121,11743.0
2018-09-13 15:00:00,128.05,128.18,128.05,128.05,16248.0,102.1802,102.2839,102.1802,102.1802,16248.0
2018-09-13 15:30:00,128.03,128.12,127.85,127.94,80057.0,102.1642,102.236,102.0206,102.0924,80057.0
2018-09-14 09:30:00,127.66,127.72,126.95,127.2,9099.0,101.869,101.9169,101.3024,101.5019,9099.0
2018-09-14 10:00:00,127.07,127.11,125.93,125.93,11588.0,101.3982,101.4301,100.4885,100.4885,11588.0
2018-09-14 10:30:00,126.06,126.5,126.05,126.48,10508.0,100.5922,100.9433,100.5842,100.9274,10508.0
2018-09-14 11:00:00,126.61,127.07,126.58,127.03,10847.0,101.0311,101.3982,101.0072,101.3663,10847.0
2018-09-14 11:30:00,127.05,127.06,126.81,126.81,13393.0,101.3822,101.3902,101.1907,101.1907,13393.0
2018-09-14 12:00:00,126.8,126.94,126.74,126.87,7400.0,101.1827,101.2944,101.1348,101.2386,7400.0
2018-09-14 12:30:00,126.89,127.06,126.85,126.91,14796.0,101.2545,101.3902,101.2226,101.2705,14796.0
2018-09-14 13:00:00,126.94,127.03,126.93,127.02,19818.0,101.2944,101.3663,101.2865,101.3583,19818.0
2018-09-14 13:30:00,126.99,127.03,126.88,126.96,10118.0,101.3343,101.3663,101.2466,101.3104,10118.0
2018-09-14 14:00:00,126.96,127.03,126.89,126.97,10981.0,101.3104,101.3663,101.2545,101.3184,10981.0
2018-09-14 14:30:00,126.97,127.03,126.91,126.96,30101.0,101.3184,101.3663,101.2705,101.3104,30101.0
2018-09-14 15:00:00,126.97,127.03,126.79,126.79,22153.0,101.3184,101.3663,101.1747,101.1747,22153.0
2018-09-14 15:30:00,126.77,127.03,126.72,127.0,57223.0,101.1588,101.3663,101.1189,101.3423,57223.0
2018-09-17 09:30:00,127.05,127.12,126.1,126.69,23451.0,101.3822,101.4381,100.6241,101.0949,23451.0
2018-09-17 10:00:00,126.66,127.46,126.62,127.31,12797.0,101.071,101.7094,101.0391,101.5897,12797.0
2018-09-17 10:30:00,127.29,127.34,126.88,126.95,52620.0,101.5737,101.6136,101.2466,101.3024,52620.0
2018-09-17 11:00:00,126.96,127.06,126.83,126.93,25590.0,101.3104,101.3902,101.2067,101.2865,25590.0
2018-09-17 11:30:00,126.84,127.13,126.81,127.0,40318.0,101.2146,101.4461,101.1907,101.3423,40318.0
2018-09-17 12:00:00,127.0,127.08,126.93,127.08,52983.0,101.3423,101.4062,101.2865,101.4062,52983.0
2018-09-17 12:30:00,127.06,127.33,127.02,127.22,26007.0,101.3902,101.6056,101.3583,101.5179,26007.0
2018-09-17 13:00:00,127.21,127.26,127.06,127.18,19842.0,101.5099,101.5498,101.3902,101.486,19842.0
2018-09-17 13:30:00,127.17,127.24,127.07,127.16,17476.0,101.478,101.5338,101.3982,101.47,17476.0
2018-09-17 14:00:00,127.18,127.18,127.04,127.16,16913.0,101.486,101.486,101.3742,101.47,16913.0
2018-09-17 14:30:00,127.18,127.18,126.97,127.04,15523.0,101.486,101.486,101.3184,101.3742,15523.0
2018-09-17 15:00:00,127.1,127.45,127.08,127.42,25635.0,101.4221,101.7014,101.4062,101.6775,25635.0
2018-09-17 15:30:00,127.43,127.75,127.43,127.6,86215.0,101.6854,101.9408,101.6854,101.8211,86215.0
2018-09-18 09:30:00,127.57,127.9,127.08,127.22,14106.0,101.7972,102.0605,101.4062,101.5179,14106.0
2018-09-18 10:00:00,127.22,127.6,126.71,127.04,19998.0,101.5179,101.8211,101.1109,101.3742,19998.0
2018-09-18 10:30:00,127.05,127.11,126.44,126.73,22127.0,101.3822,101.4301,100.8955,101.1269,22127.0
2018-09-18 11:00:00,126.73,126.82,126.4,126.43,12766.0,101.1269,101.1987,100.8635,100.8875,12766.0
2018-09-18 11:30:00,126.49,126.49,126.14,126.41,9344.0,100.9354,100.9354,100.6561,100.8715,9344.0
2018-09-18 12:00:00,126.43,126.63,126.3,126.34,8929.0,100.8875,101.0471,100.7837,100.8157,8929.0
2018-09-18 12:30:00,126.31,126.47,126.21,126.32,9078.0,100.7917,100.9194,100.7119,100.7997,9078.0
2018-09-18 13:00:00,126.32,126.49,126.22,126.49,7948.0,100.7997,100.9354,100.7199,100.9354,7948.0
2018-09-18 13:30:00,126.49,126.62,126.37,126.42,7359.0,100.9354,101.0391,100.8396,100.8795,7359.0
2018-09-18 14:00:00,126.45,126.7,126.45,126.67,6220.0,100.9034,101.1029,100.9034,101.079,6220.0
2018-09-18 14:30:00,126.73,126.97,126.63,126.86,12130.0,101.1269,101.3184,101.0471,101.2306,12130.0
2018-09-18 15:00:00,126.82,126.96,126.68,126.68,13056.0,101.1987,101.3104,101.087,101.087,13056.0
2018-09-18 15:30:00,126.66,126.81,126.57,126.63,48394.0,101.071,101.1907,100.9992,101.0471,48394.0
2018-09-19 09:30:00,126.8,127.16,126.11,126.29,20373.0,101.1827,101.47,100.6321,100.7758,20373.0
2018-09-19 10:00:00,126.31,126.37,126.02,126.34,15734.0,100.7917,100.8396,100.5603,100.8157,15734.0
2018-09-19 10:30:00,126.31,126.34,126.11,126.22,9046.0,100.7917,100.8157,100.6321,100.7199,9046.0
2018-09-19 11:00:00,126.26,126.38,125.99,126.19,12517.0,100.7518,100.8476,100.5364,100.696,12517.0
2018-09-19 11:30:00,126.21,126.3,125.95,126.27,13867.0,100.7119,100.7837,100.5044,100.7598,13867.0
2018-09-19 12:00:00,126.19,126.31,125.73,125.91,33253.0,100.696,100.7917,100.3289,100.4725,33253.0
2018-09-19 12:30:00,125.96,125.99,125.66,125.98,7404.0,100.5124,100.5364,100.273,100.5284,7404.0
2018-09-19 13:00:00,125.93,125.97,125.62,125.62,11741.0,100.4885,100.5204,100.2411,100.2411,11741.0
2018-09-19 13:30:00,125.68,125.89,125.6,125.61,9388.0,100.289,100.4566,100.2252,100.2331,9388.0
2018-09-19 14:00:00,125.66,125.66,125.45,125.54,17512.0,100.273,100.273,100.1055,100.1773,17512.0
2018-09-19 14:30:00,125.54,125.54,125.12,125.2,11239.0,100.1773,100.1773,99.8421,99.906,11239.0
2018-09-19 15:00:00,125.23,125.31,125.03,125.29,20577.0,99.9299,99.9937,99.7703,99.9778,20577.0
2018-09-19 15:30:00,125.28,125.55,125.13,125.43,71519.0,99.9698,100.1853,99.8501,100.0895,71519.0
2018-09-20 09:30:00,125.47,125.54,124.82,125.18,13235.0,100.1214,100.1773,99.6027,99.89,13235.0
2018-09-20 10:00:00,125.15,125.58,124.97,125.58,14188.0,99.8661,100.2092,99.7224,100.2092,14188.0
2018-09-20 10:30:00,125.78,125.78,125.45,125.61,13618.0,100.3688,100.3688,100.1055,100.2331,13618.0
2018-09-20 11:00:00,125.51,125.68,125.38,125.45,14117.0,100.1533,100.289,100.0496,100.1055,14117.0
2018-09-20 11:30:00,125.45,125.65,125.37,125.65,8676.0,100.1055,100.2651,100.0416,100.2651,8676.0
2018-09-20 12:00:00,125.61,125.9,125.61,125.69,10026.0,100.2331,100.4645,100.2331,100.297,10026.0
2018-09-20 12:30:00,125.74,125.8,125.31,125.68,17806.0,100.3369,100.3848,99.9937,100.289,17806.0
2018-09-20 13:00:00,125.72,125.86,125.55,125.56,11323.0,100.3209,100.4326,100.1853,100.1932,11323.0
2018-09-20 13:30:00,125.59,125.67,125.49,125.53,7088.0,100.2172,100.281,100.1374,100.1693,7088.0
2018-09-20 14:00:00,125.53,125.88,125.53,125.83,10802.0,100.1693,100.4486,100.1693,100.4087,10802.0
2018-09-20 14:30:00,125.78,126.03,125.78,126.02,9679.0,100.3688,100.5683,100.3688,100.5603,9679.0
2018-09-20 15:00:00,126.04,126.33,126.03,126.33,20171.0,100.5763,100.8077,100.5683,100.8077,20171.0
2018-09-20 15:30:00,126.33,126.51,126.08,126.26,78923.0,100.8077,100.9513,100.6082,100.7518,78923.0
2018-09-21 09:30:00,126.03,126.47,125.82,126.42,159817.0,100.5683,100.9194,100.4007,100.8795,159817.0
2018-09-21 10:00:00,126.52,127.03,126.48,126.96,10671.0,100.9593,101.3663,100.9274,101.3104,10671.0
2018-09-21 10:30:00,127.1,127.1,126.54,126.81,7711.0,101.4221,101.4221,100.9752,101.1907,7711.0
2018-09-21 11:00:00,126.81,127.08,126.72,126.85,12574.0,101.1907,101.4062,101.1189,101.2226,12574.0
2018-09-21 11:30:00,126.76,126.83,126.72,126.81,3710.0,101.1508,101.2067,101.1189,101.1907,3710.0
2018-09-21 12:00:00,126.88,127.34,126.7,127.25,11100.0,101.2466,101.6136,101.1029,101.5418,11100.0
2018-09-21 12:30:00,127.23,127.43,127.23,127.42,8822.0,101.5258,101.6854,101.5258,101.6775,8822.0
2018-09-21 13:00:00,127.36,127.68,127.36,127.66,9339.0,101.6296,101.8849,101.6296,101.869,9339.0
2018-09-21 13:30:00,127.63,127.82,127.63,127.78,16163.0,101.845,101.9967,101.845,101.9647,16163.0
2018-09-21 14:00:00,127.81,128.11,127.81,128.09,19767.0,101.9887,102.2281,101.9887,102.2121,19767.0
2018-09-21 14:30:00,128.09,128.17,127.41,127.42,46752.0,102.2121,102.2759,101.6695,101.6775,46752.0
2018-09-21 15:00:00,127.44,127.51,127.07,127.08,28575.0,101.6934,101.7493,101.3982,101.4062,28575.0
2018-09-21 15:30:00,127.09,127.27,126.89,126.98,135498.0,101.4141,101.5578,101.2545,101.3264,135498.0
2018-09-24 09:30:00,126.46,127.16,126.1,126.1,15352.0,100.9114,101.47,100.6241,100.6241,15352.0
2018-09-24 10:00:00,126.22,126.39,125.75,125.79,10596.0,100.7199,100.8556,100.3449,100.3768,10596.0
2018-09-24 10:30:00,125.68,125.7,125.0,125.44,10313.0,100.289,100.305,99.7464,100.0975,10313.0
2018-09-24 11:00:00,125.38,125.72,124.87,124.87,8986.0,100.0496,100.3209,99.6426,99.6426,8986.0
2018-09-24 11:30:00,124.96,124.96,124.42,124.47,8277.0,99.7145,99.7145,99.2836,99.3234,8277.0
2018-09-24 12:00:00,124.61,124.62,124.19,124.19,4996.0,99.4352,99.4431,99.1,99.1,4996.0
2018-09-24 12:30:00,124.11,124.16,123.83,124.01,13911.0,99.0362,99.0761,98.8127,98.9564,13911.0
2018-09-24 13:00:00,123.98,124.03,123.64,124.03,9597.0,98.9324,98.9723,98.6611,98.9723,9597.0
2018-09-24 13:30:00,124.04,124.36,124.01,124.11,8978.0,98.9803,99.2357,98.9564,99.0362,8978.0
2018-09-24 14:00:00,124.19,124.56,124.07,124.43,17552.0,99.1,99.3953,99.0043,99.2915,17552.0
2018-09-24 14:30:00,124.46,124.46,124.18,124.33,7421.0,99.3155,99.3155,99.092,99.2117,7421.0
2018-09-24 15:00:00,124.3,124.3,124.02,124.29,9920.0,99.1878,99.1878,98.9644,99.1798,9920.0
2018-09-24 15:30:00,124.29,124.44,124.12,124.35,49031.0,99.1798,99.2995,99.0442,99.2277,49031.0
2018-09-25 09:30:00,124.32,124.71,123.0,123.0,40753.0,99.2038,99.515,98.1504,98.1504,40753.0
2018-09-25 10:00:00,123.0,123.12,122.72,123.02,24559.0,98.1504,98.2462,97.927,98.1664,24559.0
2018-09-25 10:30:00,123.06,123.39,122.85,123.3,44170.0,98.1983,98.4616,98.0307,98.3898,44170.0
2018-09-25 11:00:00,123.28,123.76,123.27,123.42,21227.0,98.3739,98.7569,98.3659,98.4856,21227.0
2018-09-25 11:30:00,123.41,123.58,123.27,123.41,11211.0,98.4776,98.6133,98.3659,98.4776,11211.0
2018-09-25 12:00:00,123.49,123.53,122.96,122.96,17880.0,98.5414,98.5734,98.1185,98.1185,17880.0
2018-09-25 12:30:00,123.04,123.11,122.81,122.95,10405.0,98.1824,98.2382,97.9988,98.1105,10405.0
2018-09-25 13:00:00,122.93,123.05,122.81,122.94,13065.0,98.0946,98.1903,97.9988,98.1026,13065.0
2018-09-25 13:30:00,122.9,122.95,122.76,122.82,20327.0,98.0706,98.1105,97.9589,98.0068,20327.0
2018-09-25 14:00:00,122.83,123.12,122.8,123.01,26830.0,98.0148,98.2462,97.9908,98.1584,26830.0
2018-09-25 14:30:00,122.99,123.13,122.96,123.09,25142.0,98.1425,98.2542,98.1185,98.2222,25142.0
2018-09-25 15:00:00,123.09,123.27,123.08,123.26,22540.0,98.2222,98.3659,98.2143,98.3579,22540.0
2018-09-25 15:30:00,123.26,123.37,123.06,123.22,110381.0,98.3579,98.4457,98.1983,98.326,110381.0
2018-09-26 09:30:00,123.29,123.83,123.26,123.38,19703.0,98.3818,98.8127,98.3579,98.4537,19703.0
2018-09-26 10:00:00,123.4,123.51,123.16,123.25,7237.0,98.4696,98.5574,98.2781,98.3499,7237.0
2018-09-26 10:30:00,123.32,123.33,122.93,123.01,11934.0,98.4058,98.4138,98.0946,98.1584,11934.0
2018-09-26 11:00:00,123.01,123.34,122.89,123.23,15616.0,98.1584,98.4217,98.0627,98.334,15616.0
2018-09-26 11:30:00,123.23,123.31,123.09,123.1,31935.0,98.334,98.3978,98.2222,98.2302,31935.0
2018-09-26 12:00:00,123.13,123.13,122.78,122.97,13144.0,98.2542,98.2542,97.9749,98.1265,13144.0
2018-09-26 12:30:00,122.97,123.18,122.88,123.16,18765.0,98.1265,98.2941,98.0547,98.2781,18765.0
2018-09-26 13:00:00,123.2,123.24,123.08,123.15,9562.0,98.31,98.3419,98.2143,98.2701,9562.0
2018-09-26 13:30:00,123.2,123.31,123.09,123.18,12706.0,98.31,98.3978,98.2222,98.2941,12706.0
2018-09-26 14:00:00,123.21,123.51,123.12,123.22,11443.0,98.318,98.5574,98.2462,98.326,11443.0
2018-09-26 14:30:00,123.2,123.3,123.06,123.14,35634.0,98.31,98.3898,98.1983,98.2621,35634.0
2018-09-26 15:00:00,123.15,123.43,123.08,123.12,25173.0,98.2701,98.4936,98.2143,98.2462,25173.0
2018-09-26 15:30:00,123.12,123.17,122.27,122.41,255485.0,98.2462,98.2861,97.5679,97.6796,255485.0
2018-09-27 09:30:00,122.12,122.81,121.77,122.81,20485.0,98.1866,98.7414,97.9052,98.7414,20485.0
2018-09-27 10:00:00,122.87,123.46,122.87,123.28,14460.0,98.7897,99.264,98.7897,99.1193,14460.0
2018-09-27 10:30:00,123.36,123.58,123.31,123.36,24710.0,99.1836,99.3605,99.1434,99.1836,24710.0
2018-09-27 11:00:00,123.39,123.67,122.93,123.67,37395.0,99.2077,99.4329,98.8379,99.4329,37395.0
2018-09-27 11:30:00,123.71,123.88,123.51,123.64,10200.0,99.465,99.6017,99.3042,99.4087,10200.0
2018-09-27 12:00:00,123.69,123.76,123.47,123.51,17184.0,99.4489,99.5052,99.2721,99.3042,17184.0
2018-09-27 12:30:00,123.56,123.58,123.41,123.44,22267.0,99.3444,99.3605,99.2238,99.2479,22267.0
2018-09-27 13:00:00,123.46,123.66,123.38,123.5,10728.0,99.264,99.4248,99.1997,99.2962,10728.0
2018-09-27 13:30:00,123.58,123.67,123.28,123.31,8941.0,99.3605,99.4329,99.1193,99.1434,8941.0
2018-09-27 14:00:00,123.33,123.33,123.1,123.28,15311.0,99.1595,99.1595,98.9746,99.1193,15311.0
2018-09-27 14:30:00,123.3,123.32,123.14,123.2,9369.0,99.1354,99.1515,99.0067,99.055,9369.0
2018-09-27 15:00:00,123.23,123.26,122.94,123.03,18854.0,99.0791,99.1032,98.8459,98.9183,18854.0
2018-09-27 15:30:00,123.0,123.0,122.56,122.77,98685.0,98.8942,98.8942,98.5404,98.7093,98685.0
2018-09-28 09:30:00,122.85,123.54,122.85,123.33,14374.0,98.7736,99.3283,98.7736,99.1595,14374.0
2018-09-28 10:00:00,123.34,124.12,123.33,124.12,36441.0,99.1675,99.7947,99.1595,99.7947,36441.0
2018-09-28 10:30:00,124.08,124.24,123.89,124.13,28908.0,99.7625,99.8912,99.6098,99.8027,28908.0
2018-09-28 11:00:00,124.12,124.24,123.81,123.95,31262.0,99.7947,99.8912,99.5454,99.658,31262.0
2018-09-28 11:30:00,123.96,124.12,123.85,124.09,18499.0,99.666,99.7947,99.5776,99.7706,18499.0
2018-09-28 12:00:00,124.07,124.11,123.92,124.1,14978.0,99.7545,99.7866,99.6339,99.7786,14978.0
2018-09-28 12:30:00,124.08,124.39,124.0,124.32,12002.0,99.7625,100.0118,99.6982,99.9555,12002.0
2018-09-28 13:00:00,124.36,124.78,124.32,124.74,14432.0,99.9876,100.3253,99.9555,100.2932,14432.0
2018-09-28 13:30:00,124.79,124.88,124.56,124.67,17845.0,100.3334,100.4057,100.1484,100.2369,17845.0
2018-09-28 14:00:00,124.68,124.76,124.29,124.38,15419.0,100.2449,100.3092,99.9314,100.0037,15419.0
2018-09-28 14:30:00,124.33,124.92,124.29,124.92,18003.0,99.9635,100.4379,99.9314,100.4379,18003.0
2018-09-28 15:00:00,124.91,125.12,124.88,125.11,28911.0,100.4299,100.5987,100.4057,100.5907,28911.0
2018-09-28 15:30:00,125.11,125.89,124.96,125.79,144626.0,100.5907,101.2178,100.4701,101.1374,144626.0
2018-10-01 09:30:00,125.38,126.03,124.32,124.55,85665.0,100.8077,101.3304,99.9555,100.1404,85665.0
2018-10-01 10:00:00,124.49,124.55,123.68,123.75,29749.0,100.0922,100.1404,99.4409,99.4972,29749.0
2018-10-01 10:30:00,123.86,124.07,123.81,124.04,17961.0,99.5856,99.7545,99.5454,99.7304,17961.0
2018-10-01 11:00:00,124.05,124.5,123.9,124.25,14317.0,99.7384,100.1002,99.6178,99.8992,14317.0
2018-10-01 11:30:00,124.23,124.56,124.15,124.38,20470.0,99.8831,100.1484,99.8188,100.0037,20470.0
2018-10-01 12:00:00,124.4,124.43,123.56,123.56,39717.0,100.0198,100.0439,99.3444,99.3444,39717.0
2018-10-01 12:30:00,123.61,123.81,123.37,123.52,36826.0,99.3846,99.5454,99.1917,99.3123,36826.0
2018-10-01 13:00:00,123.54,123.96,123.54,123.79,46358.0,99.3283,99.666,99.3283,99.5294,46358.0
2018-10-01 13:30:00,123.82,123.96,123.7,123.86,32873.0,99.5535,99.666,99.457,99.5856,32873.0
2018-10-01 14:00:00,123.88,123.97,123.68,123.75,17595.0,99.6017,99.6741,99.4409,99.4972,17595.0
2018-10-01 14:30:00,123.78,123.95,123.65,123.73,17926.0,99.5213,99.658,99.4168,99.4811,17926.0
2018-10-01 15:00:00,123.73,123.8,123.15,123.27,29264.0,99.4811,99.5374,99.0148,99.1113,29264.0
2018-10-01 15:30:00,123.28,123.49,123.21,123.36,83371.0,99.1193,99.2881,99.063,99.1836,83371.0
2018-10-02 09:30:00,123.48,123.86,122.86,123.24,13247.0,99.2801,99.5856,98.7816,99.0871,13247.0
2018-10-02 10:00:00,123.28,123.34,122.67,123.05,13727.0,99.1193,99.1675,98.6289,98.9344,13727.0
2018-10-02 10:30:00,123.07,123.36,122.99,123.36,8850.0,98.9505,99.1836,98.8861,99.1836,8850.0
2018-10-02 11:00:00,123.29,123.46,122.95,123.11,11817.0,99.1273,99.264,98.854,98.9826,11817.0
2018-10-02 11:30:00,123.15,123.68,123.15,123.68,11683.0,99.0148,99.4409,99.0148,99.4409,11683.0
2018-10-02 12:00:00,123.64,123.86,123.62,123.7,6022.0,99.4087,99.5856,99.3927,99.457,6022.0
2018-10-02 12:30:00,123.74,123.87,123.58,123.83,10161.0,99.4892,99.5937,99.3605,99.5615,10161.0
2018-10-02 13:00:00,123.79,123.81,123.63,123.76,6318.0,99.5294,99.5454,99.4007,99.5052,6318.0
2018-10-02 13:30:00,123.65,123.79,123.39,123.4,39087.0,99.4168,99.5294,99.2077,99.2158,39087.0
2018-10-02 14:00:00,123.4,123.71,123.35,123.39,25997.0,99.2158,99.465,99.1756,99.2077,25997.0
2018-10-02 14:30:00,123.39,123.7,123.35,123.53,11629.0,99.2077,99.457,99.1756,99.3203,11629.0
2018-10-02 15:00:00,123.5,123.54,123.36,123.54,10505.0,99.2962,99.3283,99.1836,99.3283,10505.0
2018-10-02 15:30:00,123.54,123.65,123.4,123.42,51889.0,99.3283,99.4168,99.2158,99.2319,51889.0
2018-10-03 09:30:00,123.4,124.04,123.3,123.94,21969.0,99.2158,99.7304,99.1354,99.65,21969.0
2018-10-03 10:00:00,123.95,124.31,123.79,124.25,9428.0,99.658,99.9474,99.5294,99.8992,9428.0
2018-10-03 10:30:00,124.29,124.46,123.93,123.93,20011.0,99.9314,100.068,99.6419,99.6419,20011.0
2018-10-03 11:00:00,124.06,124.07,123.69,123.74,4854.0,99.7464,99.7545,99.4489,99.4892,4854.0
2018-10-03 11:30:00,123.71,123.89,123.31,123.43,43401.0,99.465,99.6098,99.1434,99.2399,43401.0
2018-10-03 12:00:00,123.44,123.55,123.25,123.27,19654.0,99.2479,99.3364,99.0952,99.1113,19654.0
2018-10-03 12:30:00,123.26,123.27,122.74,122.89,44608.0,99.1032,99.1113,98.6851,98.8057,44608.0
2018-10-03 13:00:00,122.85,123.03,122.63,122.93,15440.0,98.7736,98.9183,98.5967,98.8379,15440.0
2018-10-03 13:30:00,122.86,122.93,122.5,122.55,22416.0,98.7816,98.8379,98.4922,98.5324,22416.0
2018-10-03 14:00:00,122.56,122.91,122.54,122.84,18357.0,98.5404,98.8218,98.5243,98.7655,18357.0
2018-10-03 14:30:00,122.77,122.77,121.93,122.3,44746.0,98.7093,98.7093,98.0339,98.3314,44746.0
2018-10-03 15:00:00,122.37,122.77,122.37,122.76,22705.0,98.3876,98.7093,98.3876,98.7012,22705.0
2018-10-03 15:30:00,122.83,123.24,122.8,122.98,59824.0,98.7575,99.0871,98.7334,98.8781,59824.0
2018-10-04 09:30:00,122.46,122.97,121.89,121.89,38146.0,98.46,98.8701,98.0017,98.0017,38146.0
2018-10-04 10:00:00,122.0,122.51,121.07,122.51,28890.0,98.0902,98.5002,97.3424,98.5002,28890.0
2018-10-04 10:30:00,122.5,122.66,122.15,122.29,8181.0,98.4922,98.6208,98.2108,98.3233,8181.0
2018-10-04 11:00:00,122.16,122.16,121.58,121.97,11059.0,98.2188,98.2188,97.7525,98.066,11059.0
2018-10-04 11:30:00,122.02,122.49,121.75,122.35,7214.0,98.1062,98.4841,97.8892,98.3716,7214.0
2018-10-04 12:00:00,122.38,122.7,122.18,122.34,14192.0,98.3957,98.653,98.2349,98.3635,14192.0
2018-10-04 12:30:00,122.35,122.67,122.35,122.57,6145.0,98.3716,98.6289,98.3716,98.5484,6145.0
2018-10-04 13:00:00,122.3,122.4,122.16,122.3,7691.0,98.3314,98.4118,98.2188,98.3314,7691.0
2018-10-04 13:30:00,122.3,122.68,122.25,122.64,11173.0,98.3314,98.6369,98.2912,98.6047,11173.0
2018-10-04 14:00:00,122.66,122.73,122.09,122.27,16987.0,98.6208,98.6771,98.1625,98.3072,16987.0
2018-10-04 14:30:00,122.19,122.49,122.05,122.38,21736.0,98.2429,98.4841,98.1304,98.3957,21736.0
2018-10-04 15:00:00,122.42,122.75,122.29,122.31,38048.0,98.4278,98.6932,98.3233,98.3394,38048.0
2018-10-04 15:30:00,122.27,122.69,122.23,122.64,53634.0,98.3072,98.6449,98.2751,98.6047,53634.0
2018-10-05 09:30:00,122.82,123.25,122.72,123.18,13254.0,98.7495,99.0952,98.6691,99.0389,13254.0
2018-10-05 10:00:00,123.13,123.34,122.92,123.12,29339.0,98.9987,99.1675,98.8299,98.9907,29339.0
2018-10-05 10:30:00,123.08,123.49,122.86,123.28,20927.0,98.9585,99.2881,98.7816,99.1193,20927.0
2018-10-05 11:00:00,123.31,123.67,123.09,123.56,15288.0,99.1434,99.4329,98.9665,99.3444,15288.0
2018-10-05 11:30:00,123.53,123.61,123.32,123.37,19946.0,99.3203,99.3846,99.1515,99.1917,19946.0
2018-10-05 12:00:00,123.33,123.56,123.26,123.35,15908.0,99.1595,99.3444,99.1032,99.1756,15908.0
2018-10-05 12:30:00,123.37,123.82,123.33,123.63,16801.0,99.1917,99.5535,99.1595,99.4007,16801.0
2018-10-05 13:00:00,123.6,123.62,123.25,123.32,20689.0,99.3766,99.3927,99.0952,99.1515,20689.0
2018-10-05 13:30:00,123.33,123.36,123.03,123.3,18639.0,99.1595,99.1836,98.9183,99.1354,18639.0
2018-10-05 14:00:00,123.32,123.41,123.16,123.33,21899.0,99.1515,99.2238,99.0228,99.1595,21899.0
2018-10-05 14:30:00,123.34,123.54,123.17,123.54,46691.0,99.1675,99.3283,99.0309,99.3283,46691.0
2018-10-05 15:00:00,123.56,123.56,122.91,123.2,54581.0,99.3444,99.3444,98.8218,99.055,54581.0
2018-10-05 15:30:00,123.16,123.21,122.65,122.87,65330.0,99.0228,99.063,98.6128,98.7897,65330.0
2018-10-08 09:30:00,123.05,124.45,122.97,124.21,11358.0,98.9344,100.06,98.8701,99.867,11358.0
2018-10-08 10:00:00,124.14,124.99,124.14,124.53,44966.0,99.8108,100.4942,99.8108,100.1243,44966.0
2018-10-08 10:30:00,124.51,125.08,124.42,125.08,60088.0,100.1082,100.5665,100.0359,100.5665,60088.0
2018-10-08 11:00:00,125.13,125.13,124.72,125.05,17631.0,100.6067,100.6067,100.2771,100.5424,17631.0
2018-10-08 11:30:00,124.97,125.33,124.87,125.21,15932.0,100.4781,100.7675,100.3977,100.6711,15932.0
2018-10-08 12:00:00,125.17,125.24,124.97,125.2,18344.0,100.6389,100.6952,100.4781,100.663,18344.0
2018-10-08 12:30:00,125.12,125.47,125.0,125.24,24248.0,100.5987,100.8801,100.5022,100.6952,24248.0
2018-10-08 13:00:00,125.23,125.57,125.14,125.42,19343.0,100.6871,100.9605,100.6148,100.8399,19343.0
2018-10-08 13:30:00,125.39,125.68,125.39,125.53,12365.0,100.8158,101.0489,100.8158,100.9283,12365.0
2018-10-08 14:00:00,125.48,125.76,125.46,125.67,20593.0,100.8881,101.1133,100.8721,101.0409,20593.0
2018-10-08 14:30:00,125.66,125.72,125.46,125.67,40808.0,101.0329,101.0811,100.8721,101.0409,40808.0
2018-10-08 15:00:00,125.66,125.94,125.64,125.72,97125.0,101.0329,101.258,101.0168,101.0811,97125.0
2018-10-08 15:30:00,125.75,126.12,125.33,125.4,155745.0,101.1052,101.4027,100.7675,100.8238,155745.0
2018-10-09 09:30:00,125.16,125.56,124.39,125.09,26058.0,100.6309,100.9525,100.0118,100.5746,26058.0
2018-10-09 10:00:00,125.01,125.5,124.71,125.5,35110.0,100.5103,100.9042,100.269,100.9042,35110.0
2018-10-09 10:30:00,125.47,125.6,125.28,125.28,26040.0,100.8801,100.9846,100.7273,100.7273,26040.0
2018-10-09 11:00:00,125.35,125.74,125.26,125.4,24428.0,100.7836,101.0972,100.7113,100.8238,24428.0
2018-10-09 11:30:00,125.38,125.38,124.38,124.49,59776.0,100.8077,100.8077,100.0037,100.0922,59776.0
2018-10-09 12:00:00,124.51,124.85,124.05,124.71,73340.0,100.1082,100.3816,99.7384,100.269,73340.0
2018-10-09 12:30:00,124.73,124.75,124.14,124.14,25842.0,100.2851,100.3012,99.8108,99.8108,25842.0
2018-10-09 13:00:00,124.22,124.24,123.93,124.16,40540.0,99.8751,99.8912,99.6419,99.8268,40540.0
2018-10-09 13:30:00,124.17,124.5,123.9,124.47,14674.0,99.8349,100.1002,99.6178,100.0761,14674.0
2018-10-09 14:00:00,124.46,125.22,124.46,125.15,47537.0,100.068,100.6791,100.068,100.6228,47537.0
2018-10-09 14:30:00,125.15,125.64,124.97,125.59,15270.0,100.6228,101.0168,100.4781,100.9766,15270.0
2018-10-09 15:00:00,125.5,125.66,125.41,125.57,28377.0,100.9042,101.0329,100.8319,100.9605,28377.0
2018-10-09 15:30:00,125.57,126.0,125.55,125.95,109542.0,100.9605,101.3062,100.9444,101.266,109542.0
2018-10-10 09:30:00,125.39,126.67,124.98,126.66,23540.0,100.8158,101.8449,100.4861,101.8369,23540.0
2018-10-10 10:00:00,126.48,126.89,125.27,125.27,41790.0,101.6922,102.0218,100.7193,100.7193,41790.0
2018-10-10 10:30:00,125.18,125.94,125.0,125.92,40387.0,100.6469,101.258,100.5022,101.2419,40387.0
2018-10-10 11:00:00,125.86,126.3,125.71,125.93,31921.0,101.1937,101.5474,101.0731,101.2499,31921.0
2018-10-10 11:30:00,125.94,126.09,125.45,125.87,28788.0,101.258,101.3786,100.864,101.2017,28788.0
2018-10-10 12:00:00,125.92,126.33,125.91,126.12,8904.0,101.2419,101.5716,101.2339,101.4027,8904.0
2018-10-10 12:30:00,126.08,126.2,125.89,126.03,7006.0,101.3706,101.467,101.2178,101.3304,7006.0
2018-10-10 13:00:00,125.97,125.98,125.71,125.81,8802.0,101.2821,101.2901,101.0731,101.1535,8802.0
2018-10-10 13:30:00,125.77,126.2,125.75,126.04,29410.0,101.1213,101.467,101.1052,101.3384,29410.0
2018-10-10 14:00:00,126.02,126.06,125.6,125.7,28121.0,101.3223,101.3545,100.9846,101.065,28121.0
2018-10-10 14:30:00,125.72,126.12,125.68,125.88,29447.0,101.0811,101.4027,101.0489,101.2097,29447.0
2018-10-10 15:00:00,125.87,125.97,125.64,125.9,72571.0,101.2017,101.2821,101.0168,101.2258,72571.0
2018-10-10 15:30:00,125.94,125.99,124.7,124.73,150769.0,101.258,101.2982,100.261,100.2851,150769.0
2018-10-11 09:30:00,125.0,125.0,123.28,123.7,51634.0,100.5022,100.5022,99.1193,99.457,51634.0
2018-10-11 10:00:00,123.7,125.01,123.69,124.58,51992.0,99.457,100.5103,99.4489,100.1645,51992.0
2018-10-11 10:30:00,124.46,124.73,123.9,123.9,50668.0,100.068,100.2851,99.6178,99.6178,50668.0
2018-10-11 11:00:00,123.92,124.05,123.3,123.3,79689.0,99.6339,99.7384,99.1354,99.1354,79689.0
2018-10-11 11:30:00,123.3,123.84,123.25,123.73,52957.0,99.1354,99.5696,99.0952,99.4811,52957.0
2018-10-11 12:00:00,123.66,123.84,123.27,123.57,36571.0,99.4248,99.5696,99.1113,99.3525,36571.0
2018-10-11 12:30:00,123.55,123.57,123.28,123.3,56534.0,99.3364,99.3525,99.1193,99.1354,56534.0
2018-10-11 13:00:00,123.31,123.35,122.16,122.16,22221.0,99.1434,99.1756,98.2188,98.2188,22221.0
2018-10-11 13:30:00,122.21,122.33,121.61,121.82,21871.0,98.259,98.3555,97.7766,97.9454,21871.0
2018-10-11 14:00:00,121.86,121.93,120.97,121.2,29320.0,97.9776,98.0339,97.262,97.4469,29320.0
2018-10-11 14:30:00,121.07,121.07,119.59,120.33,30293.0,97.3424,97.3424,96.1525,96.7474,30293.0
2018-10-11 15:00:00,120.29,121.27,120.24,121.08,35652.0,96.7153,97.5032,96.6751,97.3505,35652.0
2018-10-11 15:30:00,121.03,121.16,119.73,119.8,179369.0,97.3103,97.4148,96.265,96.3213,179369.0
2018-10-12 09:30:00,120.71,121.25,119.91,120.69,26144.0,97.053,97.4871,96.4098,97.0369,26144.0
2018-10-12 10:00:00,120.83,121.5,120.83,120.84,33845.0,97.1495,97.6882,97.1495,97.1575,33845.0
2018-10-12 10:30:00,120.84,121.03,120.38,120.91,44260.0,97.1575,97.3103,96.7877,97.2138,44260.0
2018-10-12 11:00:00,120.86,121.02,120.74,120.83,57442.0,97.1736,97.3022,97.0771,97.1495,57442.0
2018-10-12 11:30:00,120.87,120.92,120.55,120.89,35279.0,97.1816,97.2218,96.9243,97.1977,35279.0
2018-10-12 12:00:00,120.84,120.88,120.22,120.32,25694.0,97.1575,97.1897,96.659,96.7394,25694.0
2018-10-12 12:30:00,120.35,120.45,119.31,119.45,12341.0,96.7635,96.8439,95.9274,96.0399,12341.0
2018-10-12 13:00:00,119.3,120.1,119.27,119.87,20212.0,95.9193,96.5625,95.8952,96.3776,20212.0
2018-10-12 13:30:00,119.82,120.38,119.65,120.15,21957.0,96.3374,96.7877,96.2007,96.6027,21957.0
2018-10-12 14:00:00,120.06,120.19,119.39,119.68,15552.0,96.5304,96.6349,95.9917,96.2248,15552.0
2018-10-12 14:30:00,119.71,120.17,119.24,120.09,16560.0,96.249,96.6188,95.8711,96.5545,16560.0
2018-10-12 15:00:00,120.12,120.68,120.0,120.63,47109.0,96.5786,97.0289,96.4821,96.9887,47109.0
2018-10-12 15:30:00,120.61,120.67,119.96,120.05,98749.0,96.9726,97.0208,96.45,96.5223,98749.0
2018-10-15 09:30:00,119.5,121.26,119.5,121.01,24291.0,96.0801,97.4952,96.0801,97.2942,24291.0
2018-10-15 10:00:00,121.09,121.65,120.93,121.17,17098.0,97.3585,97.8088,97.2299,97.4228,17098.0
2018-10-15 10:30:00,121.29,122.15,121.28,122.15,10539.0,97.5193,98.2108,97.5113,98.2108,10539.0
2018-10-15 11:00:00,122.15,122.89,121.86,122.89,68761.0,98.2108,98.8057,97.9776,98.8057,68761.0
2018-10-15 11:30:00,122.98,123.02,121.94,121.98,14981.0,98.8781,98.9103,98.0419,98.0741,14981.0
2018-10-15 12:00:00,121.91,122.01,121.44,121.81,20930.0,98.0178,98.0982,97.6399,97.9374,20930.0
2018-10-15 12:30:00,121.78,122.15,121.77,122.12,12896.0,97.9133,98.2108,97.9052,98.1866,12896.0
2018-10-15 13:00:00,122.1,122.23,121.95,122.12,8582.0,98.1706,98.2751,98.05,98.1866,8582.0
2018-10-15 13:30:00,122.14,122.36,121.92,122.22,20412.0,98.2027,98.3796,98.0258,98.267,20412.0
2018-10-15 14:00:00,122.24,122.24,121.86,121.95,13864.0,98.2831,98.2831,97.9776,98.05,13864.0
2018-10-15 14:30:00,121.95,122.35,121.95,122.34,12738.0,98.05,98.3716,98.05,98.3635,12738.0
2018-10-15 15:00:00,122.39,122.45,121.95,121.99,26090.0,98.4037,98.452,98.05,98.0821,26090.0
2018-10-15 15:30:00,121.98,122.04,121.02,121.06,118260.0,98.0741,98.1223,97.3022,97.3344,118260.0
2018-10-16 09:30:00,121.54,121.95,120.98,121.58,23847.0,97.7203,98.05,97.2701,97.7525,23847.0
2018-10-16 10:00:00,121.67,122.66,121.67,122.52,19623.0,97.8248,98.6208,97.8248,98.5082,19623.0
2018-10-16 10:30:00,122.5,122.68,122.12,122.51,30705.0,98.4922,98.6369,98.1866,98.5002,30705.0
2018-10-16 11:00:00,122.5,122.55,122.18,122.37,23643.0,98.4922,98.5324,98.2349,98.3876,23643.0
2018-10-16 11:30:00,122.34,122.7,122.31,122.58,17749.0,98.3635,98.653,98.3394,98.5565,17749.0
2018-10-16 12:00:00,122.5,122.57,122.18,122.38,16100.0,98.4922,98.5484,98.2349,98.3957,16100.0
2018-10-16 12:30:00,122.37,122.66,122.36,122.5,11100.0,98.3876,98.6208,98.3796,98.4922,11100.0
2018-10-16 13:00:00,122.48,122.8,122.47,122.75,14951.0,98.4761,98.7334,98.468,98.6932,14951.0
2018-10-16 13:30:00,122.79,123.21,122.79,123.21,18338.0,98.7253,99.063,98.7253,99.063,18338.0
2018-10-16 14:00:00,123.28,123.74,123.27,123.74,23847.0,99.1193,99.4892,99.1113,99.4892,23847.0
2018-10-16 14:30:00,123.72,123.84,123.29,123.37,54063.0,99.4731,99.5696,99.1273,99.1917,54063.0
2018-10-16 15:00:00,123.4,123.6,123.14,123.43,31174.0,99.2158,99.3766,99.0067,99.2399,31174.0
2018-10-16 15:30:00,123.43,123.59,123.23,123.45,96316.0,99.2399,99.3685,99.0791,99.256,96316.0
2018-10-17 09:30:00,123.34,123.74,122.56,122.91,12182.0,99.1675,99.4892,98.5404,98.8218,12182.0
2018-10-17 10:00:00,122.87,123.02,122.14,122.14,9588.0,98.7897,98.9103,98.2027,98.2027,9588.0
2018-10-17 10:30:00,122.2,122.56,122.05,122.15,18142.0,98.251,98.5404,98.1304,98.2108,18142.0
2018-10-17 11:00:00,122.16,122.25,121.61,122.16,8577.0,98.2188,98.2912,97.7766,98.2188,8577.0
2018-10-17 11:30:00,122.1,122.72,121.99,122.72,7615.0,98.1706,98.6691,98.0821,98.6691,7615.0
2018-10-17 12:00:00,122.71,123.09,122.53,123.03,7736.0,98.661,98.9665,98.5163,98.9183,7736.0
2018-10-17 12:30:00,123.01,123.05,122.68,122.9,6419.0,98.9022,98.9344,98.6369,98.8138,6419.0
2018-10-17 13:00:00,122.93,123.04,122.85,122.94,5430.0,98.8379,98.9263,98.7736,98.8459,5430.0
2018-10-17 13:30:00,122.93,123.12,122.9,123.1,7790.0,98.8379,98.9907,98.8138,98.9746,7790.0
2018-10-17 14:00:00,122.94,122.96,122.44,122.44,13391.0,98.8459,98.862,98.4439,98.4439,13391.0
2018-10-17 14:30:00,122.43,123.0,122.33,122.92,10420.0,98.4359,98.8942,98.3555,98.8299,10420.0
2018-10-17 15:00:00,122.9,122.94,122.42,122.62,13804.0,98.8138,98.8459,98.4278,98.5887,13804.0
2018-10-17 15:30:00,122.61,122.73,122.28,122.58,98199.0,98.5806,98.6771,98.3153,98.5565,98199.0
2018-10-18 09:30:00,122.51,123.62,122.51,123.12,20429.0,98.5002,99.3927,98.5002,98.9907,20429.0
2018-10-18 10:00:00,123.43,123.88,123.07,123.51,5054.0,99.2399,99.6017,98.9505,99.3042,5054.0
2018-10-18 10:30:00,123.46,123.61,123.25,123.55,11892.0,99.264,99.3846,99.0952,99.3364,11892.0
2018-10-18 11:00:00,123.51,123.56,123.16,123.2,15064.0,99.3042,99.3444,99.0228,99.055,15064.0
2018-10-18 11:30:00,123.15,123.23,122.46,122.5,24619.0,99.0148,99.0791,98.46,98.4922,24619.0
2018-10-18 12:00:00,122.5,122.69,122.35,122.58,7684.0,98.4922,98.6449,98.3716,98.5565,7684.0
2018-10-18 12:30:00,122.46,122.87,122.29,122.85,6109.0,98.46,98.7897,98.3233,98.7736,6109.0
2018-10-18 13:00:00,122.82,122.82,122.22,122.22,6140.0,98.7495,98.7495,98.267,98.267,6140.0
2018-10-18 13:30:00,122.3,122.36,121.6,121.77,37798.0,98.3314,98.3796,97.7686,97.9052,37798.0
2018-10-18 14:00:00,121.78,122.12,121.71,121.96,12510.0,97.9133,98.1866,97.857,98.058,12510.0
2018-10-18 14:30:00,121.91,122.06,121.75,121.75,15049.0,98.0178,98.1384,97.8892,97.8892,15049.0
2018-10-18 15:00:00,121.74,122.13,121.44,122.12,31297.0,97.8811,98.1947,97.6399,98.1866,31297.0
2018-10-18 15:30:00,122.04,122.04,121.67,121.86,71288.0,98.1223,98.1223,97.8248,97.9776,71288.0
2018-10-19 09:30:00,121.95,122.61,121.68,122.26,48026.0,98.05,98.5806,97.8329,98.2992,48026.0
2018-10-19 10:00:00,122.18,122.89,122.05,122.12,22555.0,98.2349,98.8057,98.1304,98.1866,22555.0
2018-10-19 10:30:00,122.21,122.21,121.69,121.97,13719.0,98.259,98.259,97.8409,98.066,13719.0
2018-10-19 11:00:00,121.96,122.19,121.82,121.99,13939.0,98.058,98.2429,97.9454,98.0821,13939.0
2018-10-19 11:30:00,121.97,122.28,121.76,122.25,14407.0,98.066,98.3153,97.8972,98.2912,14407.0
2018-10-19 12:00:00,122.23,122.26,121.96,122.04,14251.0,98.2751,98.2992,98.058,98.1223,14251.0
2018-10-19 12:30:00,122.08,122.31,122.05,122.24,8574.0,98.1545,98.3394,98.1304,98.2831,8574.0
2018-10-19 13:00:00,122.15,122.84,122.13,122.84,6018.0,98.2108,98.7655,98.1947,98.7655,6018.0
2018-10-19 13:30:00,122.84,122.88,122.45,122.47,4700.0,98.7655,98.7977,98.452,98.468,4700.0
2018-10-19 14:00:00,122.43,122.44,122.01,122.27,9687.0,98.4359,98.4439,98.0982,98.3072,9687.0
2018-10-19 14:30:00,122.28,122.51,122.22,122.34,7982.0,98.3153,98.5002,98.267,98.3635,7982.0
2018-10-19 15:00:00,122.32,122.47,122.12,122.47,10706.0,98.3474,98.468,98.1866,98.468,10706.0
2018-10-19 15:30:00,122.49,122.56,122.21,122.31,60175.0,98.4841,98.5404,98.259,98.3394,60175.0
2018-10-22 09:30:00,122.66,123.1,122.25,122.34,14283.0,98.6208,98.9746,98.2912,98.3635,14283.0
2018-10-22 10:00:00,122.41,122.52,121.52,121.93,15410.0,98.4198,98.5082,97.7042,98.0339,15410.0
2018-10-22 10:30:00,121.89,122.38,121.87,122.31,15330.0,98.0017,98.3957,97.9856,98.3394,15330.0
2018-10-22 11:00:00,122.28,122.35,121.93,122.12,19473.0,98.3153,98.3716,98.0339,98.1866,19473.0
2018-10-22 11:30:00,122.12,122.45,122.04,122.44,16392.0,98.1866,98.452,98.1223,98.4439,16392.0
2018-10-22 12:00:00,122.44,122.61,122.08,122.26,8768.0,98.4439,98.5806,98.1545,98.2992,8768.0
2018-10-22 12:30:00,122.12,122.12,121.64,122.03,6337.0,98.1866,98.1866,97.8007,98.1143,6337.0
2018-10-22 13:00:00,121.99,122.18,121.84,121.87,8709.0,98.0821,98.2349,97.9615,97.9856,8709.0
2018-10-22 13:30:00,121.92,122.25,121.82,121.99,8684.0,98.0258,98.2912,97.9454,98.0821,8684.0
2018-10-22 14:00:00,121.98,121.98,121.54,121.54,25819.0,98.0741,98.0741,97.7203,97.7203,25819.0
2018-10-22 14:30:00,121.56,121.75,121.49,121.56,17632.0,97.7364,97.8892,97.6801,97.7364,17632.0
2018-10-22 15:00:00,121.56,121.77,120.89,121.11,17953.0,97.7364,97.9052,97.1977,97.3746,17953.0
2018-10-22 15:30:00,121.08,121.2,120.5,120.57,83152.0,97.3505,97.4469,96.8841,96.9404,83152.0
2018-10-23 09:30:00,119.94,120.61,119.9,120.22,30739.0,96.4339,96.9726,96.4017,96.659,30739.0
2018-10-23 10:00:00,120.19,120.52,119.62,120.07,11242.0,96.6349,96.9002,96.1766,96.5384,11242.0
2018-10-23 10:30:00,119.88,120.43,119.57,120.33,25591.0,96.3856,96.8279,96.1364,96.7474,25591.0
2018-10-23 11:00:00,120.26,120.32,120.03,120.06,29801.0,96.6912,96.7394,96.5062,96.5304,29801.0
2018-10-23 11:30:00,120.1,120.18,119.88,120.05,33333.0,96.5625,96.6268,96.3856,96.5223,33333.0
2018-10-23 12:00:00,120.05,120.39,120.03,120.14,16522.0,96.5223,96.7957,96.5062,96.5947,16522.0
2018-10-23 12:30:00,120.12,120.73,120.11,120.68,18044.0,96.5786,97.0691,96.5706,97.0289,18044.0
2018-10-23 13:00:00,120.67,121.56,120.66,121.54,24062.0,97.0208,97.7364,97.0128,97.7203,24062.0
2018-10-23 13:30:00,121.54,121.64,121.23,121.49,13621.0,97.7203,97.8007,97.4711,97.6801,13621.0
2018-10-23 14:00:00,121.49,122.76,121.49,122.72,34390.0,97.6801,98.7012,97.6801,98.6691,34390.0
2018-10-23 14:30:00,122.72,123.06,122.64,122.67,21470.0,98.6691,98.9424,98.6047,98.6289,21470.0
2018-10-23 15:00:00,122.74,122.99,122.62,122.79,32242.0,98.6851,98.8861,98.5887,98.7253,32242.0
2018-10-23 15:30:00,122.79,122.84,122.3,122.5,83349.0,98.7253,98.7655,98.3314,98.4922,83349.0
2018-10-24 09:30:00,122.28,123.26,121.99,122.06,34267.0,98.3153,99.1032,98.0821,98.1384,34267.0
2018-10-24 10:00:00,122.06,123.14,122.06,122.76,10778.0,98.1384,99.0067,98.1384,98.7012,10778.0
2018-10-24 10:30:00,122.74,123.09,122.42,123.09,16756.0,98.6851,98.9665,98.4278,98.9665,16756.0
2018-10-24 11:00:00,123.1,123.46,122.53,123.19,8243.0,98.9746,99.264,98.5163,99.0469,8243.0
2018-10-24 11:30:00,123.22,123.83,123.18,123.7,14740.0,99.0711,99.5615,99.0389,99.457,14740.0
2018-10-24 12:00:00,123.63,123.95,123.47,123.81,9597.0,99.4007,99.658,99.2721,99.5454,9597.0
2018-10-24 12:30:00,123.73,123.74,123.36,123.66,9369.0,99.4811,99.4892,99.1836,99.4248,9369.0
2018-10-24 13:00:00,123.38,123.43,123.17,123.34,6000.0,99.1997,99.2399,99.0309,99.1675,6000.0
2018-10-24 13:30:00,123.35,123.98,123.19,123.72,13101.0,99.1756,99.6821,99.0469,99.4731,13101.0
2018-10-24 14:00:00,123.69,124.36,123.47,124.23,22578.0,99.4489,99.9876,99.2721,99.8831,22578.0
2018-10-24 14:30:00,124.35,124.47,123.7,123.72,13702.0,99.9796,100.0761,99.457,99.4731,13702.0
2018-10-24 15:00:00,123.66,123.75,123.16,123.49,18634.0,99.4248,99.4972,99.0228,99.2881,18634.0
2018-10-24 15:30:00,123.48,123.85,123.08,123.23,91947.0,99.2801,99.5776,98.9585,99.0791,91947.0
2018-10-25 09:30:00,123.33,123.66,122.91,123.51,26173.0,99.1595,99.4248,98.8218,99.3042,26173.0
2018-10-25 10:00:00,123.54,123.85,122.67,123.69,30248.0,99.3283,99.5776,98.6289,99.4489,30248.0
2018-10-25 10:30:00,123.7,124.06,123.33,123.4,21302.0,99.457,99.7464,99.1595,99.2158,21302.0
2018-10-25 11:00:00,123.4,124.34,123.39,124.26,11207.0,99.2158,99.9716,99.2077,99.9072,11207.0
2018-10-25 11:30:00,124.04,124.31,123.96,124.19,14197.0,99.7304,99.9474,99.666,99.851,14197.0
2018-10-25 12:00:00,124.19,124.63,124.11,124.63,10925.0,99.851,100.2047,99.7866,100.2047,10925.0
2018-10-25 12:30:00,124.7,124.77,124.44,124.69,5279.0,100.261,100.3173,100.052,100.253,5279.0
2018-10-25 13:00:00,124.82,124.85,124.44,124.65,4200.0,100.3575,100.3816,100.052,100.2208,4200.0
2018-10-25 13:30:00,124.62,124.89,124.42,124.52,8022.0,100.1967,100.4138,100.0359,100.1163,8022.0
2018-10-25 14:00:00,124.56,125.0,124.54,124.94,7020.0,100.1484,100.5022,100.1324,100.454,7020.0
2018-10-25 14:30:00,124.87,125.24,124.87,125.02,9700.0,100.3977,100.6952,100.3977,100.5183,9700.0
2018-10-25 15:00:00,124.98,125.17,124.78,124.92,8911.0,100.4861,100.6389,100.3253,100.4379,8911.0
2018-10-25 15:30:00,124.97,125.08,124.28,124.63,79873.0,100.4781,100.5665,99.9233,100.2047,79873.0
2018-10-26 09:30:00,123.97,124.33,122.01,122.01,17731.0,99.6741,99.9635,98.0982,98.0982,17731.0
2018-10-26 10:00:00,122.15,122.48,121.47,122.08,8898.0,98.2108,98.4761,97.664,98.1545,8898.0
2018-10-26 10:30:00,121.84,121.95,120.53,120.53,14227.0,97.9615,98.05,96.9083,96.9083,14227.0
2018-10-26 11:00:00,120.66,121.84,120.65,121.78,10718.0,97.0128,97.9615,97.0047,97.9133,10718.0
2018-10-26 11:30:00,121.85,122.17,121.34,121.71,13136.0,97.9696,98.2268,97.5595,97.857,13136.0
2018-10-26 12:00:00,121.75,122.22,121.63,121.99,14383.0,97.8892,98.267,97.7927,98.0821,14383.0
2018-10-26 12:30:00,121.93,122.29,121.92,122.03,11561.0,98.0339,98.3233,98.0258,98.1143,11561.0
2018-10-26 13:00:00,122.1,122.3,121.96,122.04,10956.0,98.1706,98.3314,98.058,98.1223,10956.0
2018-10-26 13:30:00,122.01,122.14,121.63,122.14,8545.0,98.0982,98.2027,97.7927,98.2027,8545.0
2018-10-26 14:00:00,122.27,122.27,121.26,121.56,12949.0,98.3072,98.3072,97.4952,97.7364,12949.0
2018-10-26 14:30:00,121.57,121.93,120.8,120.83,11020.0,97.7444,98.0339,97.1253,97.1495,11020.0
2018-10-26 15:00:00,120.92,121.34,120.51,121.23,26233.0,97.2218,97.5595,96.8922,97.4711,26233.0
2018-10-26 15:30:00,121.03,121.72,120.82,121.1,60679.0,97.3103,97.865,97.1414,97.3665,60679.0
2018-10-29 09:30:00,122.0,123.43,122.0,123.04,25031.0,98.0902,99.2399,98.0902,98.9263,25031.0
2018-10-29 10:00:00,123.04,123.07,122.49,122.67,15927.0,98.9263,98.9505,98.4841,98.6289,15927.0
2018-10-29 10:30:00,122.81,123.0,122.11,122.45,10100.0,98.7414,98.8942,98.1786,98.452,10100.0
2018-10-29 11:00:00,122.5,122.82,122.04,122.54,8049.0,98.4922,98.7495,98.1223,98.5243,8049.0
2018-10-29 11:30:00,122.61,122.71,122.16,122.29,15457.0,98.5806,98.661,98.2188,98.3233,15457.0
2018-10-29 12:00:00,122.29,122.86,122.29,122.86,25894.0,98.3233,98.7816,98.3233,98.7816,25894.0
2018-10-29 12:30:00,122.86,123.07,122.71,123.01,11079.0,98.7816,98.9505,98.661,98.9022,11079.0
2018-10-29 13:00:00,122.92,123.22,122.84,123.05,10283.0,98.8299,99.0711,98.7655,98.9344,10283.0
2018-10-29 13:30:00,123.07,123.19,122.8,122.8,10393.0,98.9505,99.0469,98.7334,98.7334,10393.0
2018-10-29 14:00:00,122.77,122.77,122.2,122.41,12009.0,98.7093,98.7093,98.251,98.4198,12009.0
2018-10-29 14:30:00,122.35,122.8,122.31,122.44,11256.0,98.3716,98.7334,98.3394,98.4439,11256.0
2018-10-29 15:00:00,122.39,122.78,122.06,122.61,26810.0,98.4037,98.7173,98.1384,98.5806,26810.0
2018-10-29 15:30:00,122.63,123.35,121.81,123.17,100591.0,98.5967,99.1756,97.9374,99.0309,100591.0
2018-10-30 09:30:00,124.22,126.16,121.58,126.16,42294.0,99.8751,101.4349,97.7525,101.4349,42294.0
2018-10-30 10:00:00,126.28,127.98,126.28,127.35,50076.0,101.5314,102.8982,101.5314,102.3917,50076.0
2018-10-30 10:30:00,127.32,127.39,126.62,127.0,20111.0,102.3675,102.4238,101.8047,102.1102,20111.0
2018-10-30 11:00:00,126.99,127.61,126.35,127.49,67388.0,102.1022,102.6007,101.5876,102.5042,67388.0
2018-10-30 11:30:00,127.45,128.2,127.22,128.11,44831.0,102.4721,103.0751,102.2871,103.0027,44831.0
2018-10-30 12:00:00,128.12,128.16,127.71,128.03,40062.0,103.0107,103.0429,102.6811,102.9384,40062.0
2018-10-30 12:30:00,128.05,128.35,126.66,126.67,23085.0,102.9545,103.1957,101.8369,101.8449,23085.0
2018-10-30 13:00:00,126.65,127.15,125.64,125.64,19530.0,101.8288,102.2309,101.0168,101.0168,19530.0
2018-10-30 13:30:00,125.4,125.48,123.88,124.05,52365.0,100.8238,100.8881,99.6017,99.7384,52365.0
2018-10-30 14:00:00,124.02,124.02,123.24,123.51,33920.0,99.7143,99.7143,99.0871,99.3042,33920.0
2018-10-30 14:30:00,123.41,124.81,123.29,124.81,22421.0,99.2238,100.3494,99.1273,100.3494,22421.0
2018-10-30 15:00:00,124.76,124.76,123.89,124.08,44945.0,100.3092,100.3092,99.6098,99.7625,44945.0
2018-10-30 15:30:00,124.13,124.34,123.78,123.94,126580.0,99.8027,99.9716,99.5213,99.65,126580.0
2018-10-31 09:30:00,124.25,124.38,122.39,123.14,27045.0,99.8992,100.0037,98.4037,99.0067,27045.0
2018-10-31 10:00:00,123.14,123.14,121.54,121.8,50824.0,99.0067,99.0067,97.7203,97.9294,50824.0
2018-10-31 10:30:00,121.79,122.43,121.67,122.39,18921.0,97.9213,98.4359,97.8248,98.4037,18921.0
2018-10-31 11:00:00,122.53,123.65,122.35,123.09,26093.0,98.5163,99.4168,98.3716,98.9665,26093.0
2018-10-31 11:30:00,123.07,123.3,122.91,123.07,56054.0,98.9505,99.1354,98.8218,98.9505,56054.0
2018-10-31 12:00:00,123.02,123.08,122.69,122.75,13478.0,98.9103,98.9585,98.6449,98.6932,13478.0
2018-10-31 12:30:00,122.69,123.27,122.44,123.27,18275.0,98.6449,99.1113,98.4439,99.1113,18275.0
2018-10-31 13:00:00,123.29,123.66,123.1,123.63,25892.0,99.1273,99.4248,98.9746,99.4007,25892.0
2018-10-31 13:30:00,123.52,123.57,123.28,123.54,18539.0,99.3123,99.3525,99.1193,99.3283,18539.0
2018-10-31 14:00:00,123.53,123.82,123.46,123.68,21349.0,99.3203,99.5535,99.264,99.4409,21349.0
2018-10-31 14:30:00,123.71,123.8,123.5,123.59,19636.0,99.465,99.5374,99.2962,99.3685,19636.0
2018-10-31 15:00:00,123.54,123.75,122.9,123.15,32682.0,99.3283,99.4972,98.8138,99.0148,32682.0
2018-10-31 15:30:00,123.12,123.13,122.03,122.08,165091.0,98.9907,98.9987,98.1143,98.1545,165091.0
2018-11-01 09:30:00,122.65,123.73,122.07,122.58,25538.0,98.6128,99.4811,98.1464,98.5565,25538.0
2018-11-01 10:00:00,122.49,123.35,122.39,122.51,11037.0,98.4841,99.1756,98.4037,98.5002,11037.0
2018-11-01 10:30:00,122.45,122.91,122.21,122.74,16942.0,98.452,98.8218,98.259,98.6851,16942.0
2018-11-01 11:00:00,122.84,123.44,122.63,123.26,10017.0,98.7655,99.2479,98.5967,99.1032,10017.0
2018-11-01 11:30:00,123.25,123.44,122.75,123.3,51594.0,99.0952,99.2479,98.6932,99.1354,51594.0
2018-11-01 12:00:00,123.38,123.45,122.64,122.84,20850.0,99.1997,99.256,98.6047,98.7655,20850.0
2018-11-01 12:30:00,122.94,123.31,122.81,123.24,57915.0,98.8459,99.1434,98.7414,99.0871,57915.0
2018-11-01 13:00:00,123.28,123.32,122.67,122.77,12265.0,99.1193,99.1515,98.6289,98.7093,12265.0
2018-11-01 13:30:00,122.8,123.0,122.7,122.78,15298.0,98.7334,98.8942,98.653,98.7173,15298.0
2018-11-01 14:00:00,122.72,122.83,122.53,122.7,34334.0,98.6691,98.7575,98.5163,98.653,34334.0
2018-11-01 14:30:00,122.69,122.69,122.37,122.52,15001.0,98.6449,98.6449,98.3876,98.5082,15001.0
2018-11-01 15:00:00,122.47,122.57,122.24,122.54,21170.0,98.468,98.5484,98.2831,98.5243,21170.0
2018-11-01 15:30:00,122.55,122.82,121.89,122.31,173761.0,98.5324,98.7495,98.0017,98.3394,173761.0
2018-11-02 09:30:00,122.29,122.58,120.18,120.92,45891.0,98.3233,98.5565,96.6268,97.2218,45891.0
2018-11-02 10:00:00,121.06,121.7,120.88,121.5,14680.0,97.3344,97.849,97.1897,97.6882,14680.0
2018-11-02 10:30:00,121.39,121.49,120.84,120.93,39039.0,97.5997,97.6801,97.1575,97.2299,39039.0
2018-11-02 11:00:00,120.88,121.35,120.23,120.31,14799.0,97.1897,97.5675,96.667,96.7314,14799.0
2018-11-02 11:30:00,120.27,120.34,119.57,119.65,20170.0,96.6992,96.7555,96.1364,96.2007,20170.0
2018-11-02 12:00:00,119.67,119.91,119.51,119.67,28175.0,96.2168,96.4098,96.0882,96.2168,28175.0
2018-11-02 12:30:00,119.72,119.77,118.9,119.16,41051.0,96.257,96.2972,95.5977,95.8067,41051.0
2018-11-02 13:00:00,119.2,119.69,119.16,119.69,16108.0,95.8389,96.2329,95.8067,96.2329,16108.0
2018-11-02 13:30:00,119.7,119.94,119.57,119.71,21233.0,96.2409,96.4339,96.1364,96.249,21233.0
2018-11-02 14:00:00,119.71,119.93,118.93,119.83,34103.0,96.249,96.4258,95.6218,96.3454,34103.0
2018-11-02 14:30:00,119.78,119.82,119.45,119.56,42927.0,96.3052,96.3374,96.0399,96.1284,42927.0
2018-11-02 15:00:00,119.51,119.86,118.9,119.82,40011.0,96.0882,96.3696,95.5977,96.3374,40011.0
2018-11-02 15:30:00,119.8,120.3,119.68,120.14,67598.0,96.3213,96.7233,96.2248,96.5947,67598.0
2018-11-05 09:30:00,120.56,122.29,120.56,121.93,34894.0,96.9324,98.3233,96.9324,98.0339,34894.0
2018-11-05 10:00:00,122.17,122.73,121.49,122.73,47327.0,98.2268,98.6771,97.6801,98.6771,47327.0
2018-11-05 10:30:00,122.74,122.74,121.59,122.05,40916.0,98.6851,98.6851,97.7605,98.1304,40916.0
2018-11-05 11:00:00,121.98,122.06,121.76,121.89,9486.0,98.0741,98.1384,97.8972,98.0017,9486.0
2018-11-05 11:30:00,121.8,121.97,121.61,121.88,12558.0,97.9294,98.066,97.7766,97.9937,12558.0
2018-11-05 12:00:00,121.89,122.44,121.88,122.29,20715.0,98.0017,98.4439,97.9937,98.3233,20715.0
2018-11-05 12:30:00,122.29,122.81,122.18,122.71,16277.0,98.3233,98.7414,98.2349,98.661,16277.0
2018-11-05 13:00:00,122.7,122.99,122.58,122.9,14786.0,98.653,98.8861,98.5565,98.8138,14786.0
2018-11-05 13:30:00,122.98,123.05,122.68,122.86,17413.0,98.8781,98.9344,98.6369,98.7816,17413.0
2018-11-05 14:00:00,122.86,123.0,122.65,122.87,29578.0,98.7816,98.8942,98.6128,98.7897,29578.0
2018-11-05 14:30:00,122.87,123.0,122.62,122.87,61763.0,98.7897,98.8942,98.5887,98.7897,61763.0
2018-11-05 15:00:00,122.85,122.85,122.14,122.4,25088.0,98.7736,98.7736,98.2027,98.4118,25088.0
2018-11-05 15:30:00,122.38,122.69,122.23,122.6,97155.0,98.3957,98.6449,98.2751,98.5726,97155.0
2018-11-06 09:30:00,122.75,124.2,122.31,123.36,67865.0,98.6932,99.859,98.3394,99.1836,67865.0
2018-11-06 10:00:00,123.36,124.11,123.22,123.75,43563.0,99.1836,99.7866,99.0711,99.4972,43563.0
2018-11-06 10:30:00,123.83,123.92,123.1,123.38,17803.0,99.5615,99.6339,98.9746,99.1997,17803.0
2018-11-06 11:00:00,123.46,123.64,123.11,123.3,35852.0,99.264,99.4087,98.9826,99.1354,35852.0
2018-11-06 11:30:00,123.36,123.45,122.87,123.06,9097.0,99.1836,99.256,98.7897,98.9424,9097.0
2018-11-06 12:00:00,123.01,123.39,122.89,123.22,7224.0,98.9022,99.2077,98.8057,99.0711,7224.0
2018-11-06 12:30:00,123.2,123.49,123.16,123.26,23029.0,99.055,99.2881,99.0228,99.1032,23029.0
2018-11-06 13:00:00,123.36,123.53,123.17,123.52,22687.0,99.1836,99.3203,99.0309,99.3123,22687.0
2018-11-06 13:30:00,123.52,123.66,123.3,123.66,4975.0,99.3123,99.4248,99.1354,99.4248,4975.0
2018-11-06 14:00:00,123.62,123.62,123.02,123.02,9582.0,99.3927,99.3927,98.9103,98.9103,9582.0
2018-11-06 14:30:00,123.0,123.09,122.68,122.84,8600.0,98.8942,98.9665,98.6369,98.7655,8600.0
2018-11-06 15:00:00,122.71,123.16,122.71,122.96,18294.0,98.661,99.0228,98.661,98.862,18294.0
2018-11-06 15:30:00,123.01,123.29,122.89,123.22,71481.0,98.9022,99.1273,98.8057,99.0711,71481.0
2018-11-07 09:30:00,123.59,124.73,122.9,124.05,39293.0,99.3685,100.2851,98.8138,99.7384,39293.0
2018-11-07 10:00:00,124.14,124.14,123.14,124.07,10303.0,99.8108,99.8108,99.0067,99.7545,10303.0
2018-11-07 10:30:00,124.03,124.99,124.02,124.83,26450.0,99.7223,100.4942,99.7143,100.3655,26450.0
2018-11-07 11:00:00,124.89,125.36,124.63,124.8,20340.0,100.4138,100.7917,100.2047,100.3414,20340.0
2018-11-07 11:30:00,124.93,125.18,124.71,125.12,6946.0,100.4459,100.6469,100.269,100.5987,6946.0
2018-11-07 12:00:00,125.03,125.43,124.87,124.9,11685.0,100.5263,100.8479,100.3977,100.4218,11685.0
2018-11-07 12:30:00,124.89,125.12,124.64,125.03,7355.0,100.4138,100.5987,100.2128,100.5263,7355.0
2018-11-07 13:00:00,125.05,125.05,124.66,124.77,6693.0,100.5424,100.5424,100.2288,100.3173,6693.0
2018-11-07 13:30:00,124.74,124.76,124.46,124.55,4700.0,100.2932,100.3092,100.068,100.1404,4700.0
2018-11-07 14:00:00,124.56,124.91,124.47,124.62,11757.0,100.1484,100.4299,100.0761,100.1967,11757.0
2018-11-07 14:30:00,124.68,124.89,124.64,124.89,9795.0,100.2449,100.4138,100.2128,100.4138,9795.0
2018-11-07 15:00:00,124.89,125.03,124.66,124.94,14879.0,100.4138,100.5263,100.2288,100.454,14879.0
2018-11-07 15:30:00,124.87,125.35,124.81,125.3,71263.0,100.3977,100.7836,100.3494,100.7434,71263.0
2018-11-08 09:30:00,124.87,125.85,124.52,125.44,40550.0,100.3977,101.1856,100.1163,100.856,40550.0
2018-11-08 10:00:00,125.41,125.41,124.33,124.33,7537.0,100.8319,100.8319,99.9635,99.9635,7537.0
2018-11-08 10:30:00,124.34,124.87,124.22,124.7,18672.0,99.9716,100.3977,99.8751,100.261,18672.0
2018-11-08 11:00:00,124.74,124.88,124.29,124.29,12057.0,100.2932,100.4057,99.9314,99.9314,12057.0
2018-11-08 11:30:00,124.35,124.47,123.96,124.08,5600.0,99.9796,100.0761,99.666,99.7625,5600.0
2018-11-08 12:00:00,124.14,124.72,124.14,124.54,8600.0,99.8108,100.2771,99.8108,100.1324,8600.0
2018-11-08 12:30:00,124.54,124.75,124.54,124.65,8461.0,100.1324,100.3012,100.1324,100.2208,8461.0
2018-11-08 13:00:00,124.6,124.6,124.17,124.22,6044.0,100.1806,100.1806,99.8349,99.8751,6044.0
2018-11-08 13:30:00,124.25,124.41,124.16,124.4,5000.0,99.8992,100.0278,99.8268,100.0198,5000.0
2018-11-08 14:00:00,124.37,124.7,124.26,124.26,10446.0,99.9957,100.261,99.9072,99.9072,10446.0
2018-11-08 14:30:00,124.19,124.63,124.07,124.54,8124.0,99.851,100.2047,99.7545,100.1324,8124.0
2018-11-08 15:00:00,124.47,125.0,124.45,124.83,10394.0,100.0761,100.5022,100.06,100.3655,10394.0
2018-11-08 15:30:00,124.81,125.12,124.57,125.1,34888.0,100.3494,100.5987,100.1565,100.5826,34888.0
2018-11-09 09:30:00,125.05,125.61,124.46,125.05,45032.0,100.5424,100.9927,100.068,100.5424,45032.0
2018-11-09 10:00:00,125.05,125.3,124.97,125.25,82973.0,100.5424,100.7434,100.4781,100.7032,82973.0
2018-11-09 10:30:00,125.3,125.34,124.81,124.93,19191.0,100.7434,100.7756,100.3494,100.4459,19191.0
2018-11-09 11:00:00,124.94,125.33,124.94,125.25,32805.0,100.454,100.7675,100.454,100.7032,32805.0
2018-11-09 11:30:00,125.25,125.31,124.57,124.67,15374.0,100.7032,100.7515,100.1565,100.2369,15374.0
2018-11-09 12:00:00,124.75,124.88,124.3,124.44,8906.0,100.3012,100.4057,99.9394,100.052,8906.0
2018-11-09 12:30:00,124.5,124.75,124.49,124.55,17876.0,100.1002,100.3012,100.0922,100.1404,17876.0
2018-11-09 13:00:00,124.54,124.55,124.26,124.36,22507.0,100.1324,100.1404,99.9072,99.9876,22507.0
2018-11-09 13:30:00,124.32,124.32,124.1,124.11,11675.0,99.9555,99.9555,99.7786,99.7866,11675.0
2018-11-09 14:00:00,124.11,124.22,123.99,124.0,25000.0,99.7866,99.8751,99.6902,99.6982,25000.0
2018-11-09 14:30:00,124.0,124.54,124.0,124.4,21398.0,99.6982,100.1324,99.6982,100.0198,21398.0
2018-11-09 15:00:00,124.38,124.5,124.27,124.38,27402.0,100.0037,100.1002,99.9153,100.0037,27402.0
2018-11-09 15:30:00,124.4,124.66,124.35,124.47,79766.0,100.0198,100.2288,99.9796,100.0761,79766.0
2018-11-12 09:30:00,124.47,126.03,124.12,125.6,55993.0,100.0761,101.3304,99.7947,100.9846,55993.0
2018-11-12 10:00:00,125.35,125.35,124.65,124.73,29586.0,100.7836,100.7836,100.2208,100.2851,29586.0
2018-11-12 10:30:00,124.69,125.25,124.67,125.22,7876.0,100.253,100.7032,100.2369,100.6791,7876.0
2018-11-12 11:00:00,125.24,125.28,124.56,124.85,9750.0,100.6952,100.7273,100.1484,100.3816,9750.0
2018-11-12 11:30:00,124.76,124.9,124.39,124.44,15080.0,100.3092,100.4218,100.0118,100.052,15080.0
2018-11-12 12:00:00,124.47,124.7,124.38,124.68,20379.0,100.0761,100.261,100.0037,100.2449,20379.0
2018-11-12 12:30:00,124.62,124.9,124.57,124.57,9563.0,100.1967,100.4218,100.1565,100.1565,9563.0
2018-11-12 13:00:00,124.56,124.72,124.53,124.53,8280.0,100.1484,100.2771,100.1243,100.1243,8280.0
2018-11-12 13:30:00,124.53,124.63,124.28,124.46,13774.0,100.1243,100.2047,99.9233,100.068,13774.0
2018-11-12 14:00:00,124.4,124.59,124.35,124.4,18562.0,100.0198,100.1726,99.9796,100.0198,18562.0
2018-11-12 14:30:00,124.38,124.45,124.15,124.15,11989.0,100.0037,100.06,99.8188,99.8188,11989.0
2018-11-12 15:00:00,124.1,124.4,123.99,124.3,14553.0,99.7786,100.0198,99.6902,99.9394,14553.0
2018-11-12 15:30:00,124.34,124.36,123.72,123.92,41308.0,99.9716,99.9876,99.4731,99.6339,41308.0
2018-11-13 09:30:00,124.19,124.44,123.32,124.22,49042.0,99.851,100.052,99.1515,99.8751,49042.0
2018-11-13 10:00:00,124.12,124.23,122.5,122.5,14629.0,99.7947,99.8831,98.4922,98.4922,14629.0
2018-11-13 10:30:00,122.48,123.15,122.4,122.76,11393.0,98.4761,99.0148,98.4118,98.7012,11393.0
2018-11-13 11:00:00,122.67,123.07,122.5,122.77,12685.0,98.6289,98.9505,98.4922,98.7093,12685.0
2018-11-13 11:30:00,122.9,123.1,122.62,122.83,45581.0,98.8138,98.9746,98.5887,98.7575,45581.0
2018-11-13 12:00:00,122.93,123.11,122.6,122.78,99449.0,98.8379,98.9826,98.5726,98.7173,99449.0
2018-11-13 12:30:00,122.74,123.11,122.59,122.69,21416.0,98.6851,98.9826,98.5645,98.6449,21416.0
2018-11-13 13:00:00,122.68,122.85,122.45,122.71,20321.0,98.6369,98.7736,98.452,98.661,20321.0
2018-11-13 13:30:00,122.75,123.14,122.63,122.94,9114.0,98.6932,99.0067,98.5967,98.8459,9114.0
2018-11-13 14:00:00,123.06,123.08,122.64,123.0,11671.0,98.9424,98.9585,98.6047,98.8942,11671.0
2018-11-13 14:30:00,122.98,123.11,122.81,123.02,49187.0,98.8781,98.9826,98.7414,98.9103,49187.0
2018-11-13 15:00:00,123.02,123.33,122.98,123.15,25708.0,98.9103,99.1595,98.8781,99.0148,25708.0
2018-11-13 15:30:00,123.14,123.62,122.94,123.29,50265.0,99.0067,99.3927,98.8459,99.1273,50265.0
2018-11-14 09:30:00,123.97,124.32,123.64,123.92,19546.0,99.6741,99.9555,99.4087,99.6339,19546.0
2018-11-14 10:00:00,123.95,124.27,123.84,124.0,43617.0,99.658,99.9153,99.5696,99.6982,43617.0
2018-11-14 10:30:00,124.04,124.21,123.91,124.12,9711.0,99.7304,99.867,99.6258,99.7947,9711.0
2018-11-14 11:00:00,124.02,124.02,123.33,123.48,41803.0,99.7143,99.7143,99.1595,99.2801,41803.0
2018-11-14 11:30:00,123.34,123.8,123.29,123.78,9573.0,99.1675,99.5374,99.1273,99.5213,9573.0
2018-11-14 12:00:00,123.73,124.1,123.72,124.1,9367.0,99.4811,99.7786,99.4731,99.7786,9367.0
2018-11-14 12:30:00,124.02,124.02,123.35,123.44,26109.0,99.7143,99.7143,99.1756,99.2479,26109.0
2018-11-14 13:00:00,123.45,123.62,123.28,123.5,13103.0,99.256,99.3927,99.1193,99.2962,13103.0
2018-11-14 13:30:00,123.45,123.58,123.12,123.36,10911.0,99.256,99.3605,98.9907,99.1836,10911.0
2018-11-14 14:00:00,123.44,123.85,123.18,123.63,15773.0,99.2479,99.5776,99.0389,99.4007,15773.0
2018-11-14 14:30:00,123.57,124.25,123.57,124.25,11835.0,99.3525,99.8992,99.3525,99.8992,11835.0
2018-11-14 15:00:00,124.15,124.19,123.76,123.82,25742.0,99.8188,99.851,99.5052,99.5535,25742.0
2018-11-14 15:30:00,123.78,123.94,123.54,123.87,75886.0,99.5213,99.65,99.3283,99.5937,75886.0
2018-11-15 09:30:00,123.08,123.08,120.84,121.15,11265.0,98.9585,98.9585,97.1575,97.4067,11265.0
2018-11-15 10:00:00,121.1,121.98,121.07,121.64,10634.0,97.3665,98.0741,97.3424,97.8007,10634.0
2018-11-15 10:30:00,121.53,121.82,121.2,121.44,15722.0,97.7123,97.9454,97.4469,97.6399,15722.0
2018-11-15 11:00:00,121.62,122.04,121.32,122.04,10970.0,97.7846,98.1223,97.5434,98.1223,10970.0
2018-11-15 11:30:00,122.07,122.29,121.74,122.18,21339.0,98.1464,98.3233,97.8811,98.2349,21339.0
2018-11-15 12:00:00,122.19,122.19,121.82,122.05,11259.0,98.2429,98.2429,97.9454,98.1304,11259.0
2018-11-15 12:30:00,121.94,122.06,121.5,121.5,12926.0,98.0419,98.1384,97.6882,97.6882,12926.0
2018-11-15 13:00:00,121.6,122.19,121.4,122.16,13090.0,97.7686,98.2429,97.6077,98.2188,13090.0
2018-11-15 13:30:00,122.16,122.24,121.72,122.16,13275.0,98.2188,98.2831,97.865,98.2188,13275.0
2018-11-15 14:00:00,122.06,122.07,121.71,121.88,10865.0,98.1384,98.1464,97.857,97.9937,10865.0
2018-11-15 14:30:00,121.88,122.13,121.14,121.31,34262.0,97.9937,98.1947,97.3987,97.5354,34262.0
2018-11-15 15:00:00,121.29,121.52,120.96,121.12,26648.0,97.5193,97.7042,97.254,97.3826,26648.0
2018-11-15 15:30:00,121.15,121.86,121.15,121.83,74841.0,97.4067,97.9776,97.4067,97.9535,74841.0
2018-11-16 09:30:00,121.39,122.17,121.23,121.9,50982.0,97.5997,98.2268,97.4711,98.0098,50982.0
2018-11-16 10:00:00,121.89,121.95,121.69,121.86,6357.0,98.0017,98.05,97.8409,97.9776,6357.0
2018-11-16 10:30:00,121.89,122.32,121.89,122.09,11611.0,98.0017,98.3474,98.0017,98.1625,11611.0
2018-11-16 11:00:00,122.0,122.41,121.87,122.06,11537.0,98.0902,98.4198,97.9856,98.1384,11537.0
2018-11-16 11:30:00,122.03,122.19,121.91,122.01,12978.0,98.1143,98.2429,98.0178,98.0982,12978.0
2018-11-16 12:00:00,121.98,122.33,121.93,122.25,8599.0,98.0741,98.3555,98.0339,98.2912,8599.0
2018-11-16 12:30:00,122.14,122.68,121.89,121.96,31018.0,98.2027,98.6369,98.0017,98.058,31018.0
2018-11-16 13:00:00,121.94,122.07,121.75,121.95,22437.0,98.0419,98.1464,97.8892,98.05,22437.0
2018-11-16 13:30:00,121.91,121.95,121.73,121.74,12259.0,98.0178,98.05,97.8731,97.8811,12259.0
2018-11-16 14:00:00,121.83,121.87,121.4,121.84,33641.0,97.9535,97.9856,97.6077,97.9615,33641.0
2018-11-16 14:30:00,121.84,122.14,121.84,122.08,36567.0,97.9615,98.2027,97.9615,98.1545,36567.0
2018-11-16 15:00:00,122.11,122.52,122.09,122.34,37588.0,98.1786,98.5082,98.1625,98.3635,37588.0
2018-11-16 15:30:00,122.35,122.85,121.98,122.84,137308.0,98.3716,98.7736,98.0741,98.7655,137308.0
2018-11-19 09:30:00,123.19,124.11,123.14,123.71,39908.0,99.0469,99.7866,99.0067,99.465,39908.0
2018-11-19 10:00:00,123.56,123.73,123.24,123.24,8919.0,99.3444,99.4811,99.0871,99.0871,8919.0
2018-11-19 10:30:00,123.17,123.45,122.99,123.25,43365.0,99.0309,99.256,98.8861,99.0952,43365.0
2018-11-19 11:00:00,123.22,123.56,123.06,123.28,48173.0,99.0711,99.3444,98.9424,99.1193,48173.0
2018-11-19 11:30:00,123.28,123.37,122.65,122.85,25832.0,99.1193,99.1917,98.6128,98.7736,25832.0
2018-11-19 12:00:00,122.78,122.78,122.13,122.15,28782.0,98.7173,98.7173,98.1947,98.2108,28782.0
2018-11-19 12:30:00,122.15,122.71,122.01,122.68,13433.0,98.2108,98.661,98.0982,98.6369,13433.0
2018-11-19 13:00:00,122.69,122.79,122.25,122.25,16609.0,98.6449,98.7253,98.2912,98.2912,16609.0
2018-11-19 13:30:00,122.29,122.45,122.1,122.26,20440.0,98.3233,98.452,98.1706,98.2992,20440.0
2018-11-19 14:00:00,122.21,122.21,121.47,121.6,29089.0,98.259,98.259,97.664,97.7686,29089.0
2018-11-19 14:30:00,121.66,122.27,121.53,122.16,30155.0,97.8168,98.3072,97.7123,98.2188,30155.0
2018-11-19 15:00:00,122.16,122.29,121.88,122.0,37229.0,98.2188,98.3233,97.9937,98.0902,37229.0
2018-11-19 15:30:00,122.05,122.16,121.67,122.1,144891.0,98.1304,98.2188,97.8248,98.1706,144891.0
2018-11-20 09:30:00,121.97,122.59,121.05,122.16,58346.0,98.066,98.5645,97.3263,98.2188,58346.0
2018-11-20 10:00:00,122.05,122.19,121.63,121.98,34749.0,98.1304,98.2429,97.7927,98.0741,34749.0
2018-11-20 10:30:00,121.89,121.91,121.03,121.09,50843.0,98.0017,98.0178,97.3103,97.3585,50843.0
2018-11-20 11:00:00,121.08,121.13,120.58,120.67,28388.0,97.3505,97.3907,96.9485,97.0208,28388.0
2018-11-20 11:30:00,120.76,121.35,120.34,121.04,66523.0,97.0932,97.5675,96.7555,97.3183,66523.0
2018-11-20 12:00:00,121.15,121.37,120.73,121.06,15106.0,97.4067,97.5836,97.0691,97.3344,15106.0
2018-11-20 12:30:00,121.14,121.55,121.05,121.29,32369.0,97.3987,97.7284,97.3263,97.5193,32369.0
2018-11-20 13:00:00,121.32,121.52,121.2,121.3,16718.0,97.5434,97.7042,97.4469,97.5273,16718.0
2018-11-20 13:30:00,121.25,121.46,121.04,121.14,14176.0,97.4871,97.656,97.3183,97.3987,14176.0
2018-11-20 14:00:00,121.13,121.65,121.05,121.14,27885.0,97.3907,97.8088,97.3263,97.3987,27885.0
2018-11-20 14:30:00,121.18,121.3,121.03,121.09,28830.0,97.4309,97.5273,97.3103,97.3585,28830.0
2018-11-20 15:00:00,121.1,121.34,120.9,121.23,40521.0,97.3665,97.5595,97.2057,97.4711,40521.0
2018-11-20 15:30:00,121.23,121.23,120.75,120.76,131328.0,97.4711,97.4711,97.0851,97.0932,131328.0
2018-11-21 09:30:00,120.69,121.87,120.45,121.86,45092.0,97.0369,97.9856,96.8439,97.9776,45092.0
2018-11-21 10:00:00,121.65,121.9,121.1,121.51,11200.0,97.8088,98.0098,97.3665,97.6962,11200.0
2018-11-21 10:30:00,121.42,121.72,121.29,121.64,16974.0,97.6238,97.865,97.5193,97.8007,16974.0
2018-11-21 11:00:00,121.65,122.3,121.51,122.16,22830.0,97.8088,98.3314,97.6962,98.2188,22830.0
2018-11-21 11:30:00,122.21,122.84,122.21,122.82,20625.0,98.259,98.7655,98.259,98.7495,20625.0
2018-11-21 12:00:00,122.87,122.9,122.7,122.82,19536.0,98.7897,98.8138,98.653,98.7495,19536.0
2018-11-21 12:30:00,122.86,122.99,122.75,122.97,11233.0,98.7816,98.8861,98.6932,98.8701,11233.0
2018-11-21 13:00:00,123.04,123.06,122.48,122.54,9200.0,98.9263,98.9424,98.4761,98.5243,9200.0
2018-11-21 13:30:00,122.55,122.7,122.36,122.7,25088.0,98.5324,98.653,98.3796,98.653,25088.0
2018-11-21 14:00:00,122.69,122.69,122.33,122.35,12074.0,98.6449,98.6449,98.3555,98.3716,12074.0
2018-11-21 14:30:00,122.36,122.68,122.32,122.54,16113.0,98.3796,98.6369,98.3474,98.5243,16113.0
2018-11-21 15:00:00,122.61,122.65,122.22,122.27,16134.0,98.5806,98.6128,98.267,98.3072,16134.0
2018-11-21 15:30:00,122.25,122.25,121.85,121.86,76985.0,98.2912,98.2912,97.9696,97.9776,76985.0
2018-11-23 09:30:00,121.82,122.27,120.92,121.17,10059.0,97.9454,98.3072,97.2218,97.4228,10059.0
2018-11-23 10:00:00,121.1,121.22,120.79,120.9,11855.0,97.3665,97.463,97.1173,97.2057,11855.0
2018-11-23 10:30:00,120.9,121.72,120.76,121.64,8760.0,97.2057,97.865,97.0932,97.8007,8760.0
2018-11-23 11:00:00,121.78,122.11,121.58,121.91,5007.0,97.9133,98.1786,97.7525,98.0178,5007.0
2018-11-23 11:30:00,121.91,122.19,121.75,121.75,13497.0,98.0178,98.2429,97.8892,97.8892,13497.0
2018-11-23 12:00:00,121.73,122.07,121.67,122.03,5200.0,97.8731,98.1464,97.8248,98.1143,5200.0
2018-11-23 12:30:00,121.97,122.16,121.5,121.58,16366.0,98.066,98.2188,97.6882,97.7525,16366.0
2018-11-26 09:30:00,122.35,123.38,122.35,123.38,21548.0,98.3716,99.1997,98.3716,99.1997,21548.0
2018-11-26 10:00:00,123.31,123.31,121.82,122.07,9708.0,99.1434,99.1434,97.9454,98.1464,9708.0
2018-11-26 10:30:00,122.1,122.1,121.51,121.64,8322.0,98.1706,98.1706,97.6962,97.8007,8322.0
2018-11-26 11:00:00,121.58,122.13,121.5,121.9,8183.0,97.7525,98.1947,97.6882,98.0098,8183.0
2018-11-26 11:30:00,121.83,122.07,121.77,122.07,6400.0,97.9535,98.1464,97.9052,98.1464,6400.0
2018-11-26 12:00:00,122.13,122.38,122.02,122.12,30628.0,98.1947,98.3957,98.1062,98.1866,30628.0
2018-11-26 12:30:00,122.17,122.3,122.0,122.3,10967.0,98.2268,98.3314,98.0902,98.3314,10967.0
2018-11-26 13:00:00,122.31,122.53,122.2,122.33,10173.0,98.3394,98.5163,98.251,98.3555,10173.0
2018-11-26 13:30:00,122.31,122.38,122.12,122.22,8401.0,98.3394,98.3957,98.1866,98.267,8401.0
2018-11-26 14:00:00,122.26,122.4,122.22,122.3,9640.0,98.2992,98.4118,98.267,98.3314,9640.0
2018-11-26 14:30:00,122.3,122.45,122.21,122.34,13235.0,98.3314,98.452,98.259,98.3635,13235.0
2018-11-26 15:00:00,122.43,122.57,122.3,122.39,19511.0,98.4359,98.5484,98.3314,98.4037,19511.0
2018-11-26 15:30:00,122.37,122.78,122.31,122.77,64266.0,98.3876,98.7173,98.3394,98.7093,64266.0
2018-11-27 09:30:00,122.67,122.67,121.56,121.75,13463.0,98.6289,98.6289,97.7364,97.8892,13463.0
2018-11-27 10:00:00,121.75,121.75,121.18,121.58,28446.0,97.8892,97.8892,97.4309,97.7525,28446.0
2018-11-27 10:30:00,121.62,122.15,121.51,122.03,13269.0,97.7846,98.2108,97.6962,98.1143,13269.0
2018-11-27 11:00:00,121.98,122.39,121.73,122.04,14372.0,98.0741,98.4037,97.8731,98.1223,14372.0
2018-11-27 11:30:00,122.08,122.34,121.91,122.05,11900.0,98.1545,98.3635,98.0178,98.1304,11900.0
2018-11-27 12:00:00,122.02,122.14,121.73,121.73,6812.0,98.1062,98.2027,97.8731,97.8731,6812.0
2018-11-27 12:30:00,121.75,121.99,121.61,121.96,8240.0,97.8892,98.0821,97.7766,98.058,8240.0
2018-11-27 13:00:00,121.98,122.35,121.93,122.18,9024.0,98.0741,98.3716,98.0339,98.2349,9024.0
2018-11-27 13:30:00,122.32,122.46,122.16,122.38,8209.0,98.3474,98.46,98.2188,98.3957,8209.0
2018-11-27 14:00:00,122.39,122.56,122.24,122.28,20054.0,98.4037,98.5404,98.2831,98.3153,20054.0
2018-11-27 14:30:00,122.32,122.58,122.32,122.35,24629.0,98.3474,98.5565,98.3474,98.3716,24629.0
2018-11-27 15:00:00,122.39,122.58,122.07,122.56,37572.0,98.4037,98.5565,98.1464,98.5404,37572.0
2018-11-27 15:30:00,122.56,122.78,122.38,122.51,123134.0,98.5404,98.7173,98.3957,98.5002,123134.0
2018-11-28 09:30:00,122.53,123.46,122.53,122.87,18122.0,98.5163,99.264,98.5163,98.7897,18122.0
2018-11-28 10:00:00,122.87,123.23,122.49,122.71,27012.0,98.7897,99.0791,98.4841,98.661,27012.0
2018-11-28 10:30:00,122.64,123.23,122.58,123.13,20403.0,98.6047,99.0791,98.5565,98.9987,20403.0
2018-11-28 11:00:00,123.14,123.16,122.86,123.07,14524.0,99.0067,99.0228,98.7816,98.9505,14524.0
2018-11-28 11:30:00,123.13,123.18,122.9,123.11,21082.0,98.9987,99.0389,98.8138,98.9826,21082.0
2018-11-28 12:00:00,123.11,123.94,123.1,123.65,24381.0,98.9826,99.65,98.9746,99.4168,24381.0
2018-11-28 12:30:00,123.7,123.82,123.53,123.82,15672.0,99.457,99.5535,99.3203,99.5535,15672.0
2018-11-28 13:00:00,123.68,123.7,123.32,123.52,15339.0,99.4409,99.457,99.1515,99.3123,15339.0
2018-11-28 13:30:00,123.55,123.76,123.39,123.39,18033.0,99.3364,99.5052,99.2077,99.2077,18033.0
2018-11-28 14:00:00,123.3,123.68,123.17,123.68,33524.0,99.1354,99.4409,99.0309,99.4409,33524.0
2018-11-28 14:30:00,123.7,123.75,123.4,123.42,15609.0,99.457,99.4972,99.2158,99.2319,15609.0
2018-11-28 15:00:00,123.4,123.57,123.29,123.57,20701.0,99.2158,99.3525,99.1273,99.3525,20701.0
2018-11-28 15:30:00,123.57,124.22,123.44,124.21,63026.0,99.3525,99.8751,99.2479,99.867,63026.0
2018-11-29 09:30:00,124.0,124.0,122.32,122.69,31867.0,99.6982,99.6982,98.3474,98.6449,31867.0
2018-11-29 10:00:00,122.79,123.65,122.57,123.55,36863.0,98.7253,99.4168,98.5484,99.3364,36863.0
2018-11-29 10:30:00,123.59,123.79,123.16,123.3,14639.0,99.3685,99.5294,99.0228,99.1354,14639.0
2018-11-29 11:00:00,123.28,123.52,122.67,123.52,25218.0,99.1193,99.3123,98.6289,99.3123,25218.0
2018-11-29 11:30:00,123.52,123.53,123.08,123.43,22435.0,99.3123,99.3203,98.9585,99.2399,22435.0
2018-11-29 12:00:00,123.47,123.47,122.98,123.2,20783.0,99.2721,99.2721,98.8781,99.055,20783.0
2018-11-29 12:30:00,123.22,123.39,123.01,123.27,15140.0,99.0711,99.2077,98.9022,99.1113,15140.0
2018-11-29 13:00:00,123.29,123.44,122.98,123.06,9423.0,99.1273,99.2479,98.8781,98.9424,9423.0
2018-11-29 13:30:00,123.03,123.06,122.79,122.93,12514.0,98.9183,98.9424,98.7253,98.8379,12514.0
2018-11-29 14:00:00,122.97,123.26,122.81,123.18,20248.0,98.8701,99.1032,98.7414,99.0389,20248.0
2018-11-29 14:30:00,123.19,123.41,123.04,123.25,23308.0,99.0469,99.2238,98.9263,99.0952,23308.0
2018-11-29 15:00:00,123.26,123.29,122.84,122.97,43110.0,99.1032,99.1273,98.7655,98.8701,43110.0
2018-11-29 15:30:00,122.94,122.99,122.36,122.39,140822.0,98.8459,98.8861,98.3796,98.4037,140822.0
2018-11-30 09:30:00,123.07,125.26,122.65,124.62,83952.0,98.9505,100.7113,98.6128,100.1967,83952.0
2018-11-30 10:00:00,124.61,124.96,123.93,123.95,69223.0,100.1886,100.4701,99.6419,99.658,69223.0
2018-11-30 10:30:00,123.93,124.98,123.93,124.4,83989.0,99.6419,100.4861,99.6419,100.0198,83989.0
2018-11-30 11:00:00,124.34,124.55,123.98,124.06,53069.0,99.9716,100.1404,99.6821,99.7464,53069.0
2018-11-30 11:30:00,124.08,124.41,123.74,124.24,22064.0,99.7625,100.0278,99.4892,99.8912,22064.0
2018-11-30 12:00:00,124.22,124.58,124.1,124.54,62399.0,99.8751,100.1645,99.7786,100.1324,62399.0
2018-11-30 12:30:00,124.57,124.66,124.26,124.36,15502.0,100.1565,100.2288,99.9072,99.9876,15502.0
2018-11-30 13:00:00,124.37,124.41,124.1,124.33,11618.0,99.9957,100.0278,99.7786,99.9635,11618.0
2018-11-30 13:30:00,124.36,124.61,124.32,124.46,15303.0,99.9876,100.1886,99.9555,100.068,15303.0
2018-11-30 14:00:00,124.46,124.9,124.39,124.9,21899.0,100.068,100.4218,100.0118,100.4218,21899.0
2018-11-30 14:30:00,124.83,124.86,124.28,124.28,18763.0,100.3655,100.3897,99.9233,99.9233,18763.0
2018-11-30 15:00:00,124.36,124.84,124.28,124.82,101865.0,99.9876,100.3736,99.9233,100.3575,101865.0
2018-11-30 15:30:00,124.83,124.84,124.24,124.52,159512.0,100.3655,100.3736,99.8912,100.1163,159512.0
2018-12-03 09:30:00,125.97,125.97,124.66,125.06,70341.0,101.2821,101.2821,100.2288,100.5505,70341.0
2018-12-03 10:00:00,125.13,125.39,124.6,125.01,47885.0,100.6067,100.8158,100.1806,100.5103,47885.0
2018-12-03 10:30:00,125.07,125.32,124.99,125.09,18662.0,100.5585,100.7595,100.4942,100.5746,18662.0
2018-12-03 11:00:00,124.99,124.99,124.75,124.89,36390.0,100.4942,100.4942,100.3012,100.4138,36390.0
2018-12-03 11:30:00,124.89,124.95,124.71,124.91,22726.0,100.4138,100.462,100.269,100.4299,22726.0
2018-12-03 12:00:00,124.91,125.03,124.83,124.94,23257.0,100.4299,100.5263,100.3655,100.454,23257.0
2018-12-03 12:30:00,124.94,125.12,124.47,124.63,15113.0,100.454,100.5987,100.0761,100.2047,15113.0
2018-12-03 13:00:00,124.62,125.12,124.57,125.12,12268.0,100.1967,100.5987,100.1565,100.5987,12268.0
2018-12-03 13:30:00,125.05,125.09,124.48,124.5,15720.0,100.5424,100.5746,100.0841,100.1002,15720.0
2018-12-03 14:00:00,124.54,125.06,124.48,125.0,38136.0,100.1324,100.5505,100.0841,100.5022,38136.0
2018-12-03 14:30:00,125.01,125.11,124.85,124.98,36584.0,100.5103,100.5907,100.3816,100.4861,36584.0
2018-12-03 15:00:00,124.96,125.44,124.89,125.14,25566.0,100.4701,100.856,100.4138,100.6148,25566.0
2018-12-03 15:30:00,125.16,126.02,125.12,125.9,104214.0,100.6309,101.3223,100.5987,101.2258,104214.0
2018-12-04 09:30:00,125.99,126.38,125.93,126.25,18821.0,101.2982,101.6118,101.2499,101.5072,18821.0
2018-12-04 10:00:00,126.07,126.15,125.57,125.73,20409.0,101.3625,101.4268,100.9605,101.0891,20409.0
2018-12-04 10:30:00,125.79,125.81,125.27,125.33,12401.0,101.1374,101.1535,100.7193,100.7675,12401.0
2018-12-04 11:00:00,125.3,125.98,125.11,125.63,28691.0,100.7434,101.2901,100.5907,101.0087,28691.0
2018-12-04 11:30:00,125.68,126.24,125.67,126.22,30407.0,101.0489,101.4992,101.0409,101.4831,30407.0
2018-12-04 12:00:00,126.23,126.3,124.9,124.9,51007.0,101.4912,101.5474,100.4218,100.4218,51007.0
2018-12-04 12:30:00,124.77,125.61,124.74,125.52,39662.0,100.3173,100.9927,100.2932,100.9203,39662.0
2018-12-04 13:00:00,125.51,125.92,125.15,125.26,34533.0,100.9123,101.2419,100.6228,100.7113,34533.0
2018-12-04 13:30:00,125.25,125.39,124.84,125.33,42793.0,100.7032,100.8158,100.3736,100.7675,42793.0
2018-12-04 14:00:00,125.29,125.29,124.57,124.66,48270.0,100.7354,100.7354,100.1565,100.2288,48270.0
2018-12-04 14:30:00,124.72,124.94,124.58,124.72,29424.0,100.2771,100.454,100.1645,100.2771,29424.0
2018-12-04 15:00:00,124.74,124.81,123.62,123.76,32346.0,100.2932,100.3494,99.3927,99.5052,32346.0
2018-12-04 15:30:00,123.74,123.97,123.34,123.56,109289.0,99.4892,99.6741,99.1675,99.3444,109289.0
2018-12-06 09:30:00,123.47,123.97,122.02,122.07,61466.0,99.2721,99.6741,98.1062,98.1464,61466.0
2018-12-06 10:00:00,122.04,122.69,121.5,122.09,54239.0,98.1223,98.6449,97.6882,98.1625,54239.0
2018-12-06 10:30:00,122.13,122.34,121.96,122.15,54366.0,98.1947,98.3635,98.058,98.2108,54366.0
2018-12-06 11:00:00,122.14,122.23,121.84,122.1,67390.0,98.2027,98.2751,97.9615,98.1706,67390.0
2018-12-06 11:30:00,122.11,122.79,122.05,122.79,54922.0,98.1786,98.7253,98.1304,98.7253,54922.0
2018-12-06 12:00:00,122.78,123.28,122.66,122.9,38477.0,98.7173,99.1193,98.6208,98.8138,38477.0
2018-12-06 12:30:00,122.89,123.35,122.71,123.16,32182.0,98.8057,99.1756,98.661,99.0228,32182.0
2018-12-06 13:00:00,123.19,123.31,122.67,122.67,26970.0,99.0469,99.1434,98.6289,98.6289,26970.0
2018-12-06 13:30:00,122.61,123.36,122.47,123.29,57561.0,98.5806,99.1836,98.468,99.1273,57561.0
2018-12-06 14:00:00,123.25,123.94,123.22,123.86,68069.0,99.0952,99.65,99.0711,99.5856,68069.0
2018-12-06 14:30:00,123.94,124.41,123.37,124.39,45757.0,99.65,100.0278,99.1917,100.0118,45757.0
2018-12-06 15:00:00,124.44,124.83,124.04,124.83,70828.0,100.052,100.3655,99.7304,100.3655,70828.0
2018-12-06 15:30:00,124.82,127.14,124.79,127.08,223541.0,100.3575,102.2228,100.3334,102.1746,223541.0
2018-12-07 09:30:00,126.81,127.42,125.74,127.2,21775.0,101.9575,102.4479,101.0972,102.2711,21775.0
2018-12-07 10:00:00,127.21,127.28,126.02,126.36,18077.0,102.2791,102.3354,101.3223,101.5957,18077.0
2018-12-07 10:30:00,126.38,127.24,126.31,127.09,31656.0,101.6118,102.3032,101.5555,102.1826,31656.0
2018-12-07 11:00:00,127.09,127.17,126.11,126.19,31468.0,102.1826,102.2469,101.3947,101.459,31468.0
2018-12-07 11:30:00,126.14,126.78,126.04,126.48,39020.0,101.4188,101.9334,101.3384,101.6922,39020.0
2018-12-07 12:00:00,126.58,126.85,126.51,126.58,31695.0,101.7726,101.9896,101.7163,101.7726,31695.0
2018-12-07 12:30:00,126.51,126.97,126.08,126.92,20175.0,101.7163,102.0861,101.3706,102.0459,20175.0
2018-12-07 13:00:00,126.85,126.93,126.11,126.29,15958.0,101.9896,102.054,101.3947,101.5394,15958.0
2018-12-07 13:30:00,126.2,126.3,125.82,125.84,15047.0,101.467,101.5474,101.1615,101.1776,15047.0
2018-12-07 14:00:00,125.85,126.07,125.63,125.7,21420.0,101.1856,101.3625,101.0087,101.065,21420.0
2018-12-07 14:30:00,125.82,125.92,125.19,125.33,23594.0,101.1615,101.2419,100.655,100.7675,23594.0
2018-12-07 15:00:00,125.31,126.11,125.22,126.11,28408.0,100.7515,101.3947,100.6791,101.3947,28408.0
2018-12-07 15:30:00,126.0,126.64,125.94,126.17,162708.0,101.3062,101.8208,101.258,101.4429,162708.0
2018-12-10 09:30:00,126.21,126.21,124.24,125.01,29092.0,101.4751,101.4751,99.8912,100.5103,29092.0
2018-12-10 10:00:00,124.93,126.12,124.84,125.99,49193.0,100.4459,101.4027,100.3736,101.2982,49193.0
2018-12-10 10:30:00,125.86,126.06,124.37,124.85,20207.0,101.1937,101.3545,99.9957,100.3816,20207.0
2018-12-10 11:00:00,124.85,124.89,124.0,124.16,21146.0,100.3816,100.4138,99.6982,99.8268,21146.0
2018-12-10 11:30:00,124.24,124.94,124.01,124.36,12155.0,99.8912,100.454,99.7062,99.9876,12155.0
2018-12-10 12:00:00,124.42,124.59,124.13,124.45,14982.0,100.0359,100.1726,99.8027,100.06,14982.0
2018-12-10 12:30:00,124.47,125.27,124.46,125.01,13815.0,100.0761,100.7193,100.068,100.5103,13815.0
2018-12-10 13:00:00,124.98,125.31,124.88,125.02,18941.0,100.4861,100.7515,100.4057,100.5183,18941.0
2018-12-10 13:30:00,125.02,125.58,124.99,125.46,17665.0,100.5183,100.9685,100.4942,100.8721,17665.0
2018-12-10 14:00:00,125.52,125.79,125.36,125.76,24880.0,100.9203,101.1374,100.7917,101.1133,24880.0
2018-12-10 14:30:00,125.81,126.2,125.76,125.92,34961.0,101.1535,101.467,101.1133,101.2419,34961.0
2018-12-10 15:00:00,125.89,126.17,125.83,126.11,53379.0,101.2178,101.4429,101.1695,101.3947,53379.0
2018-12-10 15:30:00,126.15,126.76,125.77,125.77,154159.0,101.4268,101.9173,101.1213,101.1213,154159.0
2018-12-11 09:30:00,126.27,127.45,126.11,127.38,79826.0,101.5233,102.4721,101.3947,102.4158,79826.0
2018-12-11 10:00:00,127.29,127.7,127.09,127.49,41867.0,102.3434,102.6731,102.1826,102.5042,41867.0
2018-12-11 10:30:00,127.5,127.65,126.97,127.3,44014.0,102.5123,102.6329,102.0861,102.3515,44014.0
2018-12-11 11:00:00,127.22,127.4,126.9,127.05,26320.0,102.2871,102.4319,102.0298,102.1504,26320.0
2018-12-11 11:30:00,127.07,127.07,126.38,126.54,19632.0,102.1665,102.1665,101.6118,101.7404,19632.0
2018-12-11 12:00:00,126.45,126.45,125.73,126.06,24394.0,101.668,101.668,101.0891,101.3545,24394.0
2018-12-11 12:30:00,126.04,126.39,125.87,126.13,97210.0,101.3384,101.6198,101.2017,101.4108,97210.0
2018-12-11 13:00:00,126.08,126.27,125.91,125.96,11039.0,101.3706,101.5233,101.2339,101.2741,11039.0
2018-12-11 13:30:00,125.94,126.03,125.25,125.36,15275.0,101.258,101.3304,100.7032,100.7917,15275.0
2018-12-11 14:00:00,125.35,125.44,125.09,125.42,24957.0,100.7836,100.856,100.5746,100.8399,24957.0
2018-12-11 14:30:00,125.45,125.7,125.2,125.28,39545.0,100.864,101.065,100.663,100.7273,39545.0
2018-12-11 15:00:00,125.29,125.49,124.93,125.03,34271.0,100.7354,100.8962,100.4459,100.5263,34271.0
2018-12-11 15:30:00,125.03,125.16,124.51,124.6,176358.0,100.5263,100.6309,100.1082,100.1806,176358.0
2018-12-12 09:30:00,125.6,126.17,124.44,124.92,59410.0,100.9846,101.4429,100.052,100.4379,59410.0
2018-12-12 10:00:00,124.93,125.08,124.56,125.07,15988.0,100.4459,100.5665,100.1484,100.5585,15988.0
2018-12-12 10:30:00,125.0,125.47,124.73,124.98,12089.0,100.5022,100.8801,100.2851,100.4861,12089.0
2018-12-12 11:00:00,124.89,124.97,124.06,124.16,31112.0,100.4138,100.4781,99.7464,99.8268,31112.0
2018-12-12 11:30:00,124.15,124.15,123.34,123.45,15963.0,99.8188,99.8188,99.1675,99.256,15963.0
2018-12-12 12:00:00,123.5,123.63,122.76,122.83,37695.0,99.2962,99.4007,98.7012,98.7575,37695.0
2018-12-12 12:30:00,122.84,122.88,121.92,121.97,25951.0,98.7655,98.7977,98.0258,98.066,25951.0
2018-12-12 13:00:00,122.01,122.13,121.44,122.06,28199.0,98.0982,98.1947,97.6399,98.1384,28199.0
2018-12-12 13:30:00,122.03,122.18,121.79,122.09,44305.0,98.1143,98.2349,97.9213,98.1625,44305.0
2018-12-12 14:00:00,122.09,122.16,121.51,121.62,29764.0,98.1625,98.2188,97.6962,97.7846,29764.0
2018-12-12 14:30:00,121.62,121.95,121.57,121.67,42496.0,97.7846,98.05,97.7444,97.8248,42496.0
2018-12-12 15:00:00,121.6,121.88,121.43,121.7,37071.0,97.7686,97.9937,97.6319,97.849,37071.0
2018-12-12 15:30:00,121.72,122.09,121.11,121.24,129757.0,97.865,98.1625,97.3746,97.4791,129757.0
2018-12-13 09:30:00,121.67,123.96,121.67,123.77,65855.0,97.8248,99.666,97.8248,99.5133,65855.0
2018-12-13 10:00:00,123.76,124.44,123.42,123.62,31510.0,99.5052,100.052,99.2319,99.3927,31510.0
2018-12-13 10:30:00,123.45,123.64,123.06,123.43,13166.0,99.256,99.4087,98.9424,99.2399,13166.0
2018-12-13 11:00:00,123.42,123.84,123.39,123.55,48874.0,99.2319,99.5696,99.2077,99.3364,48874.0
2018-12-13 11:30:00,123.55,123.94,123.38,123.48,30704.0,99.3364,99.65,99.1997,99.2801,30704.0
2018-12-13 12:00:00,123.48,123.87,123.36,123.78,23219.0,99.2801,99.5937,99.1836,99.5213,23219.0
2018-12-13 12:30:00,123.78,124.0,123.59,123.75,32132.0,99.5213,99.6982,99.3685,99.4972,32132.0
2018-12-13 13:00:00,123.71,123.98,123.55,123.82,16314.0,99.465,99.6821,99.3364,99.5535,16314.0
2018-12-13 13:30:00,123.86,124.04,123.78,123.85,36962.0,99.5856,99.7304,99.5213,99.5776,36962.0
2018-12-13 14:00:00,123.84,123.86,123.28,123.47,33919.0,99.5696,99.5856,99.1193,99.2721,33919.0
2018-12-13 14:30:00,123.44,123.6,123.33,123.43,22433.0,99.2479,99.3766,99.1595,99.2399,22433.0
2018-12-13 15:00:00,123.46,123.65,123.3,123.45,40166.0,99.264,99.4168,99.1354,99.256,40166.0
2018-12-13 15:30:00,123.41,123.55,122.93,123.0,136361.0,99.2238,99.3364,98.8379,98.8942,136361.0
2018-12-14 09:30:00,123.03,123.29,122.13,122.78,44706.0,98.9183,99.1273,98.1947,98.7173,44706.0
2018-12-14 10:00:00,122.77,122.92,122.36,122.62,57919.0,98.7093,98.8299,98.3796,98.5887,57919.0
2018-12-14 10:30:00,122.68,122.69,122.22,122.52,24884.0,98.6369,98.6449,98.267,98.5082,24884.0
2018-12-14 11:00:00,122.48,122.91,121.97,122.02,29122.0,98.4761,98.8218,98.066,98.1062,29122.0
2018-12-14 11:30:00,122.05,122.35,121.84,121.91,16128.0,98.1304,98.3716,97.9615,98.0178,16128.0
2018-12-14 12:00:00,121.84,121.98,121.69,121.84,21766.0,97.9615,98.0741,97.8409,97.9615,21766.0
2018-12-14 12:30:00,121.81,121.9,121.51,121.73,20949.0,97.9374,98.0098,97.6962,97.8731,20949.0
2018-12-14 13:00:00,121.65,121.88,121.62,121.83,31344.0,97.8088,97.9937,97.7846,97.9535,31344.0
2018-12-14 13:30:00,121.83,122.18,121.76,122.12,34196.0,97.9535,98.2349,97.8972,98.1866,34196.0
2018-12-14 14:00:00,122.1,122.15,121.62,121.66,32907.0,98.1706,98.2108,97.7846,97.8168,32907.0
2018-12-14 14:30:00,121.64,121.66,121.03,121.57,55469.0,97.8007,97.8168,97.3103,97.7444,55469.0
2018-12-14 15:00:00,121.53,121.87,121.41,121.72,48201.0,97.7123,97.9856,97.6158,97.865,48201.0
2018-12-14 15:30:00,121.74,122.6,121.74,122.51,129957.0,97.8811,98.5726,97.8811,98.5002,129957.0
2018-12-17 09:30:00,122.94,123.92,122.27,122.5,38533.0,98.8459,99.6339,98.3072,98.4922,38533.0
2018-12-17 10:00:00,122.5,122.65,121.88,121.89,51930.0,98.4922,98.6128,97.9937,98.0017,51930.0
2018-12-17 10:30:00,121.95,122.27,121.62,121.86,64945.0,98.05,98.3072,97.7846,97.9776,64945.0
2018-12-17 11:00:00,121.81,121.82,121.26,121.27,62258.0,97.9374,97.9454,97.4952,97.5032,62258.0
2018-12-17 11:30:00,121.28,121.82,121.19,121.59,58666.0,97.5113,97.9454,97.4389,97.7605,58666.0
2018-12-17 12:00:00,121.64,121.67,120.79,120.87,46657.0,97.8007,97.8248,97.1173,97.1816,46657.0
2018-12-17 12:30:00,120.83,120.84,119.2,119.27,59903.0,97.1495,97.1575,95.8389,95.8952,59903.0
2018-12-17 13:00:00,119.28,119.88,119.21,119.73,22312.0,95.9032,96.3856,95.847,96.265,22312.0
2018-12-17 13:30:00,119.72,120.3,119.35,119.84,47792.0,96.257,96.7233,95.9595,96.3535,47792.0
2018-12-17 14:00:00,119.8,119.9,119.16,119.9,38760.0,96.3213,96.4017,95.8067,96.4017,38760.0
2018-12-17 14:30:00,119.85,120.52,119.84,120.03,48177.0,96.3615,96.9002,96.3535,96.5062,48177.0
2018-12-17 15:00:00,120.02,120.6,119.59,119.7,65687.0,96.4982,96.9645,96.1525,96.2409,65687.0
2018-12-17 15:30:00,119.73,119.75,118.13,118.77,159366.0,96.265,96.2811,94.9786,95.4932,159366.0
2018-12-18 09:30:00,119.32,120.72,119.3,120.7,30697.0,95.9354,97.061,95.9193,97.0449,30697.0
2018-12-18 10:00:00,120.71,120.88,119.81,120.26,30722.0,97.053,97.1897,96.3294,96.6912,30722.0
2018-12-18 10:30:00,120.16,120.18,119.29,119.44,18204.0,96.6108,96.6268,95.9113,96.0319,18204.0
2018-12-18 11:00:00,119.54,119.61,119.05,119.51,68918.0,96.1123,96.1686,95.7183,96.0882,68918.0
2018-12-18 11:30:00,119.55,120.54,119.55,120.36,73258.0,96.1203,96.9163,96.1203,96.7716,73258.0
2018-12-18 12:00:00,120.41,120.93,120.3,120.59,20829.0,96.8118,97.2299,96.7233,96.9565,20829.0
2018-12-18 12:30:00,120.57,120.8,120.37,120.68,26181.0,96.9404,97.1253,96.7796,97.0289,26181.0
2018-12-18 13:00:00,120.65,121.05,120.54,120.69,24770.0,97.0047,97.3263,96.9163,97.0369,24770.0
2018-12-18 13:30:00,120.65,120.88,120.47,120.59,19884.0,97.0047,97.1897,96.86,96.9565,19884.0
2018-12-18 14:00:00,120.65,120.69,120.43,120.52,31584.0,97.0047,97.0369,96.8279,96.9002,31584.0
2018-12-18 14:30:00,120.57,120.82,119.85,119.89,34869.0,96.9404,97.1414,96.3615,96.3937,34869.0
2018-12-18 15:00:00,119.82,120.6,119.8,120.06,52574.0,96.3374,96.9645,96.3213,96.5304,52574.0
2018-12-18 15:30:00,120.12,120.97,120.03,120.26,100053.0,96.5786,97.262,96.5062,96.6912,100053.0
2018-12-19 09:30:00,120.48,120.95,119.9,120.95,57562.0,96.8681,97.2459,96.4017,97.2459,57562.0
2018-12-19 10:00:00,121.0,121.07,120.43,120.8,17986.0,97.2861,97.3424,96.8279,97.1253,17986.0
2018-12-19 10:30:00,120.95,121.03,120.64,120.86,29996.0,97.2459,97.3103,96.9967,97.1736,29996.0
2018-12-19 11:00:00,120.85,121.27,120.49,121.27,66649.0,97.1655,97.5032,96.8761,97.5032,66649.0
2018-12-19 11:30:00,121.21,121.21,120.45,120.61,30645.0,97.455,97.455,96.8439,96.9726,30645.0
2018-12-19 12:00:00,120.66,121.0,120.66,121.0,21150.0,97.0128,97.2861,97.0128,97.2861,21150.0
2018-12-19 12:30:00,121.03,121.41,120.89,120.89,20830.0,97.3103,97.6158,97.1977,97.1977,20830.0
2018-12-19 13:00:00,120.93,121.06,120.78,120.83,11248.0,97.2299,97.3344,97.1093,97.1495,11248.0
2018-12-19 13:30:00,120.86,121.48,120.77,121.38,29607.0,97.1736,97.6721,97.1012,97.5917,29607.0
2018-12-19 14:00:00,121.28,121.38,120.29,120.81,35147.0,97.5113,97.5917,96.7153,97.1334,35147.0
2018-12-19 14:30:00,120.75,121.06,119.8,119.89,98166.0,97.0851,97.3344,96.3213,96.3937,98166.0
2018-12-19 15:00:00,119.94,120.16,119.14,119.67,121177.0,96.4339,96.6108,95.7907,96.2168,121177.0
2018-12-19 15:30:00,119.63,120.19,119.47,120.0,194688.0,96.1846,96.6349,96.056,96.4821,194688.0
2018-12-20 09:30:00,119.93,120.0,118.76,119.96,35056.0,96.4258,96.4821,95.4851,96.45,35056.0
2018-12-20 10:00:00,120.0,120.23,119.44,119.55,22448.0,96.4821,96.667,96.0319,96.1203,22448.0
2018-12-20 10:30:00,119.59,120.07,119.52,119.65,26668.0,96.1525,96.5384,96.0962,96.2007,26668.0
2018-12-20 11:00:00,119.66,119.91,119.44,119.64,37603.0,96.2088,96.4098,96.0319,96.1927,37603.0
2018-12-20 11:30:00,119.63,119.64,118.79,119.01,36643.0,96.1846,96.1927,95.5093,95.6861,36643.0
2018-12-20 12:00:00,119.11,119.61,118.92,119.61,26623.0,95.7665,96.1686,95.6138,96.1686,26623.0
2018-12-20 12:30:00,119.56,119.56,118.96,119.21,34935.0,96.1284,96.1284,95.6459,95.847,34935.0
2018-12-20 13:00:00,119.18,119.34,118.89,118.9,34079.0,95.8228,95.9515,95.5897,95.5977,34079.0
2018-12-20 13:30:00,118.93,118.93,118.14,118.24,35846.0,95.6218,95.6218,94.9867,95.0671,35846.0
2018-12-20 14:00:00,118.21,118.27,117.0,117.73,71186.0,95.0429,95.0912,94.0701,94.657,71186.0
2018-12-20 14:30:00,117.81,119.0,117.73,117.92,34414.0,94.7213,95.6781,94.657,94.8098,34414.0
2018-12-20 15:00:00,117.84,118.06,117.3,117.81,27976.0,94.7454,94.9223,94.3113,94.7213,27976.0
2018-12-20 15:30:00,117.82,118.05,116.92,117.34,106898.0,94.7294,94.9143,94.0057,94.3434,106898.0
2018-12-21 09:30:00,117.63,118.76,117.29,118.03,237688.0,94.5766,95.4851,94.3032,94.8982,237688.0
2018-12-21 10:00:00,118.04,118.85,117.65,117.81,68526.0,94.9062,95.5575,94.5927,94.7213,68526.0
2018-12-21 10:30:00,117.93,118.07,117.57,118.0,37999.0,94.8178,94.9304,94.5284,94.8741,37999.0
2018-12-21 11:00:00,117.94,118.13,117.46,118.04,44371.0,94.8258,94.9786,94.4399,94.9062,44371.0
2018-12-21 11:30:00,118.07,118.07,117.47,117.75,33918.0,94.9304,94.9304,94.448,94.6731,33918.0
2018-12-21 12:00:00,117.78,118.07,117.3,117.3,21808.0,94.6972,94.9304,94.3113,94.3113,21808.0
2018-12-21 12:30:00,117.22,117.92,117.03,117.35,24856.0,94.247,94.8098,94.0942,94.3515,24856.0
2018-12-21 13:00:00,117.36,117.57,117.08,117.48,24650.0,94.3595,94.5284,94.1344,94.456,24650.0
2018-12-21 13:30:00,117.52,117.7,117.12,117.22,14216.0,94.4882,94.6329,94.1666,94.247,14216.0
2018-12-21 14:00:00,117.19,117.19,116.79,116.96,23864.0,94.2228,94.2228,93.9012,94.0379,23864.0
2018-12-21 14:30:00,116.95,117.08,116.64,116.84,20455.0,94.0299,94.1344,93.7806,93.9414,20455.0
2018-12-21 15:00:00,116.9,117.06,116.07,116.07,38848.0,93.9897,94.1183,93.3223,93.3223,38848.0
2018-12-21 15:30:00,116.0,116.26,115.21,115.38,167209.0,93.2661,93.4751,92.6309,92.7676,167209.0
2018-12-24 09:30:00,115.39,115.48,114.12,114.39,26851.0,92.7756,92.848,91.7545,91.9716,26851.0
2018-12-24 10:00:00,114.29,114.29,112.61,112.76,53348.0,91.8912,91.8912,90.5404,90.661,53348.0
2018-12-24 10:30:00,112.87,113.32,112.29,112.33,44467.0,90.7495,91.1113,90.2831,90.3153,44467.0
2018-12-24 11:00:00,112.27,112.4,111.44,111.55,57938.0,90.2671,90.3716,89.5997,89.6882,57938.0
2018-12-24 11:30:00,111.59,111.92,111.1,111.26,38290.0,89.7203,89.9857,89.3264,89.455,38290.0
2018-12-24 12:00:00,111.32,111.46,110.63,110.69,22733.0,89.5033,89.6158,88.9485,88.9967,22733.0
2018-12-24 12:30:00,110.73,111.01,110.13,110.42,55879.0,89.0289,89.254,88.5465,88.7796,55879.0
2018-12-26 09:30:00,110.86,112.13,110.43,110.43,15934.0,89.1334,90.1545,88.7877,88.7877,15934.0
2018-12-26 10:00:00,110.46,110.93,110.17,110.49,15901.0,88.8118,89.1897,88.5786,88.8359,15901.0
2018-12-26 10:30:00,110.63,110.8,109.04,109.3,20683.0,88.9485,89.0852,87.6701,87.8791,20683.0
2018-12-26 11:00:00,109.37,109.79,109.05,109.79,27135.0,87.9354,88.2731,87.6781,88.2731,27135.0
2018-12-26 11:30:00,109.71,110.16,109.46,110.16,30335.0,88.2088,88.5706,88.0078,88.5706,30335.0
2018-12-26 12:00:00,110.25,110.9,110.13,110.6,27266.0,88.643,89.1656,88.5465,88.9244,27266.0
2018-12-26 12:30:00,110.59,111.09,110.49,110.98,30734.0,88.9163,89.3183,88.8359,89.2299,30734.0
2018-12-26 13:00:00,110.98,111.37,110.4,111.07,28491.0,89.2299,89.5435,88.7636,89.3022,28491.0
2018-12-26 13:30:00,111.15,111.87,111.03,111.87,37084.0,89.3666,89.9455,89.2701,89.9455,37084.0
2018-12-26 14:00:00,111.8,111.89,111.41,111.41,19051.0,89.8892,89.9615,89.5756,89.5756,19051.0
2018-12-26 14:30:00,111.49,112.34,111.49,112.19,60489.0,89.6399,90.3233,89.6399,90.2027,60489.0
2018-12-26 15:00:00,112.23,112.72,112.12,112.68,26394.0,90.2349,90.6289,90.1465,90.5967,26394.0
2018-12-26 15:30:00,112.67,113.99,112.65,113.99,83760.0,90.5887,91.65,90.5726,91.65,83760.0
2018-12-27 09:30:00,113.12,113.73,111.47,112.07,43103.0,90.9505,91.4409,89.6239,90.1063,43103.0
2018-12-27 10:00:00,112.11,112.42,111.35,111.88,23555.0,90.1384,90.3877,89.5274,89.9535,23555.0
2018-12-27 10:30:00,112.07,112.71,111.81,111.98,12095.0,90.1063,90.6208,89.8972,90.0339,12095.0
2018-12-27 11:00:00,111.99,112.41,111.56,112.28,11497.0,90.0419,90.3796,89.6962,90.2751,11497.0
2018-12-27 11:30:00,112.35,112.64,111.92,112.34,16838.0,90.3314,90.5646,89.9857,90.3233,16838.0
2018-12-27 12:00:00,112.18,112.5,111.83,112.05,17067.0,90.1947,90.452,89.9133,90.0902,17067.0
2018-12-27 12:30:00,112.11,112.31,111.84,112.15,9979.0,90.1384,90.2992,89.9213,90.1706,9979.0
2018-12-27 13:00:00,112.18,112.65,112.12,112.41,26467.0,90.1947,90.5726,90.1465,90.3796,26467.0
2018-12-27 13:30:00,112.28,112.5,111.57,111.75,14110.0,90.2751,90.452,89.7043,89.849,14110.0
2018-12-27 14:00:00,111.7,111.73,110.88,111.21,22966.0,89.8088,89.8329,89.1495,89.4148,22966.0
2018-12-27 14:30:00,111.19,112.19,111.05,111.81,28968.0,89.3987,90.2027,89.2862,89.8972,28968.0
2018-12-27 15:00:00,111.8,113.06,111.22,113.05,56107.0,89.8892,90.9022,89.4228,90.8942,56107.0
2018-12-27 15:30:00,113.16,114.57,113.02,114.54,130389.0,90.9826,92.1163,90.8701,92.0922,130389.0
2018-12-28 09:30:00,114.63,114.96,114.15,114.17,29807.0,92.9492,93.2168,92.56,92.5762,29807.0
2018-12-28 10:00:00,114.39,114.6,113.34,113.67,30302.0,92.7546,92.9248,91.9032,92.1707,30302.0
2018-12-28 10:30:00,113.57,113.66,112.38,112.96,30616.0,92.0897,92.1626,91.1247,91.595,30616.0
2018-12-28 11:00:00,112.97,113.11,112.01,112.48,36799.0,91.6031,91.7167,90.8247,91.2058,36799.0
2018-12-28 11:30:00,112.46,112.87,112.16,112.87,24673.0,91.1896,91.5221,90.9463,91.5221,24673.0
2018-12-28 12:00:00,112.87,113.05,112.47,112.97,22545.0,91.5221,91.668,91.1977,91.6031,22545.0
2018-12-28 12:30:00,113.0,113.13,112.56,112.66,18516.0,91.6275,91.7329,91.2707,91.3518,18516.0
2018-12-28 13:00:00,112.62,113.38,112.62,113.21,22277.0,91.3193,91.9356,91.3193,91.7977,22277.0
2018-12-28 13:30:00,113.18,113.26,112.91,113.03,21612.0,91.7734,91.8383,91.5545,91.6518,21612.0
2018-12-28 14:00:00,113.03,114.14,112.97,113.65,32466.0,91.6518,92.5518,91.6031,92.1545,32466.0
2018-12-28 14:30:00,113.61,114.71,113.53,114.64,31241.0,92.1221,93.014,92.0572,92.9573,31241.0
2018-12-28 15:00:00,114.61,114.67,113.24,113.42,45879.0,92.933,92.9816,91.8221,91.968,45879.0
2018-12-28 15:30:00,113.51,114.1,113.12,113.93,139245.0,92.041,92.5194,91.7248,92.3816,139245.0
2018-12-31 09:30:00,114.0,114.48,113.39,114.27,22691.0,92.4383,92.8275,91.9437,92.6573,22691.0
2018-12-31 10:00:00,114.25,114.62,113.86,114.4,61283.0,92.641,92.9411,92.3248,92.7627,61283.0
2018-12-31 10:30:00,114.25,114.44,113.57,113.78,16118.0,92.641,92.7951,92.0897,92.2599,16118.0
2018-12-31 11:00:00,113.76,113.86,113.01,113.04,11730.0,92.2437,92.3248,91.6356,91.6599,11730.0
2018-12-31 11:30:00,113.08,113.4,112.76,113.4,17946.0,91.6923,91.9518,91.4329,91.9518,17946.0
2018-12-31 12:00:00,113.32,113.53,112.77,113.53,15956.0,91.8869,92.0572,91.441,92.0572,15956.0
2018-12-31 12:30:00,113.44,114.15,113.44,114.15,13071.0,91.9842,92.56,91.9842,92.56,13071.0
2018-12-31 13:00:00,114.22,114.71,114.03,114.62,30166.0,92.6167,93.014,92.4627,92.9411,30166.0
2018-12-31 13:30:00,114.67,114.67,114.23,114.26,17125.0,92.9816,92.9816,92.6248,92.6491,17125.0
2018-12-31 14:00:00,114.26,114.43,113.84,114.05,11786.0,92.6491,92.787,92.3086,92.4789,11786.0
2018-12-31 14:30:00,113.88,114.19,113.55,113.95,17193.0,92.341,92.5924,92.0734,92.3978,17193.0
2018-12-31 15:00:00,114.06,114.36,113.82,114.33,31686.0,92.487,92.7302,92.2924,92.7059,31686.0
2018-12-31 15:30:00,114.36,115.26,114.36,115.25,95406.0,92.7302,93.46,92.7302,93.4519,95406.0
2019-01-02 09:30:00,114.28,114.28,111.88,112.2,36282.0,92.6654,92.6654,90.7193,90.9788,36282.0
2019-01-02 10:00:00,112.28,113.31,111.55,111.64,23739.0,91.0436,91.8788,90.4517,90.5247,23739.0
2019-01-02 10:30:00,111.73,112.38,111.48,112.16,14944.0,90.5977,91.1247,90.395,90.9463,14944.0
2019-01-02 11:00:00,112.17,112.77,111.93,112.47,16471.0,90.9544,91.441,90.7598,91.1977,16471.0
2019-01-02 11:30:00,112.36,112.82,112.07,112.12,16414.0,91.1085,91.4815,90.8734,90.9139,16414.0
2019-01-02 12:00:00,112.18,112.24,111.62,111.62,10577.0,90.9626,91.0112,90.5085,90.5085,10577.0
2019-01-02 12:30:00,111.63,111.97,111.61,111.76,11800.0,90.5166,90.7923,90.5004,90.622,11800.0
2019-01-02 13:00:00,111.73,112.18,111.63,112.15,25035.0,90.5977,90.9626,90.5166,90.9382,25035.0
2019-01-02 13:30:00,112.17,112.27,111.82,111.88,20978.0,90.9544,91.0355,90.6706,90.7193,20978.0
2019-01-02 14:00:00,111.9,111.91,111.41,111.64,14936.0,90.7355,90.7436,90.3382,90.5247,14936.0
2019-01-02 14:30:00,111.7,112.03,111.66,111.8,26647.0,90.5733,90.8409,90.5409,90.6544,26647.0
2019-01-02 15:00:00,111.79,111.9,111.26,111.52,31019.0,90.6463,90.7355,90.2166,90.4274,31019.0
2019-01-02 15:30:00,111.5,111.51,110.66,111.38,89406.0,90.4112,90.4193,89.73,90.3139,89406.0
2019-01-03 09:30:00,111.35,112.7,111.24,111.81,42150.0,90.2895,91.3842,90.2003,90.6625,42150.0
2019-01-03 10:00:00,111.81,112.07,111.11,111.94,28187.0,90.6625,90.8734,90.0949,90.7679,28187.0
2019-01-03 10:30:00,111.91,112.54,111.76,112.26,23333.0,90.7436,91.2545,90.622,91.0274,23333.0
2019-01-03 11:00:00,112.38,112.69,111.89,112.49,32312.0,91.1247,91.3761,90.7274,91.2139,32312.0
2019-01-03 11:30:00,112.6,114.09,112.52,113.39,50763.0,91.3031,92.5113,91.2382,91.9437,50763.0
2019-01-03 12:00:00,113.34,113.51,112.92,113.27,17586.0,91.9032,92.041,91.5626,91.8464,17586.0
2019-01-03 12:30:00,113.23,113.48,113.05,113.26,23732.0,91.814,92.0167,91.668,91.8383,23732.0
2019-01-03 13:00:00,113.26,113.34,112.38,112.87,16140.0,91.8383,91.9032,91.1247,91.5221,16140.0
2019-01-03 13:30:00,112.88,113.37,112.85,113.13,22242.0,91.5302,91.9275,91.5058,91.7329,22242.0
2019-01-03 14:00:00,113.12,113.52,112.91,113.34,16151.0,91.7248,92.0491,91.5545,91.9032,16151.0
2019-01-03 14:30:00,113.39,113.4,112.69,112.92,18592.0,91.9437,91.9518,91.3761,91.5626,18592.0
2019-01-03 15:00:00,112.92,112.92,112.21,112.4,24959.0,91.5626,91.5626,90.9869,91.1409,24959.0
2019-01-03 15:30:00,112.39,112.79,112.11,112.29,108107.0,91.1328,91.4572,90.9058,91.0518,108107.0
2019-01-04 09:30:00,113.09,113.76,112.85,113.76,18433.0,91.7004,92.2437,91.5058,92.2437,18433.0
2019-01-04 10:00:00,113.98,114.49,113.7,114.49,15392.0,92.4221,92.8356,92.1951,92.8356,15392.0
2019-01-04 10:30:00,114.52,114.65,114.08,114.31,12324.0,92.86,92.9654,92.5032,92.6897,12324.0
2019-01-04 11:00:00,114.36,114.84,113.55,113.75,17198.0,92.7302,93.1195,92.0734,92.2356,17198.0
2019-01-04 11:30:00,113.74,114.27,113.61,113.97,14972.0,92.2275,92.6573,92.1221,92.414,14972.0
2019-01-04 12:00:00,113.94,113.94,113.6,113.65,20467.0,92.3897,92.3897,92.114,92.1545,20467.0
2019-01-04 12:30:00,113.65,113.98,113.48,113.9,15966.0,92.1545,92.4221,92.0167,92.3572,15966.0
2019-01-04 13:00:00,113.99,114.16,113.7,113.75,11897.0,92.4302,92.5681,92.1951,92.2356,11897.0
2019-01-04 13:30:00,113.81,113.97,113.14,113.17,15622.0,92.2843,92.414,91.741,91.7653,15622.0
2019-01-04 14:00:00,113.24,113.56,113.1,113.34,14672.0,91.8221,92.0815,91.7085,91.9032,14672.0
2019-01-04 14:30:00,113.29,113.63,113.1,113.47,28464.0,91.8626,92.1383,91.7085,92.0086,28464.0
2019-01-04 15:00:00,113.53,113.93,113.53,113.76,15735.0,92.0572,92.3816,92.0572,92.2437,15735.0
2019-01-04 15:30:00,113.75,113.78,113.27,113.43,91293.0,92.2356,92.2599,91.8464,91.9761,91293.0
2019-01-07 09:30:00,113.49,114.99,113.49,113.78,20059.0,92.0248,93.2411,92.0248,92.2599,20059.0
2019-01-07 10:00:00,113.68,114.75,113.55,114.43,19906.0,92.1788,93.0465,92.0734,92.787,19906.0
2019-01-07 10:30:00,114.43,115.13,114.43,114.83,14793.0,92.787,93.3546,92.787,93.1113,14793.0
2019-01-07 11:00:00,114.85,114.88,114.4,114.6,13037.0,93.1276,93.1519,92.7627,92.9248,13037.0
2019-01-07 11:30:00,114.61,115.12,114.49,115.02,13816.0,92.933,93.3465,92.8356,93.2654,13816.0
2019-01-07 12:00:00,115.05,115.34,114.83,114.94,19085.0,93.2897,93.5249,93.1113,93.2005,19085.0
2019-01-07 12:30:00,114.98,115.13,114.84,115.07,9139.0,93.233,93.3546,93.1195,93.3059,9139.0
2019-01-07 13:00:00,114.99,115.36,114.97,115.2,21382.0,93.2411,93.5411,93.2249,93.4114,21382.0
2019-01-07 13:30:00,115.23,115.26,114.87,114.88,19273.0,93.4357,93.46,93.1438,93.1519,19273.0
2019-01-07 14:00:00,114.84,114.99,114.48,114.52,20478.0,93.1195,93.2411,92.8275,92.86,20478.0
2019-01-07 14:30:00,114.52,114.58,114.02,114.06,25647.0,92.86,92.9086,92.4545,92.487,25647.0
2019-01-07 15:00:00,114.09,114.62,114.06,114.57,29822.0,92.5113,92.9411,92.487,92.9005,29822.0
2019-01-07 15:30:00,114.59,114.61,113.66,114.1,145453.0,92.9167,92.933,92.1626,92.5194,145453.0
2019-01-08 09:30:00,114.67,115.84,114.67,115.72,21695.0,92.9816,93.9303,92.9816,93.833,21695.0
2019-01-08 10:00:00,115.78,115.78,115.0,115.23,23105.0,93.8817,93.8817,93.2492,93.4357,23105.0
2019-01-08 10:30:00,115.31,115.49,114.91,115.18,33918.0,93.5006,93.6465,93.1762,93.3951,33918.0
2019-01-08 11:00:00,115.27,115.82,115.14,115.65,88131.0,93.4681,93.9141,93.3627,93.7762,88131.0
2019-01-08 11:30:00,115.55,115.75,115.41,115.71,45385.0,93.6952,93.8573,93.5816,93.8249,45385.0
2019-01-08 12:00:00,115.67,115.81,115.3,115.7,14516.0,93.7925,93.906,93.4924,93.8168,14516.0
2019-01-08 12:30:00,115.64,115.94,115.49,115.82,21126.0,93.7681,94.0114,93.6465,93.9141,21126.0
2019-01-08 13:00:00,115.8,116.38,115.73,116.29,18464.0,93.8979,94.3682,93.8411,94.2952,18464.0
2019-01-08 13:30:00,116.28,116.81,116.23,116.53,23624.0,94.2871,94.7168,94.2465,94.4898,23624.0
2019-01-08 14:00:00,116.53,116.59,116.29,116.3,12725.0,94.4898,94.5385,94.2952,94.3033,12725.0
2019-01-08 14:30:00,116.34,116.79,116.28,116.75,15876.0,94.3357,94.7006,94.2871,94.6682,15876.0
2019-01-08 15:00:00,116.78,117.17,116.73,116.87,22828.0,94.6925,95.0088,94.652,94.7655,22828.0
2019-01-08 15:30:00,116.91,116.93,116.58,116.8,80326.0,94.7979,94.8142,94.5304,94.7087,80326.0
2019-01-09 09:30:00,117.1,117.1,115.8,116.61,22203.0,94.952,94.952,93.8979,94.5547,22203.0
2019-01-09 10:00:00,116.79,116.91,116.35,116.6,22098.0,94.7006,94.7979,94.3439,94.5466,22098.0
2019-01-09 10:30:00,116.61,116.75,116.15,116.6,41973.0,94.5547,94.6682,94.1817,94.5466,41973.0
2019-01-09 11:00:00,116.6,116.67,116.11,116.23,21655.0,94.5466,94.6033,94.1492,94.2465,21655.0
2019-01-09 11:30:00,116.23,116.59,116.2,116.53,20069.0,94.2465,94.5385,94.2222,94.4898,20069.0
2019-01-09 12:00:00,116.46,116.72,116.24,116.65,10209.0,94.433,94.6439,94.2547,94.5871,10209.0
2019-01-09 12:30:00,116.63,116.97,116.58,116.91,10597.0,94.5709,94.8466,94.5304,94.7979,10597.0
2019-01-09 13:00:00,116.94,117.01,116.72,116.96,30575.0,94.8223,94.879,94.6439,94.8385,30575.0
2019-01-09 13:30:00,116.93,117.16,116.76,117.09,16635.0,94.8142,95.0007,94.6763,94.9439,16635.0
2019-01-09 14:00:00,117.09,117.39,116.96,116.97,19887.0,94.9439,95.1871,94.8385,94.8466,19887.0
2019-01-09 14:30:00,116.92,117.34,116.92,117.21,15655.0,94.806,95.1466,94.806,95.0412,15655.0
2019-01-09 15:00:00,117.25,117.57,117.13,117.4,37311.0,95.0736,95.3331,94.9763,95.1953,37311.0
2019-01-09 15:30:00,117.39,117.56,117.04,117.33,118162.0,95.1871,95.325,94.9033,95.1385,118162.0
2019-01-10 09:30:00,117.2,117.6,116.54,117.54,9885.0,95.0331,95.3574,94.4979,95.3088,9885.0
2019-01-10 10:00:00,117.54,118.08,117.53,118.08,14772.0,95.3088,95.7466,95.3007,95.7466,14772.0
2019-01-10 10:30:00,117.86,118.07,117.59,117.8,12495.0,95.5683,95.7385,95.3493,95.5196,12495.0
2019-01-10 11:00:00,117.78,118.39,117.52,118.36,12709.0,95.5034,95.998,95.2926,95.9737,12709.0
2019-01-10 11:30:00,118.38,118.57,118.28,118.46,10323.0,95.9899,96.144,95.9088,96.0548,10323.0
2019-01-10 12:00:00,118.41,119.74,118.4,119.74,12354.0,96.0142,97.0927,96.0061,97.0927,12354.0
2019-01-10 12:30:00,119.64,119.69,118.82,119.39,16995.0,97.0116,97.0521,96.3467,96.8089,16995.0
2019-01-10 13:00:00,119.38,119.51,118.62,118.89,26697.0,96.8008,96.9062,96.1845,96.4034,26697.0
2019-01-10 13:30:00,118.89,118.95,118.58,118.87,13025.0,96.4034,96.4521,96.1521,96.3872,13025.0
2019-01-10 14:00:00,118.9,119.22,118.76,119.15,23523.0,96.4116,96.671,96.298,96.6143,23523.0
2019-01-10 14:30:00,119.12,119.28,118.71,119.28,33383.0,96.5899,96.7197,96.2575,96.7197,33383.0
2019-01-10 15:00:00,119.28,119.59,119.24,119.58,22533.0,96.7197,96.971,96.6872,96.9629,22533.0
2019-01-10 15:30:00,119.58,119.68,119.0,119.54,103630.0,96.9629,97.044,96.4926,96.9305,103630.0
2019-01-11 09:30:00,119.45,120.49,118.5,119.09,11334.0,96.8575,97.7008,96.0872,96.5656,11334.0
2019-01-11 10:00:00,119.29,119.34,119.03,119.31,9431.0,96.7278,96.7683,96.517,96.744,9431.0
2019-01-11 10:30:00,119.21,119.44,118.86,119.38,39481.0,96.6629,96.8494,96.3791,96.8008,39481.0
2019-01-11 11:00:00,119.41,119.88,119.27,119.88,14077.0,96.8251,97.2062,96.7116,97.2062,14077.0
2019-01-11 11:30:00,119.92,119.93,119.33,119.62,16063.0,97.2386,97.2467,96.7602,96.9954,16063.0
2019-01-11 12:00:00,119.64,120.12,119.63,119.67,21030.0,97.0116,97.4008,97.0035,97.0359,21030.0
2019-01-11 12:30:00,119.67,120.18,119.64,120.13,29234.0,97.0359,97.4495,97.0116,97.4089,29234.0
2019-01-11 13:00:00,120.16,120.24,119.64,119.64,88267.0,97.4332,97.4981,97.0116,97.0116,88267.0
2019-01-11 13:30:00,119.7,119.87,119.68,119.8,6080.0,97.0602,97.1981,97.044,97.1413,6080.0
2019-01-11 14:00:00,119.78,119.8,119.52,119.73,9324.0,97.1251,97.1413,96.9143,97.0846,9324.0
2019-01-11 14:30:00,119.78,119.89,119.7,119.81,15522.0,97.1251,97.2143,97.0602,97.1494,15522.0
2019-01-11 15:00:00,119.78,120.1,119.77,119.84,26272.0,97.1251,97.3846,97.117,97.1738,26272.0
2019-01-11 15:30:00,119.85,120.37,119.85,120.32,71529.0,97.1819,97.6035,97.1819,97.563,71529.0
2019-01-14 09:30:00,119.95,120.03,119.15,119.84,7688.0,97.263,97.3278,96.6143,97.1738,7688.0
2019-01-14 10:00:00,119.94,120.19,119.5,119.67,9420.0,97.2548,97.4576,96.8981,97.0359,9420.0
2019-01-14 10:30:00,119.56,120.06,119.43,119.98,11748.0,96.9467,97.3522,96.8413,97.2873,11748.0
2019-01-14 11:00:00,120.0,120.14,119.8,119.85,31157.0,97.3035,97.417,97.1413,97.1819,31157.0
2019-01-14 11:30:00,119.85,120.01,119.76,119.96,14855.0,97.1819,97.3116,97.1089,97.2711,14855.0
2019-01-14 12:00:00,119.96,120.05,119.81,119.87,5666.0,97.2711,97.344,97.1494,97.1981,5666.0
2019-01-14 12:30:00,119.83,119.95,119.6,119.61,6605.0,97.1657,97.263,96.9792,96.9873,6605.0
2019-01-14 13:00:00,119.61,119.71,119.48,119.6,11632.0,96.9873,97.0684,96.8819,96.9792,11632.0
2019-01-14 13:30:00,119.65,119.7,119.49,119.54,7762.0,97.0197,97.0602,96.89,96.9305,7762.0
2019-01-14 14:00:00,119.54,119.71,119.25,119.3,9821.0,96.9305,97.0684,96.6954,96.7359,9821.0
2019-01-14 14:30:00,119.27,119.34,119.17,119.32,7226.0,96.7116,96.7683,96.6305,96.7521,7226.0
2019-01-14 15:00:00,119.29,119.65,119.2,119.2,19583.0,96.7278,97.0197,96.6548,96.6548,19583.0
2019-01-14 15:30:00,119.21,119.34,118.9,119.14,62801.0,96.6629,96.7683,96.4116,96.6062,62801.0
2019-01-15 09:30:00,119.37,120.31,119.19,120.12,16165.0,96.7927,97.5549,96.6467,97.4008,16165.0
2019-01-15 10:00:00,120.29,120.57,120.02,120.38,9960.0,97.5387,97.7657,97.3197,97.6116,9960.0
2019-01-15 10:30:00,120.47,120.71,120.35,120.69,12613.0,97.6846,97.8792,97.5873,97.863,12613.0
2019-01-15 11:00:00,120.64,120.8,120.43,120.65,16627.0,97.8225,97.9522,97.6522,97.8306,16627.0
2019-01-15 11:30:00,120.7,120.71,120.48,120.62,8854.0,97.8711,97.8792,97.6927,97.8062,8854.0
2019-01-15 12:00:00,120.6,120.76,120.6,120.61,7763.0,97.79,97.9198,97.79,97.7981,7763.0
2019-01-15 12:30:00,120.58,120.68,120.34,120.47,10142.0,97.7738,97.8549,97.5792,97.6846,10142.0
2019-01-15 13:00:00,120.48,120.51,120.33,120.45,7212.0,97.6927,97.717,97.5711,97.6684,7212.0
2019-01-15 13:30:00,120.48,120.73,120.48,120.5,10402.0,97.6927,97.8954,97.6927,97.7089,10402.0
2019-01-15 14:00:00,120.5,120.6,120.24,120.32,9963.0,97.7089,97.79,97.4981,97.563,9963.0
2019-01-15 14:30:00,120.16,120.33,120.09,120.29,13196.0,97.4332,97.5711,97.3765,97.5387,13196.0
2019-01-15 15:00:00,120.36,120.51,120.25,120.38,25605.0,97.5954,97.717,97.5062,97.6116,25605.0
2019-01-15 15:30:00,120.37,121.02,120.36,120.93,70803.0,97.6035,98.1306,97.5954,98.0576,70803.0
2019-01-16 09:30:00,120.57,121.76,120.36,121.1,29693.0,97.7657,98.7306,97.5954,98.1954,29693.0
2019-01-16 10:00:00,121.11,121.32,120.9,121.23,30562.0,98.2036,98.3738,98.0333,98.3009,30562.0
2019-01-16 10:30:00,121.17,121.21,120.89,121.06,30680.0,98.2522,98.2846,98.0252,98.163,30680.0
2019-01-16 11:00:00,121.03,121.12,120.75,121.05,77964.0,98.1387,98.2117,97.9116,98.1549,77964.0
2019-01-16 11:30:00,121.05,121.29,120.83,121.22,10939.0,98.1549,98.3495,97.9765,98.2928,10939.0
2019-01-16 12:00:00,121.2,121.52,121.15,121.35,58788.0,98.2765,98.536,98.236,98.3982,58788.0
2019-01-16 12:30:00,121.36,121.51,121.3,121.51,8962.0,98.4063,98.5279,98.3576,98.5279,8962.0
2019-01-16 13:00:00,121.5,121.72,121.33,121.72,13099.0,98.5198,98.6982,98.3819,98.6982,13099.0
2019-01-16 13:30:00,121.7,121.81,121.61,121.64,36187.0,98.682,98.7712,98.609,98.6333,36187.0
2019-01-16 14:00:00,121.65,122.25,121.65,122.22,11893.0,98.6414,99.1279,98.6414,99.1036,11893.0
2019-01-16 14:30:00,122.18,122.24,121.83,121.92,21153.0,99.0712,99.1198,98.7874,98.8604,21153.0
2019-01-16 15:00:00,121.9,122.07,121.83,122.01,19087.0,98.8441,98.982,98.7874,98.9333,19087.0
2019-01-16 15:30:00,122.01,122.09,121.67,121.9,69366.0,98.9333,98.9982,98.6576,98.8441,69366.0
2019-01-17 09:30:00,121.54,122.82,121.52,121.96,43722.0,98.5522,99.5901,98.536,98.8928,43722.0
2019-01-17 10:00:00,121.8,121.92,121.55,121.55,6006.0,98.7631,98.8604,98.5603,98.5603,6006.0
2019-01-17 10:30:00,121.63,122.0,121.48,121.99,10653.0,98.6252,98.9252,98.5036,98.9171,10653.0
2019-01-17 11:00:00,121.92,122.03,121.73,121.85,13476.0,98.8604,98.9496,98.7063,98.8036,13476.0
2019-01-17 11:30:00,121.84,121.94,121.57,121.89,15894.0,98.7955,98.8766,98.5766,98.836,15894.0
2019-01-17 12:00:00,121.89,121.91,121.52,121.68,13757.0,98.836,98.8522,98.536,98.6657,13757.0
2019-01-17 12:30:00,121.7,121.76,121.53,121.63,8570.0,98.682,98.7306,98.5441,98.6252,8570.0
2019-01-17 13:00:00,121.62,121.87,121.62,121.78,13763.0,98.6171,98.8198,98.6171,98.7468,13763.0
2019-01-17 13:30:00,121.8,121.8,121.53,121.6,10360.0,98.7631,98.7631,98.5441,98.6009,10360.0
2019-01-17 14:00:00,121.63,121.97,121.51,121.91,26679.0,98.6252,98.9009,98.5279,98.8522,26679.0
2019-01-17 14:30:00,121.93,122.58,121.91,122.26,83757.0,98.8685,99.3955,98.8522,99.1361,83757.0
2019-01-17 15:00:00,122.3,122.35,122.01,122.33,34702.0,99.1685,99.209,98.9333,99.1928,34702.0
2019-01-17 15:30:00,122.36,122.78,122.36,122.75,122158.0,99.2171,99.5577,99.2171,99.5334,122158.0
2019-01-18 09:30:00,123.35,124.39,123.24,123.52,87698.0,100.0199,100.8632,99.9307,100.1577,87698.0
2019-01-18 10:00:00,123.53,123.82,123.2,123.48,38621.0,100.1658,100.401,99.8983,100.1253,38621.0
2019-01-18 10:30:00,123.48,123.73,123.19,123.4,65427.0,100.1253,100.328,99.8902,100.0604,65427.0
2019-01-18 11:00:00,123.41,124.02,123.4,123.94,25529.0,100.0685,100.5632,100.0604,100.4983,25529.0
2019-01-18 11:30:00,124.0,124.35,123.87,124.35,40054.0,100.547,100.8308,100.4415,100.8308,40054.0
2019-01-18 12:00:00,124.4,124.53,124.13,124.47,22764.0,100.8713,100.9767,100.6524,100.9281,22764.0
2019-01-18 12:30:00,124.47,124.55,124.15,124.39,30146.0,100.9281,100.9929,100.6686,100.8632,30146.0
2019-01-18 13:00:00,124.36,124.43,124.12,124.14,28054.0,100.8389,100.8956,100.6443,100.6605,28054.0
2019-01-18 13:30:00,124.18,124.28,124.1,124.19,22450.0,100.6929,100.774,100.628,100.701,22450.0
2019-01-18 14:00:00,124.19,124.28,123.97,124.04,27349.0,100.701,100.774,100.5226,100.5794,27349.0
2019-01-18 14:30:00,124.0,124.08,123.65,124.0,24568.0,100.547,100.6118,100.2631,100.547,24568.0
2019-01-18 15:00:00,123.99,124.14,123.82,123.89,36117.0,100.5388,100.6605,100.401,100.4578,36117.0
2019-01-18 15:30:00,123.85,124.28,123.85,124.26,114792.0,100.4253,100.774,100.4253,100.7578,114792.0
2019-01-22 09:30:00,123.95,124.44,123.76,123.94,32855.0,100.5064,100.9037,100.3523,100.4983,32855.0
2019-01-22 10:00:00,123.94,124.22,123.73,124.16,27262.0,100.4983,100.7253,100.328,100.6767,27262.0
2019-01-22 10:30:00,124.06,124.2,123.44,123.57,27627.0,100.5956,100.7091,100.0929,100.1983,27627.0
2019-01-22 11:00:00,123.56,123.86,123.56,123.82,21289.0,100.1902,100.4334,100.1902,100.401,21289.0
2019-01-22 11:30:00,123.83,123.98,123.68,123.77,24602.0,100.4091,100.5307,100.2875,100.3605,24602.0
2019-01-22 12:00:00,123.71,123.95,123.64,123.64,19590.0,100.3118,100.5064,100.255,100.255,19590.0
2019-01-22 12:30:00,123.64,123.7,123.3,123.58,13429.0,100.255,100.3037,99.9793,100.2064,13429.0
2019-01-22 13:00:00,123.51,123.78,123.26,123.74,20583.0,100.1496,100.3686,99.9469,100.3361,20583.0
2019-01-22 13:30:00,123.8,124.49,123.75,124.41,26640.0,100.3848,100.9443,100.3442,100.8794,26640.0
2019-01-22 14:00:00,124.46,124.46,123.9,123.95,50884.0,100.9199,100.9199,100.4659,100.5064,50884.0
2019-01-22 14:30:00,123.96,123.97,123.45,123.69,27649.0,100.5145,100.5226,100.101,100.2956,27649.0
2019-01-22 15:00:00,123.66,123.87,123.41,123.85,30784.0,100.2713,100.4415,100.0685,100.4253,30784.0
2019-01-22 15:30:00,123.83,124.48,123.5,124.42,156879.0,100.4091,100.9362,100.1415,100.8875,156879.0
2019-01-23 09:30:00,124.32,124.75,123.96,124.21,36950.0,100.8064,101.1551,100.5145,100.7172,36950.0
2019-01-23 10:00:00,124.27,124.45,124.08,124.08,24318.0,100.7659,100.9118,100.6118,100.6118,24318.0
2019-01-23 10:30:00,124.05,124.49,123.93,124.13,59760.0,100.5875,100.9443,100.4902,100.6524,59760.0
2019-01-23 11:00:00,124.17,124.21,123.9,124.08,12996.0,100.6848,100.7172,100.4659,100.6118,12996.0
2019-01-23 11:30:00,124.03,124.31,123.64,123.78,21400.0,100.5713,100.7983,100.255,100.3686,21400.0
2019-01-23 12:00:00,123.8,123.83,123.31,123.5,18635.0,100.3848,100.4091,99.9875,100.1415,18635.0
2019-01-23 12:30:00,123.5,123.73,123.39,123.41,9388.0,100.1415,100.328,100.0523,100.0685,9388.0
2019-01-23 13:00:00,123.44,123.62,123.25,123.35,33436.0,100.0929,100.2388,99.9388,100.0199,33436.0
2019-01-23 13:30:00,123.39,123.57,123.39,123.56,13416.0,100.0523,100.1983,100.0523,100.1902,13416.0
2019-01-23 14:00:00,123.52,123.62,123.42,123.55,23605.0,100.1577,100.2388,100.0767,100.1821,23605.0
2019-01-23 14:30:00,123.52,123.64,123.4,123.55,50628.0,100.1577,100.255,100.0604,100.1821,50628.0
2019-01-23 15:00:00,123.54,123.69,123.53,123.61,104941.0,100.174,100.2956,100.1658,100.2307,104941.0
2019-01-23 15:30:00,123.62,123.89,123.58,123.79,134034.0,100.2388,100.4578,100.2064,100.3767,134034.0
2019-01-24 09:30:00,123.67,123.67,122.78,123.56,10846.0,100.2794,100.2794,99.5577,100.1902,10846.0
2019-01-24 10:00:00,123.48,123.7,123.26,123.69,7298.0,100.1253,100.3037,99.9469,100.2956,7298.0
2019-01-24 10:30:00,123.69,123.84,123.61,123.82,7265.0,100.2956,100.4172,100.2307,100.401,7265.0
2019-01-24 11:00:00,123.79,123.91,123.49,123.55,20863.0,100.3767,100.474,100.1334,100.1821,20863.0
2019-01-24 11:30:00,123.44,123.58,123.27,123.55,8600.0,100.0929,100.2064,99.955,100.1821,8600.0
2019-01-24 12:00:00,123.51,123.53,123.29,123.29,9050.0,100.1496,100.1658,99.9712,99.9712,9050.0
2019-01-24 12:30:00,123.31,123.43,123.28,123.34,6300.0,99.9875,100.0848,99.9631,100.0118,6300.0
2019-01-24 13:00:00,123.3,123.41,122.97,123.03,17652.0,99.9793,100.0685,99.7118,99.7604,17652.0
2019-01-24 13:30:00,123.09,123.37,123.06,123.37,6155.0,99.8091,100.0361,99.7847,100.0361,6155.0
2019-01-24 14:00:00,123.39,123.39,123.18,123.28,47629.0,100.0523,100.0523,99.882,99.9631,47629.0
2019-01-24 14:30:00,123.28,123.35,123.19,123.27,14156.0,99.9631,100.0199,99.8902,99.955,14156.0
2019-01-24 15:00:00,123.28,123.73,123.26,123.59,20060.0,99.9631,100.328,99.9469,100.2145,20060.0
2019-01-24 15:30:00,123.55,123.59,123.1,123.25,82863.0,100.1821,100.2145,99.8172,99.9388,82863.0
2019-01-25 09:30:00,123.79,124.42,123.39,123.79,19656.0,100.3767,100.8875,100.0523,100.3767,19656.0
2019-01-25 10:00:00,123.86,124.22,123.86,124.21,22862.0,100.4334,100.7253,100.4334,100.7172,22862.0
2019-01-25 10:30:00,124.24,124.61,124.24,124.52,6136.0,100.7416,101.0416,100.7416,100.9686,6136.0
2019-01-25 11:00:00,124.71,124.87,124.55,124.66,9469.0,101.1227,101.2524,100.9929,101.0821,9469.0
2019-01-25 11:30:00,124.63,124.77,124.32,124.33,11424.0,101.0578,101.1713,100.8064,100.8145,11424.0
2019-01-25 12:00:00,124.3,124.3,124.05,124.24,8871.0,100.7902,100.7902,100.5875,100.7416,8871.0
2019-01-25 12:30:00,124.2,124.31,124.1,124.31,21965.0,100.7091,100.7983,100.628,100.7983,21965.0
2019-01-25 13:00:00,124.27,124.42,124.17,124.42,17943.0,100.7659,100.8875,100.6848,100.8875,17943.0
2019-01-25 13:30:00,124.4,124.79,124.39,124.79,7182.0,100.8713,101.1875,100.8632,101.1875,7182.0
2019-01-25 14:00:00,124.87,124.87,124.66,124.66,14703.0,101.2524,101.2524,101.0821,101.0821,14703.0
2019-01-25 14:30:00,124.69,125.07,124.59,124.9,28945.0,101.1064,101.4146,101.0254,101.2767,28945.0
2019-01-25 15:00:00,124.97,125.47,124.73,124.83,16015.0,101.3335,101.7389,101.1389,101.22,16015.0
2019-01-25 15:30:00,124.86,125.46,124.58,125.36,109575.0,101.2443,101.7308,101.0173,101.6497,109575.0
2019-01-28 09:30:00,124.85,125.49,124.85,125.29,19694.0,101.2362,101.7551,101.2362,101.593,19694.0
2019-01-28 10:00:00,125.29,125.71,125.11,125.7,9079.0,101.593,101.9335,101.447,101.9254,9079.0
2019-01-28 10:30:00,125.67,125.74,125.33,125.65,21051.0,101.9011,101.9579,101.6254,101.8849,21051.0
2019-01-28 11:00:00,125.56,125.66,125.21,125.39,76455.0,101.8119,101.893,101.5281,101.674,76455.0
2019-01-28 11:30:00,125.42,125.57,125.02,125.3,20457.0,101.6984,101.82,101.374,101.6011,20457.0
2019-01-28 12:00:00,125.39,125.73,125.33,125.44,9400.0,101.674,101.9497,101.6254,101.7146,9400.0
2019-01-28 12:30:00,125.42,125.69,125.25,125.51,10092.0,101.6984,101.9173,101.5605,101.7714,10092.0
2019-01-28 13:00:00,125.56,125.69,125.47,125.62,8303.0,101.8119,101.9173,101.7389,101.8605,8303.0
2019-01-28 13:30:00,125.72,126.16,125.72,125.98,16050.0,101.9416,102.2984,101.9416,102.1525,16050.0
2019-01-28 14:00:00,126.01,126.08,125.6,125.65,12426.0,102.1768,102.2335,101.8443,101.8849,12426.0
2019-01-28 14:30:00,125.71,126.14,125.61,126.05,8770.0,101.9335,102.2822,101.8524,102.2092,8770.0
2019-01-28 15:00:00,126.09,126.28,125.88,125.98,17714.0,102.2417,102.3957,102.0714,102.1525,17714.0
2019-01-28 15:30:00,125.97,126.3,125.71,126.23,79344.0,102.1443,102.4119,101.9335,102.3552,79344.0
2019-01-29 09:30:00,126.21,126.42,125.88,126.21,5021.0,102.339,102.5092,102.0714,102.339,5021.0
2019-01-29 10:00:00,126.17,126.49,126.02,126.49,18353.0,102.3065,102.566,102.1849,102.566,18353.0
2019-01-29 10:30:00,126.48,126.5,126.13,126.21,5734.0,102.5579,102.5741,102.2741,102.339,5734.0
2019-01-29 11:00:00,126.23,126.76,126.09,126.28,21768.0,102.3552,102.7849,102.2417,102.3957,21768.0
2019-01-29 11:30:00,126.33,126.52,126.23,126.51,15571.0,102.4363,102.5903,102.3552,102.5822,15571.0
2019-01-29 12:00:00,126.55,127.16,126.55,127.16,86639.0,102.6147,103.1093,102.6147,103.1093,86639.0
2019-01-29 12:30:00,127.11,127.41,127.01,127.35,23462.0,103.0687,103.312,102.9876,103.2633,23462.0
2019-01-29 13:00:00,127.39,127.58,127.24,127.53,11299.0,103.2958,103.4498,103.1741,103.4093,11299.0
2019-01-29 13:30:00,127.53,127.8,127.39,127.79,19272.0,103.4093,103.6282,103.2958,103.6201,19272.0
2019-01-29 14:00:00,127.78,127.82,127.61,127.75,21271.0,103.612,103.6444,103.4742,103.5877,21271.0
2019-01-29 14:30:00,127.71,127.96,127.31,127.41,35858.0,103.5553,103.758,103.2309,103.312,35858.0
2019-01-29 15:00:00,127.37,127.82,127.34,127.73,27329.0,103.2796,103.6444,103.2552,103.5715,27329.0
2019-01-29 15:30:00,127.75,128.15,127.37,128.07,132188.0,103.5877,103.912,103.2796,103.8472,132188.0
2019-01-30 09:30:00,128.31,128.86,127.94,128.45,15744.0,104.0418,104.4877,103.7417,104.1553,15744.0
2019-01-30 10:00:00,128.5,129.17,128.3,129.17,37417.0,104.1958,104.7391,104.0337,104.7391,37417.0
2019-01-30 10:30:00,129.17,129.59,129.03,129.35,32027.0,104.7391,105.0797,104.6256,104.8851,32027.0
2019-01-30 11:00:00,129.44,129.44,129.02,129.25,26266.0,104.958,104.958,104.6175,104.804,26266.0
2019-01-30 11:30:00,129.26,129.32,128.97,129.15,22007.0,104.8121,104.8607,104.5769,104.7229,22007.0
2019-01-30 12:00:00,129.17,129.32,129.03,129.03,25219.0,104.7391,104.8607,104.6256,104.6256,25219.0
2019-01-30 12:30:00,129.03,129.08,128.83,128.88,15634.0,104.6256,104.6661,104.4634,104.504,15634.0
2019-01-30 13:00:00,128.95,128.98,128.49,128.49,34538.0,104.5607,104.585,104.1877,104.1877,34538.0
2019-01-30 13:30:00,128.53,128.68,128.4,128.41,27650.0,104.2202,104.3418,104.1147,104.1229,27650.0
2019-01-30 14:00:00,128.37,129.5,128.35,129.22,21971.0,104.0904,105.0067,104.0742,104.7797,21971.0
2019-01-30 14:30:00,129.21,129.52,128.91,129.52,14350.0,104.7715,105.0229,104.5283,105.0229,14350.0
2019-01-30 15:00:00,129.47,129.53,128.77,128.82,23711.0,104.9824,105.031,104.4148,104.4553,23711.0
2019-01-30 15:30:00,128.81,129.35,128.81,129.34,107565.0,104.4472,104.8851,104.4472,104.877,107565.0
2019-01-31 09:30:00,129.08,129.45,127.94,129.45,23750.0,104.6661,104.9662,103.7417,104.9662,23750.0
2019-01-31 10:00:00,129.3,130.23,129.13,129.8,20343.0,104.8445,105.5986,104.7067,105.25,20343.0
2019-01-31 10:30:00,129.74,129.95,129.52,129.78,31105.0,105.2013,105.3716,105.0229,105.2337,31105.0
2019-01-31 11:00:00,129.8,130.5,129.66,130.41,28959.0,105.25,105.8176,105.1364,105.7446,28959.0
2019-01-31 11:30:00,130.44,130.88,130.38,130.78,13032.0,105.7689,106.1257,105.7203,106.0446,13032.0
2019-01-31 12:00:00,130.72,131.04,130.66,130.82,25297.0,105.9959,106.2554,105.9473,106.077,25297.0
2019-01-31 12:30:00,130.83,130.91,130.62,130.88,14179.0,106.0851,106.15,105.9149,106.1257,14179.0
2019-01-31 13:00:00,130.93,131.14,130.87,131.09,20496.0,106.1662,106.3365,106.1176,106.296,20496.0
2019-01-31 13:30:00,131.11,131.26,130.9,131.06,29279.0,106.3122,106.4338,106.1419,106.2716,29279.0
2019-01-31 14:00:00,131.07,131.42,130.68,130.72,57333.0,106.2797,106.5636,105.9635,105.9959,57333.0
2019-01-31 14:30:00,130.75,131.63,130.75,131.18,49926.0,106.0203,106.7338,106.0203,106.3689,49926.0
2019-01-31 15:00:00,131.21,131.32,130.77,130.95,49461.0,106.3933,106.4825,106.0365,106.1824,49461.0
2019-01-31 15:30:00,130.94,131.88,130.93,131.68,131841.0,106.1743,106.9365,106.1662,106.7744,131841.0
2019-02-01 09:30:00,131.72,132.2,129.89,130.16,40390.0,106.8068,107.196,105.3229,105.5419,40390.0
2019-02-01 10:00:00,130.25,130.85,129.1,129.33,94753.0,105.6148,106.1014,104.6823,104.8688,94753.0
2019-02-01 10:30:00,129.31,129.49,128.86,129.11,24493.0,104.8526,104.9986,104.4877,104.6905,24493.0
2019-02-01 11:00:00,129.0,129.0,128.31,128.51,61243.0,104.6013,104.6013,104.0418,104.2039,61243.0
2019-02-01 11:30:00,128.38,128.79,127.97,128.75,50313.0,104.0985,104.431,103.7661,104.3985,50313.0
2019-02-01 12:00:00,128.78,128.95,128.44,128.44,26727.0,104.4229,104.5607,104.1472,104.1472,26727.0
2019-02-01 12:30:00,128.4,128.59,128.28,128.53,18789.0,104.1147,104.2688,104.0174,104.2202,18789.0
2019-02-01 13:00:00,128.49,128.56,128.13,128.53,19268.0,104.1877,104.2445,103.8958,104.2202,19268.0
2019-02-01 13:30:00,128.52,128.93,128.52,128.78,28693.0,104.212,104.5445,104.212,104.4229,28693.0
2019-02-01 14:00:00,128.73,129.08,128.57,129.08,18304.0,104.3823,104.6661,104.2526,104.6661,18304.0
2019-02-01 14:30:00,129.08,129.43,128.93,129.18,23366.0,104.6661,104.9499,104.5445,104.7472,23366.0
2019-02-01 15:00:00,129.14,129.55,129.03,129.54,29261.0,104.7148,105.0472,104.6256,105.0391,29261.0
2019-02-01 15:30:00,129.56,130.68,129.56,130.61,117713.0,105.0553,105.9635,105.0553,105.9068,117713.0
2019-02-04 09:30:00,130.38,130.8,129.46,129.74,32493.0,105.7203,106.0608,104.9743,105.2013,32493.0
2019-02-04 10:00:00,129.76,129.89,129.36,129.73,24046.0,105.2175,105.3229,104.8932,105.1932,24046.0
2019-02-04 10:30:00,129.78,130.22,129.78,129.9,22280.0,105.2337,105.5905,105.2337,105.331,22280.0
2019-02-04 11:00:00,129.87,129.98,129.58,129.78,31608.0,105.3067,105.3959,105.0716,105.2337,31608.0
2019-02-04 11:30:00,129.77,129.9,129.54,129.58,31506.0,105.2256,105.331,105.0391,105.0716,31506.0
2019-02-04 12:00:00,129.58,129.83,129.52,129.67,30329.0,105.0716,105.2743,105.0229,105.1445,30329.0
2019-02-04 12:30:00,129.66,129.85,129.6,129.64,37447.0,105.1364,105.2905,105.0878,105.1202,37447.0
2019-02-04 13:00:00,129.66,129.86,129.48,129.74,35592.0,105.1364,105.2986,104.9905,105.2013,35592.0
2019-02-04 13:30:00,129.74,130.09,129.66,130.09,42482.0,105.2013,105.4851,105.1364,105.4851,42482.0
2019-02-04 14:00:00,130.09,130.27,129.85,129.93,41640.0,105.4851,105.6311,105.2905,105.3554,41640.0
2019-02-04 14:30:00,129.93,130.03,129.59,129.77,78034.0,105.3554,105.4365,105.0797,105.2256,78034.0
2019-02-04 15:00:00,129.77,130.26,129.6,130.15,71316.0,105.2256,105.623,105.0878,105.5338,71316.0
2019-02-04 15:30:00,130.18,130.9,130.12,130.9,96048.0,105.5581,106.1419,105.5094,106.1419,96048.0
2019-02-05 09:30:00,131.74,131.8,129.0,130.61,82527.0,106.823,106.8717,104.6013,105.9068,82527.0
2019-02-05 10:00:00,130.53,130.65,129.71,129.93,42798.0,105.8419,105.9392,105.177,105.3554,42798.0
2019-02-05 10:30:00,129.79,130.38,129.41,129.54,42566.0,105.2418,105.7203,104.9337,105.0391,42566.0
2019-02-05 11:00:00,129.49,130.37,129.4,130.17,36849.0,104.9986,105.7121,104.9256,105.55,36849.0
2019-02-05 11:30:00,130.16,130.16,129.41,129.44,30884.0,105.5419,105.5419,104.9337,104.958,30884.0
2019-02-05 12:00:00,129.51,129.94,129.44,129.47,24951.0,105.0148,105.3635,104.958,104.9824,24951.0
2019-02-05 12:30:00,129.5,129.77,129.41,129.56,27607.0,105.0067,105.2256,104.9337,105.0553,27607.0
2019-02-05 13:00:00,129.61,129.71,129.43,129.66,37346.0,105.0959,105.177,104.9499,105.1364,37346.0
2019-02-05 13:30:00,129.65,129.91,129.48,129.62,20609.0,105.1283,105.3391,104.9905,105.104,20609.0
2019-02-05 14:00:00,129.61,129.91,129.59,129.71,20414.0,105.0959,105.3391,105.0797,105.177,20414.0
2019-02-05 14:30:00,129.63,129.7,129.42,129.56,35150.0,105.1121,105.1689,104.9418,105.0553,35150.0
2019-02-05 15:00:00,129.53,129.66,129.43,129.57,43753.0,105.031,105.1364,104.9499,105.0635,43753.0
2019-02-05 15:30:00,129.59,130.14,129.56,129.77,141849.0,105.0797,105.5256,105.0553,105.2256,141849.0
2019-02-06 09:30:00,129.53,129.64,128.39,128.69,50024.0,105.031,105.1202,104.1066,104.3499,50024.0
2019-02-06 10:00:00,128.69,129.27,128.69,128.99,27719.0,104.3499,104.8202,104.3499,104.5932,27719.0
2019-02-06 10:30:00,128.99,129.1,128.68,128.68,10784.0,104.5932,104.6823,104.3418,104.3418,10784.0
2019-02-06 11:00:00,128.59,128.76,128.36,128.58,18058.0,104.2688,104.4067,104.0823,104.2607,18058.0
2019-02-06 11:30:00,128.68,128.86,128.62,128.62,8858.0,104.3418,104.4877,104.2931,104.2931,8858.0
2019-02-06 12:00:00,128.62,128.66,128.41,128.65,12514.0,104.2931,104.3256,104.1229,104.3175,12514.0
2019-02-06 12:30:00,128.63,128.69,128.44,128.59,15409.0,104.3012,104.3499,104.1472,104.2688,15409.0
2019-02-06 13:00:00,128.62,128.69,128.44,128.51,12517.0,104.2931,104.3499,104.1472,104.2039,12517.0
2019-02-06 13:30:00,128.52,128.58,128.45,128.5,15912.0,104.212,104.2607,104.1553,104.1958,15912.0
2019-02-06 14:00:00,128.48,128.56,128.32,128.4,19104.0,104.1796,104.2445,104.0499,104.1147,19104.0
2019-02-06 14:30:00,128.41,128.78,128.25,128.75,18836.0,104.1229,104.4229,103.9931,104.3985,18836.0
2019-02-06 15:00:00,128.71,128.96,128.66,128.91,24342.0,104.3661,104.5688,104.3256,104.5283,24342.0
2019-02-06 15:30:00,128.9,129.18,128.72,129.0,290264.0,104.5202,104.7472,104.3742,104.6013,290264.0
2019-02-07 09:30:00,128.9,129.46,128.71,129.29,31690.0,104.5202,104.9743,104.3661,104.8364,31690.0
2019-02-07 10:00:00,129.52,130.53,129.35,130.39,58070.0,105.0229,105.8419,104.8851,105.7284,58070.0
2019-02-07 10:30:00,130.41,130.84,129.97,130.27,49507.0,105.7446,106.0933,105.3878,105.6311,49507.0
2019-02-07 11:00:00,130.23,131.21,130.23,131.16,69732.0,105.5986,106.3933,105.5986,106.3527,69732.0
2019-02-07 11:30:00,131.19,131.58,131.15,131.33,33339.0,106.3771,106.6933,106.3446,106.4906,33339.0
2019-02-07 12:00:00,131.27,131.5,131.0,131.5,27262.0,106.4419,106.6284,106.223,106.6284,27262.0
2019-02-07 12:30:00,131.51,131.8,131.51,131.63,23067.0,106.6365,106.8717,106.6365,106.7338,23067.0
2019-02-07 13:00:00,131.66,131.86,131.63,131.72,16862.0,106.7582,106.9203,106.7338,106.8068,16862.0
2019-02-07 13:30:00,131.74,131.81,131.66,131.7,56190.0,106.823,106.8798,106.7582,106.7906,56190.0
2019-02-07 14:00:00,131.68,131.71,131.52,131.62,62002.0,106.7744,106.7987,106.6446,106.7257,62002.0
2019-02-07 14:30:00,131.64,132.03,131.57,132.03,77213.0,106.7419,107.0582,106.6852,107.0582,77213.0
2019-02-07 15:00:00,132.06,132.41,131.89,132.41,52327.0,107.0825,107.3663,106.9447,107.3663,52327.0
2019-02-07 15:30:00,132.4,132.99,132.23,132.71,136093.0,107.3582,107.8366,107.2203,107.6096,136093.0
2019-02-08 09:30:00,132.21,133.0,132.21,132.76,17834.0,107.2041,107.8447,107.2041,107.6501,17834.0
2019-02-08 10:00:00,132.69,132.71,132.01,132.11,18053.0,107.5933,107.6096,107.042,107.123,18053.0
2019-02-08 10:30:00,132.17,132.17,131.58,131.78,13094.0,107.1717,107.1717,106.6933,106.8555,13094.0
2019-02-08 11:00:00,131.81,131.81,131.46,131.69,13475.0,106.8798,106.8798,106.596,106.7825,13475.0
2019-02-08 11:30:00,131.79,132.21,131.71,131.97,49763.0,106.8636,107.2041,106.7987,107.0095,49763.0
2019-02-08 12:00:00,131.96,132.0,131.53,131.9,24746.0,107.0014,107.0339,106.6527,106.9528,24746.0
2019-02-08 12:30:00,131.9,132.18,131.82,132.14,14029.0,106.9528,107.1798,106.8879,107.1474,14029.0
2019-02-08 13:00:00,132.11,132.18,131.87,131.9,20055.0,107.123,107.1798,106.9284,106.9528,20055.0
2019-02-08 13:30:00,131.88,131.98,131.67,131.78,9601.0,106.9365,107.0176,106.7663,106.8555,9601.0
2019-02-08 14:00:00,131.74,131.96,131.67,131.93,8502.0,106.823,107.0014,106.7663,106.9771,8502.0
2019-02-08 14:30:00,131.96,132.16,131.94,132.08,11979.0,107.0014,107.1636,106.9852,107.0987,11979.0
2019-02-08 15:00:00,132.1,132.61,132.1,132.44,18832.0,107.1149,107.5285,107.1149,107.3906,18832.0
2019-02-08 15:30:00,132.37,132.41,131.76,132.37,81697.0,107.3339,107.3663,106.8392,107.3339,81697.0
2019-02-11 09:30:00,132.48,132.87,131.65,132.6,20627.0,107.4231,107.7393,106.75,107.5204,20627.0
2019-02-11 10:00:00,132.51,132.95,132.37,132.82,12373.0,107.4474,107.8042,107.3339,107.6988,12373.0
2019-02-11 10:30:00,132.78,132.95,132.66,132.7,13095.0,107.6663,107.8042,107.569,107.6015,13095.0
2019-02-11 11:00:00,132.73,133.08,132.73,133.02,13611.0,107.6258,107.9096,107.6258,107.8609,13611.0
2019-02-11 11:30:00,133.0,133.15,132.92,133.0,25972.0,107.8447,107.9663,107.7798,107.8447,25972.0
2019-02-11 12:00:00,132.99,133.3,132.98,133.02,23138.0,107.8366,108.088,107.8285,107.8609,23138.0
2019-02-11 12:30:00,133.02,133.18,133.0,133.14,14624.0,107.8609,107.9907,107.8447,107.9582,14624.0
2019-02-11 13:00:00,133.17,133.25,133.07,133.15,14014.0,107.9826,108.0474,107.9015,107.9663,14014.0
2019-02-11 13:30:00,133.15,133.27,133.0,133.25,17141.0,107.9663,108.0636,107.8447,108.0474,17141.0
2019-02-11 14:00:00,133.23,133.23,133.05,133.13,13216.0,108.0312,108.0312,107.8853,107.9501,13216.0
2019-02-11 14:30:00,133.13,133.29,133.1,133.26,13782.0,107.9501,108.0799,107.9258,108.0555,13782.0
2019-02-11 15:00:00,133.24,133.54,133.22,133.43,28295.0,108.0393,108.2826,108.0231,108.1934,28295.0
2019-02-11 15:30:00,133.45,133.77,133.07,133.61,175225.0,108.2096,108.4691,107.9015,108.3393,175225.0
2019-02-12 09:30:00,133.71,134.09,132.27,133.04,50276.0,108.4204,108.7286,107.2528,107.8771,50276.0
2019-02-12 10:00:00,133.12,133.52,132.82,133.45,19959.0,107.942,108.2664,107.6988,108.2096,19959.0
2019-02-12 10:30:00,133.4,133.5,133.04,133.5,35345.0,108.1691,108.2501,107.8771,108.2501,35345.0
2019-02-12 11:00:00,133.53,133.63,132.99,133.13,18917.0,108.2745,108.3556,107.8366,107.9501,18917.0
2019-02-12 11:30:00,133.11,133.36,133.05,133.33,22308.0,107.9339,108.1366,107.8853,108.1123,22308.0
2019-02-12 12:00:00,133.34,133.43,133.08,133.19,28814.0,108.1204,108.1934,107.9096,107.9988,28814.0
2019-02-12 12:30:00,133.23,133.48,133.02,133.19,30136.0,108.0312,108.2339,107.8609,107.9988,30136.0
2019-02-12 13:00:00,133.14,133.45,133.11,133.37,14998.0,107.9582,108.2096,107.9339,108.1447,14998.0
2019-02-12 13:30:00,133.4,133.63,133.35,133.52,12968.0,108.1691,108.3556,108.1285,108.2664,12968.0
2019-02-12 14:00:00,133.46,133.48,133.15,133.21,25671.0,108.2177,108.2339,107.9663,108.015,25671.0
2019-02-12 14:30:00,133.21,133.36,133.1,133.36,35383.0,108.015,108.1366,107.9258,108.1366,35383.0
2019-02-12 15:00:00,133.35,133.38,132.97,132.97,48793.0,108.1285,108.1528,107.8204,107.8204,48793.0
2019-02-12 15:30:00,132.99,133.0,132.44,132.56,132375.0,107.8366,107.8447,107.3906,107.4879,132375.0
2019-02-13 09:30:00,131.95,133.09,131.7,132.41,19740.0,106.9933,107.9177,106.7906,107.3663,19740.0
2019-02-13 10:00:00,132.32,133.32,132.06,133.18,13329.0,107.2933,108.1042,107.0825,107.9907,13329.0
2019-02-13 10:30:00,133.22,133.32,132.89,133.01,13615.0,108.0231,108.1042,107.7555,107.8528,13615.0
2019-02-13 11:00:00,133.02,133.27,132.98,133.18,15000.0,107.8609,108.0636,107.8285,107.9907,15000.0
2019-02-13 11:30:00,133.18,133.73,133.1,133.72,14954.0,107.9907,108.4366,107.9258,108.4285,14954.0
2019-02-13 12:00:00,133.68,133.87,133.58,133.78,12997.0,108.3961,108.5502,108.315,108.4772,12997.0
2019-02-13 12:30:00,133.78,134.0,133.69,133.91,19923.0,108.4772,108.6556,108.4042,108.5826,19923.0
2019-02-13 13:00:00,133.92,134.27,133.9,134.2,26338.0,108.5907,108.8745,108.5745,108.8177,26338.0
2019-02-13 13:30:00,134.18,134.43,134.0,134.0,26734.0,108.8015,109.0042,108.6556,108.6556,26734.0
2019-02-13 14:00:00,134.0,134.25,133.98,134.15,12499.0,108.6556,108.8583,108.6394,108.7772,12499.0
2019-02-13 14:30:00,134.16,134.21,133.99,134.1,13805.0,108.7853,108.8259,108.6475,108.7367,13805.0
2019-02-13 15:00:00,134.04,134.32,134.04,134.14,18407.0,108.688,108.9151,108.688,108.7691,18407.0
2019-02-13 15:30:00,134.13,134.7,134.12,134.5,94415.0,108.761,109.2232,108.7529,109.061,94415.0
2019-02-14 09:30:00,134.42,134.89,133.9,134.0,16228.0,108.9961,109.3772,108.5745,108.6556,16228.0
2019-02-14 10:00:00,133.95,134.39,133.86,134.33,19686.0,108.615,108.9718,108.5421,108.9232,19686.0
2019-02-14 10:30:00,134.39,134.39,133.25,133.41,30132.0,108.9718,108.9718,108.0474,108.1772,30132.0
2019-02-14 11:00:00,133.44,133.44,132.92,133.39,26768.0,108.2015,108.2015,107.7798,108.1609,26768.0
2019-02-14 11:30:00,133.41,133.75,133.4,133.6,17492.0,108.1772,108.4529,108.1691,108.3312,17492.0
2019-02-14 12:00:00,133.61,134.09,133.53,134.08,19151.0,108.3393,108.7286,108.2745,108.7204,19151.0
2019-02-14 12:30:00,134.06,134.36,134.02,134.28,13178.0,108.7042,108.9475,108.6718,108.8826,13178.0
2019-02-14 13:00:00,134.28,134.37,134.08,134.37,6323.0,108.8826,108.9556,108.7204,108.9556,6323.0
2019-02-14 13:30:00,134.36,134.48,134.3,134.3,11127.0,108.9475,109.0448,108.8988,108.8988,11127.0
2019-02-14 14:00:00,134.29,134.4,134.2,134.23,25865.0,108.8907,108.9799,108.8177,108.8421,25865.0
2019-02-14 14:30:00,134.19,134.26,133.9,133.94,28923.0,108.8096,108.8664,108.5745,108.6069,28923.0
2019-02-14 15:00:00,133.93,134.29,133.91,134.04,19928.0,108.5988,108.8907,108.5826,108.688,19928.0
2019-02-14 15:30:00,134.08,134.3,133.73,133.86,84709.0,108.7204,108.8988,108.4366,108.5421,84709.0
2019-02-15 09:30:00,134.49,135.0,133.97,134.3,55198.0,109.0529,109.4664,108.6312,108.8988,55198.0
2019-02-15 10:00:00,134.46,134.57,134.15,134.4,12509.0,109.0286,109.1178,108.7772,108.9799,12509.0
2019-02-15 10:30:00,134.38,134.71,134.33,134.57,10709.0,108.9637,109.2313,108.9232,109.1178,10709.0
2019-02-15 11:00:00,134.61,134.73,134.42,134.54,14349.0,109.1502,109.2475,108.9961,109.0934,14349.0
2019-02-15 11:30:00,134.53,134.68,134.26,134.36,27300.0,109.0853,109.207,108.8664,108.9475,27300.0
2019-02-15 12:00:00,134.38,134.72,134.38,134.72,9293.0,108.9637,109.2394,108.9637,109.2394,9293.0
2019-02-15 12:30:00,134.69,134.76,134.64,134.69,7254.0,109.2151,109.2718,109.1745,109.2151,7254.0
2019-02-15 13:00:00,134.73,134.81,134.56,134.56,9381.0,109.2475,109.3124,109.1097,109.1097,9381.0
2019-02-15 13:30:00,134.61,134.72,134.59,134.61,10336.0,109.1502,109.2394,109.134,109.1502,10336.0
2019-02-15 14:00:00,134.59,134.81,134.43,134.43,23731.0,109.134,109.3124,109.0042,109.0042,23731.0
2019-02-15 14:30:00,134.42,134.51,134.28,134.49,7609.0,108.9961,109.0691,108.8826,109.0529,7609.0
2019-02-15 15:00:00,134.47,134.61,134.22,134.28,26075.0,109.0367,109.1502,108.834,108.8826,26075.0
2019-02-15 15:30:00,134.27,134.91,134.25,134.88,98009.0,108.8745,109.3935,108.8583,109.3691,98009.0
2019-02-19 09:30:00,135.15,135.57,134.24,134.99,28625.0,109.5881,109.9286,108.8502,109.4583,28625.0
2019-02-19 10:00:00,135.08,135.62,135.03,135.55,16836.0,109.5313,109.9692,109.4908,109.9124,16836.0
2019-02-19 10:30:00,135.48,136.04,135.35,135.87,22379.0,109.8557,110.3097,109.7502,110.1719,22379.0
2019-02-19 11:00:00,135.83,136.19,135.83,135.9,17980.0,110.1395,110.4314,110.1395,110.1962,17980.0
2019-02-19 11:30:00,135.89,135.95,135.47,135.82,22694.0,110.1881,110.2368,109.8475,110.1313,22694.0
2019-02-19 12:00:00,135.76,135.82,135.64,135.68,12338.0,110.0827,110.1313,109.9854,110.0178,12338.0
2019-02-19 12:30:00,135.64,135.72,135.61,135.69,12543.0,109.9854,110.0503,109.9611,110.0259,12543.0
2019-02-19 13:00:00,135.67,135.72,135.6,135.63,6783.0,110.0097,110.0503,109.953,109.9773,6783.0
2019-02-19 13:30:00,135.63,135.63,135.25,135.34,16567.0,109.9773,109.9773,109.6692,109.7421,16567.0
2019-02-19 14:00:00,135.39,135.5,135.19,135.37,31800.0,109.7827,109.8719,109.6205,109.7665,31800.0
2019-02-19 14:30:00,135.39,135.81,135.39,135.76,21173.0,109.7827,110.1232,109.7827,110.0827,21173.0
2019-02-19 15:00:00,135.75,135.91,135.5,135.51,26014.0,110.0746,110.2043,109.8719,109.88,26014.0
2019-02-19 15:30:00,135.5,135.76,135.49,135.69,73442.0,109.8719,110.0827,109.8638,110.0259,73442.0
2019-02-20 09:30:00,135.42,135.43,134.74,135.17,14645.0,109.807,109.8151,109.2556,109.6043,14645.0
2019-02-20 10:00:00,135.09,135.39,134.97,135.08,14283.0,109.5394,109.7827,109.4421,109.5313,14283.0
2019-02-20 10:30:00,135.09,135.1,134.2,134.27,7571.0,109.5394,109.5475,108.8177,108.8745,7571.0
2019-02-20 11:00:00,134.24,134.24,133.7,133.84,12300.0,108.8502,108.8502,108.4123,108.5258,12300.0
2019-02-20 11:30:00,133.91,134.65,133.91,134.48,9423.0,108.5826,109.1826,108.5826,109.0448,9423.0
2019-02-20 12:00:00,134.55,135.05,134.5,135.05,15040.0,109.1016,109.507,109.061,109.507,15040.0
2019-02-20 12:30:00,135.0,135.07,134.91,134.98,22982.0,109.4664,109.5232,109.3935,109.4502,22982.0
2019-02-20 13:00:00,134.98,135.31,134.98,135.21,21108.0,109.4502,109.7178,109.4502,109.6367,21108.0
2019-02-20 13:30:00,135.21,135.46,135.19,135.37,22822.0,109.6367,109.8394,109.6205,109.7665,22822.0
2019-02-20 14:00:00,135.38,135.49,134.93,135.12,29359.0,109.7746,109.8638,109.4097,109.5637,29359.0
2019-02-20 14:30:00,135.14,135.44,135.11,135.35,27518.0,109.58,109.8232,109.5556,109.7502,27518.0
2019-02-20 15:00:00,135.3,135.4,135.26,135.31,30259.0,109.7097,109.7908,109.6773,109.7178,30259.0
2019-02-20 15:30:00,135.3,135.3,134.71,134.98,82876.0,109.7097,109.7097,109.2313,109.4502,82876.0
2019-02-21 09:30:00,134.4,134.45,133.38,134.29,22588.0,108.9799,109.0205,108.1528,108.8907,22588.0
2019-02-21 10:00:00,134.3,134.96,134.18,134.47,21190.0,108.8988,109.434,108.8015,109.0367,21190.0
2019-02-21 10:30:00,134.38,134.77,134.33,134.59,16149.0,108.9637,109.2799,108.9232,109.134,16149.0
2019-02-21 11:00:00,134.64,135.08,134.64,134.9,16362.0,109.1745,109.5313,109.1745,109.3854,16362.0
2019-02-21 11:30:00,134.85,135.03,134.79,134.91,20303.0,109.3448,109.4908,109.2962,109.3935,20303.0
2019-02-21 12:00:00,134.89,134.89,134.65,134.7,19262.0,109.3772,109.3772,109.1826,109.2232,19262.0
2019-02-21 12:30:00,134.72,134.78,134.27,134.36,29389.0,109.2394,109.288,108.8745,108.9475,29389.0
2019-02-21 13:00:00,134.34,134.6,134.32,134.44,33563.0,108.9313,109.1421,108.9151,109.0124,33563.0
2019-02-21 13:30:00,134.43,134.63,134.28,134.63,21063.0,109.0042,109.1664,108.8826,109.1664,21063.0
2019-02-21 14:00:00,134.63,134.78,134.57,134.69,24628.0,109.1664,109.288,109.1178,109.2151,24628.0
2019-02-21 14:30:00,134.71,134.75,134.54,134.72,14577.0,109.2313,109.2637,109.0934,109.2394,14577.0
2019-02-21 15:00:00,134.67,134.9,134.56,134.87,25675.0,109.1989,109.3854,109.1097,109.361,25675.0
2019-02-21 15:30:00,134.87,135.65,134.74,135.51,93019.0,109.361,109.9935,109.2556,109.88,93019.0
2019-02-22 09:30:00,135.8,136.11,135.28,135.9,26287.0,110.1151,110.3665,109.6935,110.1962,26287.0
2019-02-22 10:00:00,135.97,136.84,135.97,136.66,38107.0,110.253,110.9584,110.253,110.8125,38107.0
2019-02-22 10:30:00,136.65,137.41,136.58,137.15,40316.0,110.8044,111.4206,110.7476,111.2098,40316.0
2019-02-22 11:00:00,137.09,137.22,136.97,137.07,29140.0,111.1611,111.2666,111.0638,111.1449,29140.0
2019-02-22 11:30:00,137.06,137.27,137.01,137.18,27567.0,111.1368,111.3071,111.0963,111.2341,27567.0
2019-02-22 12:00:00,137.14,137.15,136.83,136.86,10958.0,111.2017,111.2098,110.9503,110.9746,10958.0
2019-02-22 12:30:00,136.87,136.93,136.55,136.78,22767.0,110.9828,111.0314,110.7233,110.9098,22767.0
2019-02-22 13:00:00,136.82,136.89,136.69,136.73,8663.0,110.9422,110.999,110.8368,110.8692,8663.0
2019-02-22 13:30:00,136.74,136.86,136.63,136.84,13153.0,110.8773,110.9746,110.7881,110.9584,13153.0
2019-02-22 14:00:00,136.82,136.92,136.61,136.75,25153.0,110.9422,111.0233,110.7719,110.8854,25153.0
2019-02-22 14:30:00,136.75,136.83,136.65,136.74,21323.0,110.8854,110.9503,110.8044,110.8773,21323.0
2019-02-22 15:00:00,136.7,136.82,136.65,136.75,33799.0,110.8449,110.9422,110.8044,110.8854,33799.0
2019-02-22 15:30:00,136.72,136.8,136.37,136.71,99602.0,110.8611,110.926,110.5773,110.853,99602.0
2019-02-25 09:30:00,136.97,137.03,136.05,136.26,14548.0,111.0638,111.1125,110.3178,110.4881,14548.0
2019-02-25 10:00:00,136.24,136.45,136.1,136.33,32450.0,110.4719,110.6422,110.3584,110.5449,32450.0
2019-02-25 10:30:00,136.38,136.63,136.36,136.59,23738.0,110.5854,110.7881,110.5692,110.7557,23738.0
2019-02-25 11:00:00,136.59,136.59,136.09,136.23,9710.0,110.7557,110.7557,110.3503,110.4638,9710.0
2019-02-25 11:30:00,136.2,136.23,136.01,136.06,6455.0,110.4395,110.4638,110.2854,110.326,6455.0
2019-02-25 12:00:00,136.07,136.23,136.01,136.2,10929.0,110.3341,110.4638,110.2854,110.4395,10929.0
2019-02-25 12:30:00,136.17,136.27,136.12,136.17,15556.0,110.4151,110.4962,110.3746,110.4151,15556.0
2019-02-25 13:00:00,136.17,136.44,136.14,136.44,19046.0,110.4151,110.6341,110.3908,110.6341,19046.0
2019-02-25 13:30:00,136.44,136.64,136.28,136.51,12563.0,110.6341,110.7963,110.5043,110.6908,12563.0
2019-02-25 14:00:00,136.54,136.8,136.52,136.66,37750.0,110.7152,110.926,110.6989,110.8125,37750.0
2019-02-25 14:30:00,136.69,136.79,136.55,136.59,11145.0,110.8368,110.9179,110.7233,110.7557,11145.0
2019-02-25 15:00:00,136.61,136.61,136.02,136.05,19671.0,110.7719,110.7719,110.2935,110.3178,19671.0
2019-02-25 15:30:00,136.05,136.34,135.9,136.0,91296.0,110.3178,110.553,110.1962,110.2773,91296.0
2019-02-26 09:30:00,136.32,136.5,135.57,135.64,21833.0,110.5368,110.6827,109.9286,109.9854,21833.0
2019-02-26 10:00:00,135.66,136.23,135.53,135.94,41517.0,110.0016,110.4638,109.8962,110.2286,41517.0
2019-02-26 10:30:00,135.97,136.25,135.62,135.65,16991.0,110.253,110.48,109.9692,109.9935,16991.0
2019-02-26 11:00:00,135.61,136.06,135.6,135.96,9907.0,109.9611,110.326,109.953,110.2449,9907.0
2019-02-26 11:30:00,135.97,136.02,135.64,135.73,10496.0,110.253,110.2935,109.9854,110.0584,10496.0
2019-02-26 12:00:00,135.74,135.81,135.64,135.79,11673.0,110.0665,110.1232,109.9854,110.107,11673.0
2019-02-26 12:30:00,135.77,135.81,135.48,135.56,9597.0,110.0908,110.1232,109.8557,109.9205,9597.0
2019-02-26 13:00:00,135.63,135.86,135.53,135.85,9596.0,109.9773,110.1638,109.8962,110.1557,9596.0
2019-02-26 13:30:00,135.81,135.85,135.7,135.78,10108.0,110.1232,110.1557,110.034,110.0989,10108.0
2019-02-26 14:00:00,135.81,135.94,135.77,135.87,14305.0,110.1232,110.2286,110.0908,110.1719,14305.0
2019-02-26 14:30:00,135.89,136.45,135.88,136.28,24860.0,110.1881,110.6422,110.18,110.5043,24860.0
2019-02-26 15:00:00,136.27,136.49,136.14,136.14,25481.0,110.4962,110.6746,110.3908,110.3908,25481.0
2019-02-26 15:30:00,136.17,136.31,136.03,136.12,184450.0,110.4151,110.5287,110.3016,110.3746,184450.0
2019-02-27 09:30:00,135.2,136.16,135.02,135.34,32227.0,109.6286,110.407,109.4827,109.7421,32227.0
2019-02-27 10:00:00,135.25,135.74,134.96,134.96,29458.0,109.6692,110.0665,109.434,109.434,29458.0
2019-02-27 10:30:00,134.94,134.95,133.86,134.09,44143.0,109.4178,109.4259,108.5421,108.7286,44143.0
2019-02-27 11:00:00,134.19,134.32,133.96,134.2,28919.0,108.8096,108.9151,108.6231,108.8177,28919.0
2019-02-27 11:30:00,134.16,134.35,134.04,134.3,19079.0,108.7853,108.9394,108.688,108.8988,19079.0
2019-02-27 12:00:00,134.35,134.75,134.35,134.74,16583.0,108.9394,109.2637,108.9394,109.2556,16583.0
2019-02-27 12:30:00,134.77,134.99,134.76,134.94,13934.0,109.2799,109.4583,109.2718,109.4178,13934.0
2019-02-27 13:00:00,134.94,135.36,134.9,135.08,18102.0,109.4178,109.7583,109.3854,109.5313,18102.0
2019-02-27 13:30:00,135.11,135.16,134.98,135.05,29780.0,109.5556,109.5962,109.4502,109.507,29780.0
2019-02-27 14:00:00,135.06,135.12,134.98,135.1,15520.0,109.5151,109.5637,109.4502,109.5475,15520.0
2019-02-27 14:30:00,135.1,135.32,135.02,135.23,29220.0,109.5475,109.7259,109.4827,109.6529,29220.0
2019-02-27 15:00:00,135.19,135.55,135.15,135.17,27914.0,109.6205,109.9124,109.5881,109.6043,27914.0
2019-02-27 15:30:00,135.12,135.35,134.91,134.95,106216.0,109.5637,109.7502,109.3935,109.4259,106216.0
2019-02-28 09:30:00,135.08,135.08,134.17,134.85,23561.0,109.5313,109.5313,108.7934,109.3448,23561.0
2019-02-28 10:00:00,134.84,135.49,134.84,135.49,13374.0,109.3367,109.8638,109.3367,109.8638,13374.0
2019-02-28 10:30:00,135.57,135.96,135.47,135.88,14618.0,109.9286,110.2449,109.8475,110.18,14618.0
2019-02-28 11:00:00,135.81,136.7,135.81,136.58,32984.0,110.1232,110.8449,110.1232,110.7476,32984.0
2019-02-28 11:30:00,136.6,136.88,136.48,136.81,31677.0,110.7638,110.9909,110.6665,110.9341,31677.0
2019-02-28 12:00:00,136.82,137.78,136.82,137.6,72949.0,110.9422,111.7206,110.9422,111.5747,72949.0
2019-02-28 12:30:00,137.57,137.61,137.17,137.37,40226.0,111.5504,111.5828,111.226,111.3882,40226.0
2019-02-28 13:00:00,137.36,137.39,136.96,137.06,26510.0,111.3801,111.4044,111.0557,111.1368,26510.0
2019-02-28 13:30:00,137.01,137.04,136.65,136.84,18855.0,111.0963,111.1206,110.8044,110.9584,18855.0
2019-02-28 14:00:00,136.89,136.93,136.31,136.54,29080.0,110.999,111.0314,110.5287,110.7152,29080.0
2019-02-28 14:30:00,136.54,136.62,136.45,136.54,22812.0,110.7152,110.78,110.6422,110.7152,22812.0
2019-02-28 15:00:00,136.53,136.57,136.15,136.41,42495.0,110.7071,110.7395,110.3989,110.6098,42495.0
2019-02-28 15:30:00,136.41,136.57,135.73,135.88,170050.0,110.6098,110.7395,110.0584,110.18,170050.0
2019-03-01 09:30:00,136.1,136.56,135.25,135.82,22692.0,110.3584,110.7314,109.6692,110.1313,22692.0
2019-03-01 10:00:00,135.8,135.8,134.92,135.21,52132.0,110.1151,110.1151,109.4016,109.6367,52132.0
2019-03-01 10:30:00,135.24,135.27,134.94,135.02,21624.0,109.661,109.6854,109.4178,109.4827,21624.0
2019-03-01 11:00:00,134.98,135.15,134.47,134.58,23928.0,109.4502,109.5881,109.0367,109.1259,23928.0
2019-03-01 11:30:00,134.58,134.82,134.28,134.4,19918.0,109.1259,109.3205,108.8826,108.9799,19918.0
2019-03-01 12:00:00,134.39,134.46,134.26,134.33,13813.0,108.9718,109.0286,108.8664,108.9232,13813.0
2019-03-01 12:30:00,134.34,134.86,134.34,134.78,51304.0,108.9313,109.3529,108.9313,109.288,51304.0
2019-03-01 13:00:00,134.78,135.32,134.78,135.26,8902.0,109.288,109.7259,109.288,109.6773,8902.0
2019-03-01 13:30:00,135.29,135.34,135.15,135.17,17069.0,109.7016,109.7421,109.5881,109.6043,17069.0
2019-03-01 14:00:00,135.21,135.96,135.21,135.96,20927.0,109.6367,110.2449,109.6367,110.2449,20927.0
2019-03-01 14:30:00,136.0,136.15,135.8,136.04,24518.0,110.2773,110.3989,110.1151,110.3097,24518.0
2019-03-01 15:00:00,136.03,136.03,135.75,135.85,33576.0,110.3016,110.3016,110.0746,110.1557,33576.0
2019-03-01 15:30:00,135.87,136.36,135.75,135.91,120630.0,110.1719,110.5692,110.0746,110.2043,120630.0
2019-03-04 09:30:00,136.34,136.81,135.8,136.05,44259.0,110.553,110.9341,110.1151,110.3178,44259.0
2019-03-04 10:00:00,136.06,136.3,135.81,136.14,13462.0,110.326,110.5206,110.1232,110.3908,13462.0
2019-03-04 10:30:00,136.1,136.1,135.68,135.86,11411.0,110.3584,110.3584,110.0178,110.1638,11411.0
2019-03-04 11:00:00,135.84,136.21,135.8,135.85,22142.0,110.1476,110.4476,110.1151,110.1557,22142.0
2019-03-04 11:30:00,135.79,135.81,135.27,135.27,37437.0,110.107,110.1232,109.6854,109.6854,37437.0
2019-03-04 12:00:00,135.27,135.72,135.24,135.67,17102.0,109.6854,110.0503,109.661,110.0097,17102.0
2019-03-04 12:30:00,135.66,135.95,135.43,135.48,40794.0,110.0016,110.2368,109.8151,109.8557,40794.0
2019-03-04 13:00:00,135.48,135.77,135.25,135.77,8400.0,109.8557,110.0908,109.6692,110.0908,8400.0
2019-03-04 13:30:00,135.77,136.07,135.7,135.96,17078.0,110.0908,110.3341,110.034,110.2449,17078.0
2019-03-04 14:00:00,135.94,136.24,135.86,136.23,12316.0,110.2286,110.4719,110.1638,110.4638,12316.0
2019-03-04 14:30:00,136.2,136.38,136.13,136.32,18078.0,110.4395,110.5854,110.3827,110.5368,18078.0
2019-03-04 15:00:00,136.25,136.73,136.05,136.53,27287.0,110.48,110.8692,110.3178,110.7071,27287.0
2019-03-04 15:30:00,136.52,137.07,136.51,136.99,145206.0,110.6989,111.1449,110.6908,111.0801,145206.0
2019-03-05 09:30:00,136.95,137.71,136.63,137.26,58155.0,111.0476,111.6639,110.7881,111.299,58155.0
2019-03-05 10:00:00,137.34,137.34,136.79,137.08,26645.0,111.3639,111.3639,110.9179,111.153,26645.0
2019-03-05 10:30:00,137.18,137.56,137.11,137.56,17314.0,111.2341,111.5422,111.1774,111.5422,17314.0
2019-03-05 11:00:00,137.53,137.83,137.45,137.72,30265.0,111.5179,111.7612,111.4531,111.672,30265.0
2019-03-05 11:30:00,137.75,137.86,137.55,137.71,19375.0,111.6963,111.7855,111.5341,111.6639,19375.0
2019-03-05 12:00:00,137.71,137.98,137.7,137.91,20486.0,111.6639,111.8828,111.6558,111.826,20486.0
2019-03-05 12:30:00,137.9,137.93,137.65,137.71,16009.0,111.8179,111.8423,111.6152,111.6639,16009.0
2019-03-05 13:00:00,137.72,138.02,137.64,137.69,13469.0,111.672,111.9152,111.6071,111.6477,13469.0
2019-03-05 13:30:00,137.67,137.92,137.61,137.89,19606.0,111.6314,111.8342,111.5828,111.8098,19606.0
2019-03-05 14:00:00,137.86,138.02,137.75,137.99,30981.0,111.7855,111.9152,111.6963,111.8909,30981.0
2019-03-05 14:30:00,137.95,138.2,137.91,138.12,26382.0,111.8585,112.0612,111.826,111.9963,26382.0
2019-03-05 15:00:00,138.07,138.07,137.51,137.61,31555.0,111.9558,111.9558,111.5017,111.5828,31555.0
2019-03-05 15:30:00,137.62,137.83,137.38,137.4,127183.0,111.5909,111.7612,111.3963,111.4125,127183.0
2019-03-06 09:30:00,137.56,137.61,137.02,137.61,21994.0,111.5422,111.5828,111.1044,111.5828,21994.0
2019-03-06 10:00:00,137.61,138.04,137.46,138.03,32303.0,111.5828,111.9315,111.4612,111.9234,32303.0
2019-03-06 10:30:00,137.99,138.1,137.62,137.66,41054.0,111.8909,111.9801,111.5909,111.6233,41054.0
2019-03-06 11:00:00,137.68,138.09,137.64,137.69,28538.0,111.6395,111.972,111.6071,111.6477,28538.0
2019-03-06 11:30:00,137.61,137.94,137.58,137.87,11806.0,111.5828,111.8504,111.5585,111.7936,11806.0
2019-03-06 12:00:00,137.93,138.24,137.3,137.34,12230.0,111.8423,112.0936,111.3314,111.3639,12230.0
2019-03-06 12:30:00,137.35,137.71,137.35,137.58,30104.0,111.372,111.6639,111.372,111.5585,30104.0
2019-03-06 13:00:00,137.58,137.72,137.39,137.57,38650.0,111.5585,111.672,111.4044,111.5504,38650.0
2019-03-06 13:30:00,137.62,137.67,137.38,137.53,13678.0,111.5909,111.6314,111.3963,111.5179,13678.0
2019-03-06 14:00:00,137.55,137.9,137.49,137.87,30944.0,111.5341,111.8179,111.4855,111.7936,30944.0
2019-03-06 14:30:00,137.87,137.95,137.72,137.84,38432.0,111.7936,111.8585,111.672,111.7693,38432.0
2019-03-06 15:00:00,137.86,138.01,137.58,137.73,27263.0,111.7855,111.9071,111.5585,111.6801,27263.0
2019-03-06 15:30:00,137.71,137.92,137.57,137.57,103852.0,111.6639,111.8342,111.5504,111.5504,103852.0
2019-03-07 09:30:00,137.71,138.3,137.41,137.86,23656.0,111.6639,112.1423,111.4206,111.7855,23656.0
2019-03-07 10:00:00,137.97,138.12,137.25,137.51,17757.0,111.8747,111.9963,111.2909,111.5017,17757.0
2019-03-07 10:30:00,137.53,137.87,137.39,137.82,16940.0,111.5179,111.7936,111.4044,111.7531,16940.0
2019-03-07 11:00:00,137.87,137.99,137.49,137.64,16436.0,111.7936,111.8909,111.4855,111.6071,16436.0
2019-03-07 11:30:00,137.66,137.83,137.58,137.71,18226.0,111.6233,111.7612,111.5585,111.6639,18226.0
2019-03-07 12:00:00,137.7,137.86,137.52,137.86,18819.0,111.6558,111.7855,111.5098,111.7855,18819.0
2019-03-07 12:30:00,137.85,138.24,137.74,138.16,19147.0,111.7774,112.0936,111.6882,112.0288,19147.0
2019-03-07 13:00:00,138.14,138.28,138.03,138.08,18835.0,112.0125,112.1261,111.9234,111.9639,18835.0
2019-03-07 13:30:00,138.06,138.06,137.77,137.98,18172.0,111.9477,111.9477,111.7125,111.8828,18172.0
2019-03-07 14:00:00,137.96,138.0,137.64,137.76,33687.0,111.8666,111.899,111.6071,111.7044,33687.0
2019-03-07 14:30:00,137.78,137.79,137.33,137.37,25122.0,111.7206,111.7287,111.3557,111.3882,25122.0
2019-03-07 15:00:00,137.37,137.61,137.19,137.21,34691.0,111.3882,111.5828,111.2422,111.2584,34691.0
2019-03-07 15:30:00,137.21,137.28,136.32,136.72,159282.0,111.2584,111.3152,110.5368,110.8611,159282.0
2019-03-08 09:30:00,136.46,137.56,136.25,137.45,18885.0,110.6503,111.5422,110.48,111.4531,18885.0
2019-03-08 10:00:00,137.45,137.66,136.88,137.19,31507.0,111.4531,111.6233,110.9909,111.2422,31507.0
2019-03-08 10:30:00,137.19,137.47,136.85,137.46,20057.0,111.2422,111.4693,110.9665,111.4612,20057.0
2019-03-08 11:00:00,137.46,137.49,136.92,137.05,26757.0,111.4612,111.4855,111.0233,111.1287,26757.0
2019-03-08 11:30:00,137.08,137.59,137.02,137.2,15362.0,111.153,111.5666,111.1044,111.2503,15362.0
2019-03-08 12:00:00,137.2,137.2,137.0,137.19,22109.0,111.2503,111.2503,111.0882,111.2422,22109.0
2019-03-08 12:30:00,137.22,137.41,137.09,137.41,21185.0,111.2666,111.4206,111.1611,111.4206,21185.0
2019-03-08 13:00:00,137.39,137.43,137.21,137.41,16504.0,111.4044,111.4368,111.2584,111.4206,16504.0
2019-03-08 13:30:00,137.39,137.41,137.15,137.25,13424.0,111.4044,111.4206,111.2098,111.2909,13424.0
2019-03-08 14:00:00,137.26,137.57,137.1,137.57,20503.0,111.299,111.5504,111.1692,111.5504,20503.0
2019-03-08 14:30:00,137.59,137.73,137.33,137.35,40252.0,111.5666,111.6801,111.3557,111.372,40252.0
2019-03-08 15:00:00,137.32,137.44,137.26,137.3,42858.0,111.3476,111.4449,111.299,111.3314,42858.0
2019-03-08 15:30:00,137.31,137.76,137.31,137.61,122555.0,111.3395,111.7044,111.3395,111.5828,122555.0
2019-03-11 09:30:00,138.17,139.6,138.17,139.54,38700.0,112.0369,113.1964,112.0369,113.1478,38700.0
2019-03-11 10:00:00,139.5,139.53,138.94,139.21,21480.0,113.1153,113.1396,112.6612,112.8802,21480.0
2019-03-11 10:30:00,139.21,139.21,138.18,138.39,28534.0,112.8802,112.8802,112.045,112.2153,28534.0
2019-03-11 11:00:00,138.42,138.69,138.2,138.63,31390.0,112.2396,112.4585,112.0612,112.4099,31390.0
2019-03-11 11:30:00,138.61,138.9,138.31,138.83,26490.0,112.3937,112.6288,112.1504,112.572,26490.0
2019-03-11 12:00:00,138.85,139.11,138.79,139.09,17944.0,112.5883,112.7991,112.5396,112.7829,17944.0
2019-03-11 12:30:00,139.11,139.22,139.03,139.04,20690.0,112.7991,112.8883,112.7342,112.7423,20690.0
2019-03-11 13:00:00,138.99,139.18,138.95,139.13,18949.0,112.7018,112.8558,112.6693,112.8153,18949.0
2019-03-11 13:30:00,139.15,139.49,139.12,139.25,39383.0,112.8315,113.1072,112.8072,112.9126,39383.0
2019-03-11 14:00:00,139.23,139.35,139.03,139.27,27864.0,112.8964,112.9937,112.7342,112.9288,27864.0
2019-03-11 14:30:00,139.25,139.35,139.15,139.22,38301.0,112.9126,112.9937,112.8315,112.8883,38301.0
2019-03-11 15:00:00,139.21,139.44,139.17,139.44,61764.0,112.8802,113.0667,112.8477,113.0667,61764.0
2019-03-11 15:30:00,139.43,139.5,139.07,139.4,146905.0,113.0586,113.1153,112.7666,113.0342,146905.0
2019-03-12 09:30:00,139.66,140.43,139.31,139.51,22932.0,113.2451,113.8694,112.9613,113.1234,22932.0
2019-03-12 10:00:00,139.47,140.09,139.43,139.94,21703.0,113.091,113.5937,113.0586,113.4721,21703.0
2019-03-12 10:30:00,139.97,140.36,139.82,140.11,36828.0,113.4964,113.8127,113.3748,113.6099,36828.0
2019-03-12 11:00:00,140.08,141.03,140.08,140.63,41662.0,113.5856,114.3559,113.5856,114.0316,41662.0
2019-03-12 11:30:00,140.68,141.03,140.54,140.94,25789.0,114.0721,114.3559,113.9586,114.283,25789.0
2019-03-12 12:00:00,140.87,140.87,140.39,140.45,17632.0,114.2262,114.2262,113.837,113.8856,17632.0
2019-03-12 12:30:00,140.41,140.57,140.29,140.39,22359.0,113.8532,113.9829,113.7559,113.837,22359.0
2019-03-12 13:00:00,140.38,140.5,140.32,140.45,11391.0,113.8289,113.9262,113.7802,113.8856,11391.0
2019-03-12 13:30:00,140.46,140.57,140.34,140.53,15345.0,113.8937,113.9829,113.7964,113.9505,15345.0
2019-03-12 14:00:00,140.5,140.66,140.42,140.51,34576.0,113.9262,114.0559,113.8613,113.9343,34576.0
2019-03-12 14:30:00,140.49,140.49,140.17,140.25,26769.0,113.9181,113.9181,113.6586,113.7235,26769.0
2019-03-12 15:00:00,140.24,140.4,140.08,140.4,35632.0,113.7154,113.8451,113.5856,113.8451,35632.0
2019-03-12 15:30:00,140.42,140.51,140.07,140.17,171598.0,113.8613,113.9343,113.5775,113.6586,171598.0
2019-03-13 09:30:00,140.51,141.62,140.51,141.56,44909.0,113.9343,114.8343,113.9343,114.7857,44909.0
2019-03-13 10:00:00,141.6,142.06,141.36,141.55,50350.0,114.8181,115.1911,114.6235,114.7776,50350.0
2019-03-13 10:30:00,141.53,141.57,141.31,141.55,26345.0,114.7614,114.7938,114.583,114.7776,26345.0
2019-03-13 11:00:00,141.55,141.71,141.29,141.61,31514.0,114.7776,114.9073,114.5668,114.8262,31514.0
2019-03-13 11:30:00,141.65,141.65,141.22,141.37,25740.0,114.8587,114.8587,114.51,114.6316,25740.0
2019-03-13 12:00:00,141.41,141.64,141.25,141.27,22602.0,114.6641,114.8506,114.5343,114.5505,22602.0
2019-03-13 12:30:00,141.26,141.34,141.11,141.2,21988.0,114.5424,114.6073,114.4208,114.4938,21988.0
2019-03-13 13:00:00,141.19,141.37,141.15,141.2,18413.0,114.4857,114.6316,114.4532,114.4938,18413.0
2019-03-13 13:30:00,141.2,141.45,141.2,141.4,16776.0,114.4938,114.6965,114.4938,114.656,16776.0
2019-03-13 14:00:00,141.42,141.59,141.39,141.54,12700.0,114.6722,114.81,114.6478,114.7695,12700.0
2019-03-13 14:30:00,141.52,141.63,141.37,141.37,30836.0,114.7533,114.8425,114.6316,114.6316,30836.0
2019-03-13 15:00:00,141.37,141.71,141.37,141.57,41880.0,114.6316,114.9073,114.6316,114.7938,41880.0
2019-03-13 15:30:00,141.59,141.6,141.29,141.34,125866.0,114.81,114.8181,114.5668,114.6073,125866.0
2019-03-14 09:30:00,141.14,141.64,141.14,141.61,17887.0,114.4451,114.8506,114.4451,114.8262,17887.0
2019-03-14 10:00:00,141.61,141.61,141.1,141.28,26809.0,114.8262,114.8262,114.4127,114.5587,26809.0
2019-03-14 10:30:00,141.29,141.57,141.08,141.57,30309.0,114.5668,114.7938,114.3965,114.7938,30309.0
2019-03-14 11:00:00,141.63,141.8,141.28,141.47,25265.0,114.8425,114.9803,114.5587,114.7127,25265.0
2019-03-14 11:30:00,141.47,141.7,141.39,141.57,25188.0,114.7127,114.8992,114.6478,114.7938,25188.0
2019-03-14 12:00:00,141.57,141.85,141.44,141.59,44076.0,114.7938,115.0208,114.6884,114.81,44076.0
2019-03-14 12:30:00,141.61,141.67,141.57,141.61,18173.0,114.8262,114.8749,114.7938,114.8262,18173.0
2019-03-14 13:00:00,141.62,141.7,141.43,141.43,14010.0,114.8343,114.8992,114.6803,114.6803,14010.0
2019-03-14 13:30:00,141.43,141.54,141.26,141.31,17792.0,114.6803,114.7695,114.5424,114.583,17792.0
2019-03-14 14:00:00,141.3,141.31,141.16,141.18,25717.0,114.5749,114.583,114.4614,114.4776,25717.0
2019-03-14 14:30:00,141.2,141.43,141.18,141.42,28593.0,114.4938,114.6803,114.4776,114.6722,28593.0
2019-03-14 15:00:00,141.41,141.56,141.32,141.53,46949.0,114.6641,114.7857,114.5911,114.7614,46949.0
2019-03-14 15:30:00,141.52,141.89,141.42,141.86,119466.0,114.7533,115.0533,114.6722,115.029,119466.0
2019-03-15 09:30:00,141.86,142.14,141.05,141.05,132387.0,115.029,115.256,114.3722,114.3722,132387.0
2019-03-15 10:00:00,141.11,141.54,141.01,141.49,18124.0,114.4208,114.7695,114.3397,114.7289,18124.0
2019-03-15 10:30:00,141.46,141.46,141.03,141.23,19839.0,114.7046,114.7046,114.3559,114.5181,19839.0
2019-03-15 11:00:00,141.22,141.25,140.94,141.14,19915.0,114.51,114.5343,114.283,114.4451,19915.0
2019-03-15 11:30:00,141.17,141.18,140.81,140.87,17900.0,114.4695,114.4776,114.1775,114.2262,17900.0
2019-03-15 12:00:00,140.86,141.25,140.81,141.22,16577.0,114.2181,114.5343,114.1775,114.51,16577.0
2019-03-15 12:30:00,141.25,141.38,141.21,141.38,12923.0,114.5343,114.6397,114.5019,114.6397,12923.0
2019-03-15 13:00:00,141.4,141.51,141.13,141.16,26622.0,114.656,114.7452,114.437,114.4614,26622.0
2019-03-15 13:30:00,141.15,141.2,140.99,141.02,22744.0,114.4532,114.4938,114.3235,114.3478,22744.0
2019-03-15 14:00:00,141.05,141.18,140.8,140.86,23395.0,114.3722,114.4776,114.1694,114.2181,23395.0
2019-03-15 14:30:00,140.87,141.09,140.86,140.94,30713.0,114.2262,114.4046,114.2181,114.283,30713.0
2019-03-15 15:00:00,140.96,141.07,140.74,140.82,33414.0,114.2992,114.3884,114.1208,114.1857,33414.0
2019-03-15 15:30:00,140.8,140.85,140.13,140.52,196810.0,114.1694,114.21,113.6262,113.9424,196810.0
2019-03-18 09:30:00,140.82,141.29,140.74,141.06,31787.0,114.1857,114.5668,114.1208,114.3803,31787.0
2019-03-18 10:00:00,141.12,141.69,140.99,141.63,23407.0,114.4289,114.8911,114.3235,114.8425,23407.0
2019-03-18 10:30:00,141.58,141.86,141.18,141.2,23522.0,114.8019,115.029,114.4776,114.4938,23522.0
2019-03-18 11:00:00,141.17,141.18,140.37,140.44,20624.0,114.4695,114.4776,113.8208,113.8775,20624.0
2019-03-18 11:30:00,140.46,140.6,140.11,140.33,23109.0,113.8937,114.0073,113.6099,113.7883,23109.0
2019-03-18 12:00:00,140.38,140.39,140.0,140.03,19781.0,113.8289,113.837,113.5208,113.5451,19781.0
2019-03-18 12:30:00,140.04,140.18,139.91,140.05,37734.0,113.5532,113.6667,113.4478,113.5613,37734.0
2019-03-18 13:00:00,140.08,140.19,139.89,140.02,15144.0,113.5856,113.6748,113.4316,113.537,15144.0
2019-03-18 13:30:00,140.05,140.13,139.92,140.02,17013.0,113.5613,113.6262,113.4559,113.537,17013.0
2019-03-18 14:00:00,140.02,140.14,139.87,139.87,18116.0,113.537,113.6343,113.4153,113.4153,18116.0
2019-03-18 14:30:00,139.87,139.89,139.65,139.65,21843.0,113.4153,113.4316,113.2369,113.2369,21843.0
2019-03-18 15:00:00,139.67,139.76,139.47,139.47,25545.0,113.2532,113.3261,113.091,113.091,25545.0
2019-03-18 15:30:00,139.5,140.25,139.39,140.23,98140.0,113.1153,113.7235,113.0261,113.7072,98140.0
2019-03-19 09:30:00,140.26,140.55,139.94,140.2,26189.0,113.7316,113.9667,113.4721,113.6829,26189.0
2019-03-19 10:00:00,140.26,140.53,140.26,140.35,4727.0,113.7316,113.9505,113.7316,113.8046,4727.0
2019-03-19 10:30:00,140.33,140.33,139.61,139.76,9649.0,113.7883,113.7883,113.2045,113.3261,9649.0
2019-03-19 11:00:00,139.73,139.81,139.25,139.66,60084.0,113.3018,113.3667,112.9126,113.2451,60084.0
2019-03-19 11:30:00,139.64,140.11,139.57,140.04,20466.0,113.2288,113.6099,113.1721,113.5532,20466.0
2019-03-19 12:00:00,140.04,140.22,139.94,140.16,8399.0,113.5532,113.6991,113.4721,113.6505,8399.0
2019-03-19 12:30:00,140.17,140.17,139.61,139.91,10522.0,113.6586,113.6586,113.2045,113.4478,10522.0
2019-03-19 13:00:00,139.92,140.0,139.75,139.85,38957.0,113.4559,113.5208,113.318,113.3991,38957.0
2019-03-19 13:30:00,139.86,140.02,139.8,139.84,42568.0,113.4072,113.537,113.3586,113.391,42568.0
2019-03-19 14:00:00,139.84,139.92,139.73,139.89,47356.0,113.391,113.4559,113.3018,113.4316,47356.0
2019-03-19 14:30:00,139.9,139.94,139.51,139.59,16741.0,113.4397,113.4721,113.1234,113.1883,16741.0
2019-03-19 15:00:00,139.6,139.62,139.13,139.13,13821.0,113.1964,113.2126,112.8153,112.8153,13821.0
2019-03-19 15:30:00,139.17,139.7,139.17,139.7,65273.0,112.8477,113.2775,112.8477,113.2775,65273.0
2019-03-20 09:30:00,139.7,140.3,138.79,138.79,32455.0,113.2775,113.764,112.5396,112.5396,32455.0
2019-03-20 10:00:00,138.88,138.9,138.52,138.85,10042.0,112.6126,112.6288,112.3207,112.5883,10042.0
2019-03-20 10:30:00,138.8,138.95,138.57,138.75,18969.0,112.5477,112.6693,112.3612,112.5072,18969.0
2019-03-20 11:00:00,138.75,139.2,138.66,139.2,11414.0,112.5072,112.8721,112.4342,112.8721,11414.0
2019-03-20 11:30:00,139.15,139.45,138.98,138.98,20206.0,112.8315,113.0748,112.6937,112.6937,20206.0
2019-03-20 12:00:00,139.0,139.51,138.98,139.43,8048.0,112.7099,113.1234,112.6937,113.0586,8048.0
2019-03-20 12:30:00,139.43,139.71,139.17,139.59,15267.0,113.0586,113.2856,112.8477,113.1883,15267.0
2019-03-20 13:00:00,139.55,139.68,139.48,139.68,12111.0,113.1559,113.2613,113.0991,113.2613,12111.0
2019-03-20 13:30:00,139.66,139.66,139.35,139.5,15490.0,113.2451,113.2451,112.9937,113.1153,15490.0
2019-03-20 14:00:00,139.5,140.74,139.5,140.74,27186.0,113.1153,114.1208,113.1153,114.1208,27186.0
2019-03-20 14:30:00,140.72,140.79,140.27,140.77,19074.0,114.1046,114.1613,113.7397,114.1451,19074.0
2019-03-20 15:00:00,140.84,141.02,140.29,140.54,104046.0,114.2019,114.3478,113.7559,113.9586,104046.0
2019-03-20 15:30:00,140.48,140.68,140.05,140.29,153240.0,113.91,114.0721,113.5613,113.7559,153240.0
2019-03-21 09:30:00,139.86,141.42,139.63,141.14,20302.0,113.4072,114.6722,113.2207,114.4451,20302.0
2019-03-21 10:00:00,141.21,141.63,141.09,141.54,9225.0,114.5019,114.8425,114.4046,114.7695,9225.0
2019-03-21 10:30:00,141.56,141.93,141.39,141.77,20683.0,114.7857,115.0857,114.6478,114.956,20683.0
2019-03-21 11:00:00,141.9,142.13,141.89,141.97,23488.0,115.0614,115.2479,115.0533,115.1182,23488.0
2019-03-21 11:30:00,141.99,142.54,141.92,142.53,12410.0,115.1344,115.5803,115.0776,115.5722,12410.0
2019-03-21 12:00:00,142.5,142.63,142.42,142.51,25946.0,115.5479,115.6533,115.483,115.556,25946.0
2019-03-21 12:30:00,142.51,142.94,142.34,142.86,59812.0,115.556,115.9047,115.4182,115.8398,59812.0
2019-03-21 13:00:00,142.84,143.01,142.81,142.93,30896.0,115.8236,115.9614,115.7993,115.8966,30896.0
2019-03-21 13:30:00,142.97,142.97,142.7,142.73,12545.0,115.929,115.929,115.7101,115.7344,12545.0
2019-03-21 14:00:00,142.72,142.82,142.59,142.68,19458.0,115.7263,115.8074,115.6209,115.6939,19458.0
2019-03-21 14:30:00,142.68,142.96,142.65,142.82,10204.0,115.6939,115.9209,115.6695,115.8074,10204.0
2019-03-21 15:00:00,142.8,142.81,142.38,142.38,31150.0,115.7912,115.7993,115.4506,115.4506,31150.0
2019-03-21 15:30:00,142.44,142.66,142.41,142.45,92705.0,115.4993,115.6776,115.4749,115.5074,92705.0
2019-03-22 09:30:00,142.16,142.76,141.87,142.69,30660.0,115.2722,115.7587,115.0371,115.702,30660.0
2019-03-22 10:00:00,142.81,143.55,142.68,142.7,47815.0,115.7993,116.3993,115.6939,115.7101,47815.0
2019-03-22 10:30:00,142.73,143.37,142.67,143.13,11653.0,115.7344,116.2534,115.6858,116.0588,11653.0
2019-03-22 11:00:00,143.16,143.21,142.87,142.92,13130.0,116.0831,116.1236,115.8479,115.8885,13130.0
2019-03-22 11:30:00,142.91,142.95,141.91,141.91,11092.0,115.8804,115.9128,115.0695,115.0695,11092.0
2019-03-22 12:00:00,141.91,142.16,141.75,141.92,9808.0,115.0695,115.2722,114.9398,115.0776,9808.0
2019-03-22 12:30:00,141.93,141.98,141.66,141.95,6234.0,115.0857,115.1263,114.8668,115.1019,6234.0
2019-03-22 13:00:00,141.92,141.95,141.75,141.94,7098.0,115.0776,115.1019,114.9398,115.0938,7098.0
2019-03-22 13:30:00,141.96,142.23,141.81,141.81,13073.0,115.11,115.329,114.9884,114.9884,13073.0
2019-03-22 14:00:00,141.82,142.1,141.7,142.09,8684.0,114.9965,115.2236,114.8992,115.2155,8684.0
2019-03-22 14:30:00,142.11,142.5,141.98,142.25,9409.0,115.2317,115.5479,115.1263,115.3452,9409.0
2019-03-22 15:00:00,142.26,142.37,142.09,142.09,14455.0,115.3533,115.4425,115.2155,115.2155,14455.0
2019-03-22 15:30:00,142.06,142.06,141.68,141.68,52694.0,115.1911,115.1911,114.883,114.883,52694.0
2019-03-25 09:30:00,141.76,141.95,140.66,141.15,23734.0,114.9479,115.1019,114.0559,114.4532,23734.0
2019-03-25 10:00:00,141.23,141.45,140.47,140.78,55255.0,114.5181,114.6965,113.9019,114.1532,55255.0
2019-03-25 10:30:00,140.88,141.58,140.88,141.49,5564.0,114.2343,114.8019,114.2343,114.7289,5564.0
2019-03-25 11:00:00,141.44,141.86,141.41,141.85,8423.0,114.6884,115.029,114.6641,115.0208,8423.0
2019-03-25 11:30:00,141.77,141.92,141.52,141.67,6347.0,114.956,115.0776,114.7533,114.8749,6347.0
2019-03-25 12:00:00,141.63,141.97,141.63,141.78,5020.0,114.8425,115.1182,114.8425,114.9641,5020.0
2019-03-25 12:30:00,141.77,141.91,141.65,141.86,6940.0,114.956,115.0695,114.8587,115.029,6940.0
2019-03-25 13:00:00,141.88,141.99,141.79,141.96,8938.0,115.0452,115.1344,114.9722,115.11,8938.0
2019-03-25 13:30:00,141.96,141.96,141.5,141.7,15797.0,115.11,115.11,114.737,114.8992,15797.0
2019-03-25 14:00:00,141.82,142.1,141.8,142.03,12235.0,114.9965,115.2236,114.9803,115.1668,12235.0
2019-03-25 14:30:00,142.06,142.33,142.01,142.29,13899.0,115.1911,115.4101,115.1506,115.3776,13899.0
2019-03-25 15:00:00,142.36,142.36,141.98,141.98,12874.0,115.4344,115.4344,115.1263,115.1263,12874.0
2019-03-25 15:30:00,141.96,141.96,141.53,141.67,40737.0,115.11,115.11,114.7614,114.8749,40737.0
2019-03-26 09:30:00,141.86,142.58,141.86,142.19,17163.0,115.029,115.6128,115.029,115.2965,17163.0
2019-03-26 10:00:00,142.15,142.6,142.14,142.21,7447.0,115.2641,115.629,115.256,115.3128,7447.0
2019-03-26 10:30:00,142.23,142.62,142.18,142.49,8658.0,115.329,115.6452,115.2884,115.5398,8658.0
2019-03-26 11:00:00,142.54,142.73,142.5,142.64,4778.0,115.5803,115.7344,115.5479,115.6614,4778.0
2019-03-26 11:30:00,142.74,142.82,142.33,142.4,26426.0,115.7425,115.8074,115.4101,115.4668,26426.0
2019-03-26 12:00:00,142.42,142.52,142.13,142.25,3400.0,115.483,115.5641,115.2479,115.3452,3400.0
2019-03-26 12:30:00,142.29,142.4,142.29,142.31,4693.0,115.3776,115.4668,115.3776,115.3938,4693.0
2019-03-26 13:00:00,142.33,142.44,142.31,142.36,9800.0,115.4101,115.4993,115.3938,115.4344,9800.0
2019-03-26 13:30:00,142.43,142.43,142.28,142.39,19104.0,115.4911,115.4911,115.3695,115.4587,19104.0
2019-03-26 14:00:00,142.38,142.42,142.24,142.37,8785.0,115.4506,115.483,115.3371,115.4425,8785.0
2019-03-26 14:30:00,142.34,142.84,142.25,142.81,17744.0,115.4182,115.8236,115.3452,115.7993,17744.0
2019-03-26 15:00:00,142.78,143.3,142.78,143.2,20840.0,115.7749,116.1966,115.7749,116.1155,20840.0
2019-03-26 15:30:00,143.17,143.88,142.97,143.83,107313.0,116.0912,116.6669,115.929,116.6264,107313.0
2019-03-27 09:30:00,143.81,144.1,143.19,143.54,16378.0,116.6101,116.8453,116.1074,116.3912,16378.0
2019-03-27 10:00:00,143.59,143.78,143.44,143.71,6951.0,116.4317,116.5858,116.3101,116.5291,6951.0
2019-03-27 10:30:00,143.66,143.81,142.72,142.78,24486.0,116.4885,116.6101,115.7263,115.7749,24486.0
2019-03-27 11:00:00,142.84,143.0,142.35,142.47,16295.0,115.8236,115.9533,115.4263,115.5236,16295.0
2019-03-27 11:30:00,142.45,142.66,142.13,142.66,20525.0,115.5074,115.6776,115.2479,115.6776,20525.0
2019-03-27 12:00:00,142.63,142.67,142.35,142.35,12948.0,115.6533,115.6858,115.4263,115.4263,12948.0
2019-03-27 12:30:00,142.39,142.85,142.23,142.77,12600.0,115.4587,115.8317,115.329,115.7668,12600.0
2019-03-27 13:00:00,142.82,143.06,142.67,142.94,5646.0,115.8074,116.002,115.6858,115.9047,5646.0
2019-03-27 13:30:00,142.96,143.16,142.88,143.04,5944.0,115.9209,116.0831,115.856,115.9858,5944.0
2019-03-27 14:00:00,143.05,143.24,142.96,142.99,13885.0,115.9939,116.1479,115.9209,115.9452,13885.0
2019-03-27 14:30:00,143.05,143.13,142.88,142.94,18012.0,115.9939,116.0588,115.856,115.9047,18012.0
2019-03-27 15:00:00,142.94,142.94,142.57,142.76,19629.0,115.9047,115.9047,115.6047,115.7587,19629.0
2019-03-27 15:30:00,142.83,143.35,142.79,142.92,62474.0,115.8155,116.2371,115.7831,115.8885,62474.0
2019-03-28 09:30:00,142.28,142.83,142.2,142.64,11911.0,116.1508,116.5998,116.0855,116.4447,11911.0
2019-03-28 10:00:00,142.63,142.81,142.56,142.69,7953.0,116.4366,116.5835,116.3794,116.4855,7953.0
2019-03-28 10:30:00,142.68,142.74,142.08,142.17,10208.0,116.4774,116.5264,115.9876,116.061,10208.0
2019-03-28 11:00:00,142.17,142.3,141.99,142.01,30161.0,116.061,116.1672,115.9141,115.9304,30161.0
2019-03-28 11:30:00,141.99,142.2,141.93,142.1,13000.0,115.9141,116.0855,115.8651,116.0039,13000.0
2019-03-28 12:00:00,142.1,142.14,141.7,141.93,15636.0,116.0039,116.0365,115.6774,115.8651,15636.0
2019-03-28 12:30:00,141.92,142.16,141.75,141.87,17894.0,115.8569,116.0529,115.7182,115.8161,17894.0
2019-03-28 13:00:00,141.85,142.04,141.85,142.03,10589.0,115.7998,115.9549,115.7998,115.9467,10589.0
2019-03-28 13:30:00,142.01,142.3,141.98,142.16,25125.0,115.9304,116.1672,115.9059,116.0529,25125.0
2019-03-28 14:00:00,142.17,142.29,142.16,142.21,4007.0,116.061,116.159,116.0529,116.0937,4007.0
2019-03-28 14:30:00,142.21,142.33,142.07,142.2,9431.0,116.0937,116.1917,115.9794,116.0855,9431.0
2019-03-28 15:00:00,142.16,142.71,142.13,142.67,11607.0,116.0529,116.5019,116.0284,116.4692,11607.0
2019-03-28 15:30:00,142.68,143.27,142.68,143.22,76746.0,116.4774,116.959,116.4774,116.9182,76746.0
2019-03-29 09:30:00,143.28,143.28,142.22,142.94,16408.0,116.9672,116.9672,116.1019,116.6896,16408.0
2019-03-29 10:00:00,142.9,143.11,142.74,143.1,15436.0,116.657,116.8284,116.5264,116.8202,15436.0
2019-03-29 10:30:00,143.06,143.1,142.65,142.78,15276.0,116.7876,116.8202,116.4529,116.559,15276.0
2019-03-29 11:00:00,142.73,142.88,142.61,142.79,21144.0,116.5182,116.6406,116.4202,116.5672,21144.0
2019-03-29 11:30:00,142.8,142.87,142.54,142.69,13883.0,116.5753,116.6325,116.3631,116.4855,13883.0
2019-03-29 12:00:00,142.62,142.64,142.27,142.36,25343.0,116.4284,116.4447,116.1427,116.2161,25343.0
2019-03-29 12:30:00,142.32,142.74,142.31,142.65,24235.0,116.1835,116.5264,116.1753,116.4529,24235.0
2019-03-29 13:00:00,142.7,142.74,142.56,142.7,22569.0,116.4937,116.5264,116.3794,116.4937,22569.0
2019-03-29 13:30:00,142.68,142.71,142.22,142.5,10999.0,116.4774,116.5019,116.1019,116.3304,10999.0
2019-03-29 14:00:00,142.45,142.74,142.39,142.66,21075.0,116.2896,116.5264,116.2406,116.4611,21075.0
2019-03-29 14:30:00,142.56,142.68,142.46,142.58,16252.0,116.3794,116.4774,116.2978,116.3957,16252.0
2019-03-29 15:00:00,142.65,142.67,142.12,142.21,21464.0,116.4529,116.4692,116.0202,116.0937,21464.0
2019-03-29 15:30:00,142.23,142.76,141.98,142.55,166212.0,116.11,116.5427,115.9059,116.3713,166212.0
2019-04-01 09:30:00,142.63,143.01,141.84,142.78,31634.0,116.4366,116.7468,115.7916,116.559,31634.0
2019-04-01 10:00:00,142.77,142.9,141.35,141.36,29145.0,116.5509,116.657,115.3916,115.3998,29145.0
2019-04-01 10:30:00,141.43,141.68,141.26,141.41,12440.0,115.4569,115.661,115.3182,115.4406,12440.0
2019-04-01 11:00:00,141.53,141.6,140.52,140.6,22799.0,115.5386,115.5957,114.7141,114.7794,22799.0
2019-04-01 11:30:00,140.71,141.17,140.6,141.09,25246.0,114.8692,115.2447,114.7794,115.1794,25246.0
2019-04-01 12:00:00,141.11,141.64,141.05,141.49,16140.0,115.1957,115.6284,115.1467,115.5059,16140.0
2019-04-01 12:30:00,141.47,141.5,140.91,141.17,18371.0,115.4896,115.5141,115.0324,115.2447,18371.0
2019-04-01 13:00:00,141.21,141.6,141.2,141.3,14598.0,115.2773,115.5957,115.2692,115.3508,14598.0
2019-04-01 13:30:00,141.26,141.32,141.17,141.22,28482.0,115.3182,115.3671,115.2447,115.2855,28482.0
2019-04-01 14:00:00,141.22,141.31,140.97,141.02,19708.0,115.2855,115.359,115.0814,115.1222,19708.0
2019-04-01 14:30:00,141.09,141.42,141.09,141.35,35835.0,115.1794,115.4488,115.1794,115.3916,35835.0
2019-04-01 15:00:00,141.26,141.48,141.14,141.3,23027.0,115.3182,115.4978,115.2202,115.3508,23027.0
2019-04-01 15:30:00,141.34,141.61,141.29,141.51,260582.0,115.3835,115.6039,115.3426,115.5222,260582.0
2019-04-02 09:30:00,141.86,141.86,140.39,140.43,25208.0,115.808,115.808,114.6079,114.6406,25208.0
2019-04-02 10:00:00,140.53,141.53,140.52,141.22,39249.0,114.7222,115.5386,114.7141,115.2855,39249.0
2019-04-02 10:30:00,141.25,141.45,141.08,141.28,15974.0,115.31,115.4733,115.1712,115.3345,15974.0
2019-04-02 11:00:00,141.25,141.49,141.12,141.42,13331.0,115.31,115.5059,115.2039,115.4488,13331.0
2019-04-02 11:30:00,141.46,141.77,141.18,141.75,8735.0,115.4814,115.7345,115.2528,115.7182,8735.0
2019-04-02 12:00:00,141.63,141.75,141.47,141.69,16110.0,115.6202,115.7182,115.4896,115.6692,16110.0
2019-04-02 12:30:00,141.69,141.88,141.37,141.83,17186.0,115.6692,115.8243,115.408,115.7835,17186.0
2019-04-02 13:00:00,141.81,141.97,141.66,141.87,17856.0,115.7672,115.8978,115.6447,115.8161,17856.0
2019-04-02 13:30:00,141.89,142.3,141.85,141.89,22671.0,115.8325,116.1672,115.7998,115.8325,22671.0
2019-04-02 14:00:00,141.9,142.59,141.79,142.58,27466.0,115.8406,116.4039,115.7508,116.3957,27466.0
2019-04-02 14:30:00,142.59,142.8,142.41,142.79,30081.0,116.4039,116.5753,116.257,116.5672,30081.0
2019-04-02 15:00:00,142.77,142.88,142.62,142.75,40091.0,116.5509,116.6406,116.4284,116.5345,40091.0
2019-04-02 15:30:00,142.74,143.41,142.69,143.23,120900.0,116.5264,117.0733,116.4855,116.9264,120900.0
2019-04-03 09:30:00,143.08,143.34,142.04,142.4,59092.0,116.8039,117.0162,115.9549,116.2488,59092.0
2019-04-03 10:00:00,142.39,142.73,142.31,142.39,24774.0,116.2406,116.5182,116.1753,116.2406,24774.0
2019-04-03 10:30:00,142.44,142.89,142.36,142.77,49175.0,116.2815,116.6488,116.2161,116.5509,49175.0
2019-04-03 11:00:00,142.79,143.04,142.75,142.91,32976.0,116.5672,116.7713,116.5345,116.6651,32976.0
2019-04-03 11:30:00,142.91,143.2,142.81,143.14,15541.0,116.6651,116.9019,116.5835,116.8529,15541.0
2019-04-03 12:00:00,143.14,143.41,143.01,143.26,22706.0,116.8529,117.0733,116.7468,116.9509,22706.0
2019-04-03 12:30:00,143.26,143.59,143.17,143.54,35099.0,116.9509,117.2203,116.8774,117.1794,35099.0
2019-04-03 13:00:00,143.55,143.59,143.03,143.1,21811.0,117.1876,117.2203,116.7631,116.8202,21811.0
2019-04-03 13:30:00,143.09,143.09,142.76,142.83,13561.0,116.8121,116.8121,116.5427,116.5998,13561.0
2019-04-03 14:00:00,142.81,143.09,142.75,142.9,10555.0,116.5835,116.8121,116.5345,116.657,10555.0
2019-04-03 14:30:00,142.92,143.07,142.8,143.01,13090.0,116.6733,116.7958,116.5753,116.7468,13090.0
2019-04-03 15:00:00,142.99,143.18,142.73,143.18,21465.0,116.7304,116.8856,116.5182,116.8856,21465.0
2019-04-03 15:30:00,143.15,143.6,143.1,143.53,95591.0,116.8611,117.2284,116.8202,117.1713,95591.0
2019-04-04 09:30:00,143.43,143.43,142.56,142.82,17070.0,117.0896,117.0896,116.3794,116.5917,17070.0
2019-04-04 10:00:00,142.84,142.84,142.5,142.71,6418.0,116.608,116.608,116.3304,116.5019,6418.0
2019-04-04 10:30:00,142.71,143.01,142.59,142.87,11153.0,116.5019,116.7468,116.4039,116.6325,11153.0
2019-04-04 11:00:00,142.87,142.87,142.14,142.47,12859.0,116.6325,116.6325,116.0365,116.3059,12859.0
2019-04-04 11:30:00,142.45,142.47,142.09,142.16,9247.0,116.2896,116.3059,115.9957,116.0529,9247.0
2019-04-04 12:00:00,142.18,142.36,142.11,142.21,7640.0,116.0692,116.2161,116.0121,116.0937,7640.0
2019-04-04 12:30:00,142.22,142.59,142.15,142.59,8277.0,116.1019,116.4039,116.0447,116.4039,8277.0
2019-04-04 13:00:00,142.59,142.7,142.44,142.54,10335.0,116.4039,116.4937,116.2815,116.3631,10335.0
2019-04-04 13:30:00,142.56,142.56,142.32,142.37,10850.0,116.3794,116.3794,116.1835,116.2243,10850.0
2019-04-04 14:00:00,142.41,142.41,142.19,142.22,22199.0,116.257,116.257,116.0774,116.1019,22199.0
2019-04-04 14:30:00,142.18,142.61,142.18,142.57,8802.0,116.0692,116.4202,116.0692,116.3876,8802.0
2019-04-04 15:00:00,142.57,142.88,142.55,142.67,20291.0,116.3876,116.6406,116.3713,116.4692,20291.0
2019-04-04 15:30:00,142.7,143.14,142.68,143.12,70270.0,116.4937,116.8529,116.4774,116.8366,70270.0
2019-04-05 09:30:00,142.9,143.26,142.25,143.26,48450.0,116.657,116.9509,116.1263,116.9509,48450.0
2019-04-05 10:00:00,143.26,143.69,143.15,143.45,7766.0,116.9509,117.3019,116.8611,117.106,7766.0
2019-04-05 10:30:00,143.52,143.52,143.37,143.43,6584.0,117.1631,117.1631,117.0407,117.0896,6584.0
2019-04-05 11:00:00,143.37,143.64,143.31,143.43,8366.0,117.0407,117.2611,116.9917,117.0896,8366.0
2019-04-05 11:30:00,143.43,143.47,143.15,143.31,8141.0,117.0896,117.1223,116.8611,116.9917,8141.0
2019-04-05 12:00:00,143.3,143.33,143.05,143.12,6133.0,116.9835,117.008,116.7794,116.8366,6133.0
2019-04-05 12:30:00,143.07,143.26,143.07,143.15,12954.0,116.7958,116.9509,116.7958,116.8611,12954.0
2019-04-05 13:00:00,143.19,143.39,143.14,143.25,13108.0,116.8937,117.057,116.8529,116.9427,13108.0
2019-04-05 13:30:00,143.32,143.51,143.31,143.51,9120.0,116.9998,117.155,116.9917,117.155,9120.0
2019-04-05 14:00:00,143.53,143.67,143.34,143.39,6875.0,117.1713,117.2856,117.0162,117.057,6875.0
2019-04-05 14:30:00,143.31,143.79,143.31,143.73,14564.0,116.9917,117.3835,116.9917,117.3346,14564.0
2019-04-05 15:00:00,143.74,143.85,143.51,143.79,10630.0,117.3427,117.4325,117.155,117.3835,10630.0
2019-04-05 15:30:00,143.76,144.07,143.71,143.95,66605.0,117.359,117.6121,117.3182,117.5141,66605.0
2019-04-08 09:30:00,144.17,144.46,142.69,143.11,14899.0,117.6937,117.9305,116.4855,116.8284,14899.0
2019-04-08 10:00:00,143.05,143.52,142.76,143.19,21711.0,116.7794,117.1631,116.5427,116.8937,21711.0
2019-04-08 10:30:00,143.16,143.88,143.16,143.72,12215.0,116.8692,117.457,116.8692,117.3264,12215.0
2019-04-08 11:00:00,143.7,143.71,143.52,143.65,5475.0,117.3101,117.3182,117.1631,117.2692,5475.0
2019-04-08 11:30:00,143.64,143.7,143.41,143.45,12540.0,117.2611,117.3101,117.0733,117.106,12540.0
2019-04-08 12:00:00,143.45,143.61,143.44,143.59,6559.0,117.106,117.2366,117.0978,117.2203,6559.0
2019-04-08 12:30:00,143.64,143.73,143.54,143.7,6138.0,117.2611,117.3346,117.1794,117.3101,6138.0
2019-04-08 13:00:00,143.7,143.77,143.63,143.69,3200.0,117.3101,117.3672,117.2529,117.3019,3200.0
2019-04-08 13:30:00,143.71,143.83,143.67,143.7,9180.0,117.3182,117.4162,117.2856,117.3101,9180.0
2019-04-08 14:00:00,143.65,143.65,143.45,143.5,19638.0,117.2692,117.2692,117.106,117.1468,19638.0
2019-04-08 14:30:00,143.48,143.62,143.45,143.55,19071.0,117.1305,117.2448,117.106,117.1876,19071.0
2019-04-08 15:00:00,143.57,143.65,143.43,143.57,22303.0,117.2039,117.2692,117.0896,117.2039,22303.0
2019-04-08 15:30:00,143.57,143.64,143.44,143.61,69875.0,117.2039,117.2611,117.0978,117.2366,69875.0
2019-04-09 09:30:00,143.46,143.68,143.06,143.62,10517.0,117.1141,117.2937,116.7876,117.2448,10517.0
2019-04-09 10:00:00,143.55,143.55,143.14,143.33,20569.0,117.1876,117.1876,116.8529,117.008,20569.0
2019-04-09 10:30:00,143.37,143.69,143.31,143.52,9806.0,117.0407,117.3019,116.9917,117.1631,9806.0
2019-04-09 11:00:00,143.54,143.65,143.42,143.42,6016.0,117.1794,117.2692,117.0815,117.0815,6016.0
2019-04-09 11:30:00,143.47,143.49,143.24,143.41,6813.0,117.1223,117.1386,116.9345,117.0733,6813.0
2019-04-09 12:00:00,143.41,143.61,143.37,143.59,5861.0,117.0733,117.2366,117.0407,117.2203,5861.0
2019-04-09 12:30:00,143.58,143.58,143.37,143.41,10896.0,117.2121,117.2121,117.0407,117.0733,10896.0
2019-04-09 13:00:00,143.41,143.44,143.28,143.44,16370.0,117.0733,117.0978,116.9672,117.0978,16370.0
2019-04-09 13:30:00,143.42,143.43,143.27,143.29,3679.0,117.0815,117.0896,116.959,116.9754,3679.0
2019-04-09 14:00:00,143.27,143.27,143.12,143.18,5674.0,116.959,116.959,116.8366,116.8856,5674.0
2019-04-09 14:30:00,143.22,143.31,143.09,143.16,5601.0,116.9182,116.9917,116.8121,116.8692,5601.0
2019-04-09 15:00:00,143.21,143.28,143.01,143.01,17860.0,116.91,116.9672,116.7468,116.7468,17860.0
2019-04-09 15:30:00,143.09,143.22,142.89,143.21,71180.0,116.8121,116.9182,116.6488,116.91,71180.0
2019-04-10 09:30:00,143.48,143.92,143.4,143.74,116853.0,117.1305,117.4897,117.0652,117.3427,116853.0
2019-04-10 10:00:00,143.69,143.8,143.2,143.61,21805.0,117.3019,117.3917,116.9019,117.2366,21805.0
2019-04-10 10:30:00,143.65,143.76,143.46,143.52,49122.0,117.2692,117.359,117.1141,117.1631,49122.0
2019-04-10 11:00:00,143.52,143.58,143.04,143.12,13340.0,117.1631,117.2121,116.7713,116.8366,13340.0
2019-04-10 11:30:00,143.11,143.27,142.88,143.01,13333.0,116.8284,116.959,116.6406,116.7468,13333.0
2019-04-10 12:00:00,143.06,143.06,142.8,142.95,9449.0,116.7876,116.7876,116.5753,116.6978,9449.0
2019-04-10 12:30:00,142.96,143.32,142.92,143.31,124898.0,116.706,116.9998,116.6733,116.9917,124898.0
2019-04-10 13:00:00,143.27,143.39,143.1,143.39,5736.0,116.959,117.057,116.8202,117.057,5736.0
2019-04-10 13:30:00,143.4,143.73,143.33,143.73,11626.0,117.0652,117.3346,117.008,117.3346,11626.0
2019-04-10 14:00:00,143.75,143.75,143.51,143.58,6895.0,117.3509,117.3509,117.155,117.2121,6895.0
2019-04-10 14:30:00,143.62,143.77,143.54,143.73,6845.0,117.2448,117.3672,117.1794,117.3346,6845.0
2019-04-10 15:00:00,143.77,143.84,143.55,143.55,13138.0,117.3672,117.4243,117.1876,117.1876,13138.0
2019-04-10 15:30:00,143.53,143.85,143.33,143.81,52461.0,117.1713,117.4325,117.008,117.3999,52461.0
2019-04-11 09:30:00,143.98,144.22,143.63,144.09,13583.0,117.5386,117.7346,117.2529,117.6284,13583.0
2019-04-11 10:00:00,144.22,144.31,143.67,143.78,17447.0,117.7346,117.808,117.2856,117.3754,17447.0
2019-04-11 10:30:00,143.77,143.88,143.65,143.82,5406.0,117.3672,117.457,117.2692,117.408,5406.0
2019-04-11 11:00:00,143.88,144.05,143.41,143.41,8988.0,117.457,117.5958,117.0733,117.0733,8988.0
2019-04-11 11:30:00,143.43,143.49,143.0,143.0,15672.0,117.0896,117.1386,116.7386,116.7386,15672.0
2019-04-11 12:00:00,143.05,143.59,143.05,143.54,10924.0,116.7794,117.2203,116.7794,117.1794,10924.0
2019-04-11 12:30:00,143.53,143.69,143.4,143.66,19005.0,117.1713,117.3019,117.0652,117.2774,19005.0
2019-04-11 13:00:00,143.66,143.81,143.48,143.74,25563.0,117.2774,117.3999,117.1305,117.3427,25563.0
2019-04-11 13:30:00,143.7,143.83,143.59,143.8,18603.0,117.3101,117.4162,117.2203,117.3917,18603.0
2019-04-11 14:00:00,143.79,143.83,143.58,143.59,6215.0,117.3835,117.4162,117.2121,117.2203,6215.0
2019-04-11 14:30:00,143.6,143.74,143.6,143.74,6833.0,117.2284,117.3427,117.2284,117.3427,6833.0
2019-04-11 15:00:00,143.77,143.87,143.6,143.61,9718.0,117.3672,117.4488,117.2284,117.2366,9718.0
2019-04-11 15:30:00,143.65,143.9,143.42,143.47,144955.0,117.2692,117.4733,117.0815,117.1223,144955.0
2019-04-12 09:30:00,143.57,143.57,142.54,143.03,13857.0,117.2039,117.2039,116.3631,116.7631,13857.0
2019-04-12 10:00:00,143.15,143.23,142.79,143.09,23863.0,116.8611,116.9264,116.5672,116.8121,23863.0
2019-04-12 10:30:00,143.09,143.17,142.75,142.84,26165.0,116.8121,116.8774,116.5345,116.608,26165.0
2019-04-12 11:00:00,142.84,142.87,142.47,142.77,10516.0,116.608,116.6325,116.3059,116.5509,10516.0
2019-04-12 11:30:00,142.75,143.04,142.64,142.85,25754.0,116.5345,116.7713,116.4447,116.6162,25754.0
2019-04-12 12:00:00,142.9,143.16,142.88,143.06,38685.0,116.657,116.8692,116.6406,116.7876,38685.0
2019-04-12 12:30:00,143.17,143.65,143.11,143.54,8066.0,116.8774,117.2692,116.8284,117.1794,8066.0
2019-04-12 13:00:00,143.56,143.75,143.49,143.51,14423.0,117.1958,117.3509,117.1386,117.155,14423.0
2019-04-12 13:30:00,143.49,143.62,143.03,143.48,54731.0,117.1386,117.2448,116.7631,117.1305,54731.0
2019-04-12 14:00:00,143.53,143.78,143.4,143.75,13246.0,117.1713,117.3754,117.0652,117.3509,13246.0
2019-04-12 14:30:00,143.79,144.02,143.77,143.97,8771.0,117.3835,117.5713,117.3672,117.5305,8771.0
2019-04-12 15:00:00,143.99,144.13,143.83,144.07,10685.0,117.5468,117.6611,117.4162,117.6121,10685.0
2019-04-12 15:30:00,144.05,144.35,143.91,144.34,71231.0,117.5958,117.8407,117.4815,117.8325,71231.0
2019-04-15 09:30:00,144.25,144.25,143.21,143.34,13509.0,117.7591,117.7591,116.91,117.0162,13509.0
2019-04-15 10:00:00,143.3,143.41,143.08,143.3,11738.0,116.9835,117.0733,116.8039,116.9835,11738.0
2019-04-15 10:30:00,143.29,143.35,143.04,143.15,12765.0,116.9754,117.0243,116.7713,116.8611,12765.0
2019-04-15 11:00:00,143.16,143.44,143.11,143.14,14016.0,116.8692,117.0978,116.8284,116.8529,14016.0
2019-04-15 11:30:00,143.19,143.36,143.06,143.3,13499.0,116.8937,117.0325,116.7876,116.9835,13499.0
2019-04-15 12:00:00,143.29,143.42,143.21,143.38,8823.0,116.9754,117.0815,116.91,117.0488,8823.0
2019-04-15 12:30:00,143.39,143.52,143.37,143.52,5020.0,117.057,117.1631,117.0407,117.1631,5020.0
2019-04-15 13:00:00,143.58,143.75,143.48,143.66,6542.0,117.2121,117.3509,117.1305,117.2774,6542.0
2019-04-15 13:30:00,143.68,143.73,143.46,143.48,5821.0,117.2937,117.3346,117.1141,117.1305,5821.0
2019-04-15 14:00:00,143.5,143.58,143.4,143.57,7721.0,117.1468,117.2121,117.0652,117.2039,7721.0
2019-04-15 14:30:00,143.57,143.57,143.31,143.41,8943.0,117.2039,117.2039,116.9917,117.0733,8943.0
2019-04-15 15:00:00,143.39,143.6,143.38,143.49,9265.0,117.057,117.2284,117.0488,117.1386,9265.0
2019-04-15 15:30:00,143.47,143.77,143.37,143.67,46651.0,117.1223,117.3672,117.0407,117.2856,46651.0
2019-04-16 09:30:00,143.68,143.91,142.83,143.03,27406.0,117.2937,117.4815,116.5998,116.7631,27406.0
2019-04-16 10:00:00,143.03,143.09,142.32,142.32,15618.0,116.7631,116.8121,116.1835,116.1835,15618.0
2019-04-16 10:30:00,142.26,142.35,141.77,142.04,13688.0,116.1345,116.208,115.7345,115.9549,13688.0
2019-04-16 11:00:00,141.99,141.99,141.44,141.52,26230.0,115.9141,115.9141,115.4651,115.5304,26230.0
2019-04-16 11:30:00,141.49,141.53,140.71,140.84,18556.0,115.5059,115.5386,114.8692,114.9753,18556.0
2019-04-16 12:00:00,140.8,140.83,140.54,140.64,15466.0,114.9426,114.9671,114.7304,114.812,15466.0
2019-04-16 12:30:00,140.7,140.89,140.15,140.24,42539.0,114.861,115.0161,114.412,114.4855,42539.0
2019-04-16 13:00:00,140.21,140.49,139.79,139.9,50466.0,114.461,114.6896,114.1181,114.2079,50466.0
2019-04-16 13:30:00,139.91,139.91,139.05,139.1,44707.0,114.2161,114.2161,113.514,113.5548,44707.0
2019-04-16 14:00:00,139.08,139.08,138.21,138.64,70875.0,113.5385,113.5385,112.8283,113.1793,70875.0
2019-04-16 14:30:00,138.69,139.18,138.69,138.84,36330.0,113.2201,113.6201,113.2201,113.3426,36330.0
2019-04-16 15:00:00,138.86,138.99,138.29,138.35,52284.0,113.3589,113.465,112.8936,112.9426,52284.0
2019-04-16 15:30:00,138.36,139.28,138.33,139.17,152178.0,112.9507,113.7018,112.9262,113.612,152178.0
2019-04-17 09:30:00,139.45,139.45,138.05,138.31,18659.0,113.8406,113.8406,112.6977,112.9099,18659.0
2019-04-17 10:00:00,138.4,138.47,137.5,138.35,69101.0,112.9834,113.0405,112.2487,112.9426,69101.0
2019-04-17 10:30:00,138.3,138.43,137.22,137.32,36399.0,112.9017,113.0079,112.0201,112.1017,36399.0
2019-04-17 11:00:00,137.26,137.85,137.24,137.51,54647.0,112.0527,112.5344,112.0364,112.2568,54647.0
2019-04-17 11:30:00,137.51,137.52,136.91,137.28,61045.0,112.2568,112.265,111.767,112.0691,61045.0
2019-04-17 12:00:00,137.34,137.37,136.87,137.04,15865.0,112.118,112.1425,111.7344,111.8731,15865.0
2019-04-17 12:30:00,137.02,137.02,136.6,136.73,30762.0,111.8568,111.8568,111.5139,111.6201,30762.0
2019-04-17 13:00:00,136.71,137.01,136.45,136.46,50738.0,111.6037,111.8487,111.3915,111.3997,50738.0
2019-04-17 13:30:00,136.46,136.88,136.46,136.72,32081.0,111.3997,111.7425,111.3997,111.6119,32081.0
2019-04-17 14:00:00,136.72,136.9,136.64,136.8,97326.0,111.6119,111.7589,111.5466,111.6772,97326.0
2019-04-17 14:30:00,136.8,137.22,136.79,137.02,75984.0,111.6772,112.0201,111.6691,111.8568,75984.0
2019-04-17 15:00:00,137.01,137.46,137.0,137.34,122974.0,111.8487,112.216,111.8405,112.118,122974.0
2019-04-17 15:30:00,137.37,137.48,136.32,136.41,144076.0,112.1425,112.2323,111.2854,111.3588,144076.0
2019-04-18 09:30:00,136.5,137.26,136.3,136.97,42681.0,111.4323,112.0527,111.269,111.816,42681.0
2019-04-18 10:00:00,136.97,137.38,136.65,136.98,34976.0,111.816,112.1507,111.5548,111.8242,34976.0
2019-04-18 10:30:00,136.94,137.62,136.54,137.59,37114.0,111.7915,112.3466,111.465,112.3221,37114.0
2019-04-18 11:00:00,137.53,137.56,137.3,137.48,74696.0,112.2732,112.2976,112.0854,112.2323,74696.0
2019-04-18 11:30:00,137.48,138.95,137.48,138.67,26373.0,112.2323,113.4324,112.2323,113.2038,26373.0
2019-04-18 12:00:00,138.67,138.98,138.63,138.85,30398.0,113.2038,113.4569,113.1711,113.3507,30398.0
2019-04-18 12:30:00,138.8,139.28,138.77,139.27,19053.0,113.3099,113.7018,113.2854,113.6936,19053.0
2019-04-18 13:00:00,139.2,139.8,139.2,139.69,35142.0,113.6365,114.1263,113.6365,114.0365,35142.0
2019-04-18 13:30:00,139.69,139.96,139.56,139.73,30250.0,114.0365,114.2569,113.9304,114.0691,30250.0
2019-04-18 14:00:00,139.7,139.79,139.51,139.57,26338.0,114.0446,114.1181,113.8895,113.9385,26338.0
2019-04-18 14:30:00,139.58,139.58,139.23,139.28,18727.0,113.9467,113.9467,113.661,113.7018,18727.0
2019-04-18 15:00:00,139.28,139.32,139.04,139.23,16669.0,113.7018,113.7344,113.5059,113.661,16669.0
2019-04-18 15:30:00,139.21,139.26,138.65,138.66,115317.0,113.6446,113.6854,113.1875,113.1956,115317.0
2019-04-22 09:30:00,138.34,138.47,137.14,137.72,27056.0,112.9344,113.0405,111.9548,112.4283,27056.0
2019-04-22 10:00:00,137.71,137.84,137.42,137.78,36479.0,112.4201,112.5262,112.1834,112.4772,36479.0
2019-04-22 10:30:00,137.65,137.98,137.12,137.13,31658.0,112.3711,112.6405,111.9385,111.9466,31658.0
2019-04-22 11:00:00,137.09,137.38,137.08,137.25,95943.0,111.914,112.1507,111.9058,112.0446,95943.0
2019-04-22 11:30:00,137.24,137.24,136.29,136.43,51942.0,112.0364,112.0364,111.2609,111.3752,51942.0
2019-04-22 12:00:00,136.39,136.5,136.15,136.5,22031.0,111.3425,111.4323,111.1466,111.4323,22031.0
2019-04-22 12:30:00,136.46,137.19,136.4,137.13,18016.0,111.3997,111.9956,111.3507,111.9466,18016.0
2019-04-22 13:00:00,137.15,137.15,136.88,137.09,15782.0,111.9629,111.9629,111.7425,111.914,15782.0
2019-04-22 13:30:00,137.07,137.21,136.87,136.88,17820.0,111.8976,112.0119,111.7344,111.7425,17820.0
2019-04-22 14:00:00,136.92,136.92,136.67,136.78,17062.0,111.7752,111.7752,111.5711,111.6609,17062.0
2019-04-22 14:30:00,136.81,137.14,136.73,136.97,24579.0,111.6854,111.9548,111.6201,111.816,24579.0
2019-04-22 15:00:00,136.93,137.3,136.73,137.07,23414.0,111.7833,112.0854,111.6201,111.8976,23414.0
2019-04-22 15:30:00,137.1,137.69,137.05,137.51,104546.0,111.9221,112.4038,111.8813,112.2568,104546.0
2019-04-23 09:30:00,138.28,138.96,137.52,138.76,25462.0,112.8854,113.4405,112.265,113.2773,25462.0
2019-04-23 10:00:00,138.78,139.63,138.78,139.62,18925.0,113.2936,113.9875,113.2936,113.9793,18925.0
2019-04-23 10:30:00,139.59,139.73,139.35,139.68,12617.0,113.9548,114.0691,113.7589,114.0283,12617.0
2019-04-23 11:00:00,139.63,140.13,139.42,140.12,20264.0,113.9875,114.3957,113.8161,114.3875,20264.0
2019-04-23 11:30:00,140.12,140.52,140.0,140.49,278952.0,114.3875,114.7141,114.2896,114.6896,278952.0
2019-04-23 12:00:00,140.48,140.8,140.28,140.33,13528.0,114.6814,114.9426,114.5181,114.5589,13528.0
2019-04-23 12:30:00,140.32,140.35,139.75,139.87,12372.0,114.5508,114.5753,114.0855,114.1834,12372.0
2019-04-23 13:00:00,140.0,140.09,139.73,139.73,12993.0,114.2896,114.363,114.0691,114.0691,12993.0
2019-04-23 13:30:00,139.71,139.93,139.52,139.9,8109.0,114.0528,114.2324,113.8977,114.2079,8109.0
2019-04-23 14:00:00,139.89,140.13,139.87,140.0,7290.0,114.1998,114.3957,114.1834,114.2896,7290.0
2019-04-23 14:30:00,140.07,140.22,140.03,140.12,7995.0,114.3467,114.4691,114.314,114.3875,7995.0
2019-04-23 15:00:00,140.05,140.41,140.05,140.41,11149.0,114.3304,114.6243,114.3304,114.6243,11149.0
2019-04-23 15:30:00,140.4,140.71,140.19,140.48,56837.0,114.6161,114.8692,114.4447,114.6814,56837.0
2019-04-24 09:30:00,140.91,141.3,140.65,141.1,13064.0,115.0324,115.3508,114.8202,115.1875,13064.0
2019-04-24 10:00:00,141.22,141.99,141.22,141.99,8523.0,115.2855,115.9141,115.2855,115.9141,8523.0
2019-04-24 10:30:00,141.9,141.94,141.57,141.65,9123.0,115.8406,115.8733,115.5712,115.6365,9123.0
2019-04-24 11:00:00,141.72,141.77,141.18,141.29,14354.0,115.6937,115.7345,115.2528,115.3426,14354.0
2019-04-24 11:30:00,141.17,141.6,141.15,141.33,20814.0,115.2447,115.5957,115.2284,115.3753,20814.0
2019-04-24 12:00:00,141.35,141.4,141.14,141.4,18537.0,115.3916,115.4324,115.2202,115.4324,18537.0
2019-04-24 12:30:00,141.42,141.88,141.42,141.72,17890.0,115.4488,115.8243,115.4488,115.6937,17890.0
2019-04-24 13:00:00,141.68,141.8,141.58,141.76,8558.0,115.661,115.759,115.5794,115.7263,8558.0
2019-04-24 13:30:00,141.78,141.95,141.77,141.85,10361.0,115.7427,115.8814,115.7345,115.7998,10361.0
2019-04-24 14:00:00,141.87,141.93,141.73,141.88,8236.0,115.8161,115.8651,115.7018,115.8243,8236.0
2019-04-24 14:30:00,141.84,142.21,141.78,142.18,10985.0,115.7916,116.0937,115.7427,116.0692,10985.0
2019-04-24 15:00:00,142.15,142.45,142.07,142.36,20263.0,116.0447,116.2896,115.9794,116.2161,20263.0
2019-04-24 15:30:00,142.33,142.53,142.14,142.23,71345.0,116.1917,116.3549,116.0365,116.11,71345.0
2019-04-25 09:30:00,141.72,142.35,141.05,142.31,15242.0,115.6937,116.208,115.1467,116.1753,15242.0
2019-04-25 10:00:00,142.31,142.49,141.48,142.12,16374.0,116.1753,116.3223,115.4978,116.0202,16374.0
2019-04-25 10:30:00,142.05,142.34,141.6,142.02,36595.0,115.9631,116.1998,115.5957,115.9386,36595.0
2019-04-25 11:00:00,141.99,142.26,141.64,142.21,11172.0,115.9141,116.1345,115.6284,116.0937,11172.0
2019-04-25 11:30:00,142.23,142.72,142.23,142.36,10874.0,116.11,116.51,116.11,116.2161,10874.0
2019-04-25 12:00:00,142.28,142.4,142.08,142.34,32358.0,116.1508,116.2488,115.9876,116.1998,32358.0
2019-04-25 12:30:00,142.29,142.63,142.27,142.63,10000.0,116.159,116.4366,116.1427,116.4366,10000.0
2019-04-25 13:00:00,142.61,142.74,142.39,142.73,6364.0,116.4202,116.5264,116.2406,116.5182,6364.0
2019-04-25 13:30:00,142.76,142.98,142.59,142.98,6215.0,116.5427,116.7223,116.4039,116.7223,6215.0
2019-04-25 14:00:00,142.99,142.99,142.68,142.7,5254.0,116.7304,116.7304,116.4774,116.4937,5254.0
2019-04-25 14:30:00,142.7,142.92,142.64,142.87,7007.0,116.4937,116.6733,116.4447,116.6325,7007.0
2019-04-25 15:00:00,142.85,142.93,142.6,142.72,6956.0,116.6162,116.6815,116.4121,116.51,6956.0
2019-04-25 15:30:00,142.72,142.95,142.36,142.38,66990.0,116.51,116.6978,116.2161,116.2325,66990.0
2019-04-26 09:30:00,143.1,143.2,142.47,142.98,6692.0,116.8202,116.9019,116.3059,116.7223,6692.0
2019-04-26 10:00:00,143.04,143.31,142.81,143.1,11817.0,116.7713,116.9917,116.5835,116.8202,11817.0
2019-04-26 10:30:00,143.1,143.5,143.09,143.36,10547.0,116.8202,117.1468,116.8121,117.0325,10547.0
2019-04-26 11:00:00,143.34,143.57,143.27,143.35,14713.0,117.0162,117.2039,116.959,117.0243,14713.0
2019-04-26 11:30:00,143.34,143.39,143.18,143.34,7237.0,117.0162,117.057,116.8856,117.0162,7237.0
2019-04-26 12:00:00,143.29,143.36,143.16,143.3,12464.0,116.9754,117.0325,116.8692,116.9835,12464.0
2019-04-26 12:30:00,143.34,143.4,143.18,143.22,6193.0,117.0162,117.0652,116.8856,116.9182,6193.0
2019-04-26 13:00:00,143.22,143.3,143.12,143.17,6029.0,116.9182,116.9835,116.8366,116.8774,6029.0
2019-04-26 13:30:00,143.14,143.29,142.65,142.71,6524.0,116.8529,116.9754,116.4529,116.5019,6524.0
2019-04-26 14:00:00,142.68,142.84,142.61,142.8,6617.0,116.4774,116.608,116.4202,116.5753,6617.0
2019-04-26 14:30:00,142.82,143.29,142.79,143.14,8002.0,116.5917,116.9754,116.5672,116.8529,8002.0
2019-04-26 15:00:00,143.14,143.3,143.05,143.19,11043.0,116.8529,116.9835,116.7794,116.8937,11043.0
2019-04-26 15:30:00,143.17,143.42,143.07,143.28,52250.0,116.8774,117.0815,116.7958,116.9672,52250.0
2019-04-29 09:30:00,143.15,143.37,142.85,142.97,23071.0,116.8611,117.0407,116.6162,116.7141,23071.0
2019-04-29 10:00:00,142.81,142.87,142.19,142.54,7491.0,116.5835,116.6325,116.0774,116.3631,7491.0
2019-04-29 10:30:00,142.62,142.75,142.31,142.6,8361.0,116.4284,116.5345,116.1753,116.4121,8361.0
2019-04-29 11:00:00,142.55,142.69,142.28,142.59,21188.0,116.3713,116.4855,116.1508,116.4039,21188.0
2019-04-29 11:30:00,142.66,142.8,142.26,142.28,7669.0,116.4611,116.5753,116.1345,116.1508,7669.0
2019-04-29 12:00:00,142.16,142.56,142.13,142.53,17806.0,116.0529,116.3794,116.0284,116.3549,17806.0
2019-04-29 12:30:00,142.5,142.68,142.13,142.37,12038.0,116.3304,116.4774,116.0284,116.2243,12038.0
2019-04-29 13:00:00,142.37,142.55,142.29,142.44,7580.0,116.2243,116.3713,116.159,116.2815,7580.0
2019-04-29 13:30:00,142.4,142.4,142.09,142.22,9510.0,116.2488,116.2488,115.9957,116.1019,9510.0
2019-04-29 14:00:00,142.18,142.39,142.16,142.24,9596.0,116.0692,116.2406,116.0529,116.1182,9596.0
2019-04-29 14:30:00,142.17,142.17,141.56,141.56,21194.0,116.061,116.061,115.5631,115.5631,21194.0
2019-04-29 15:00:00,141.54,141.61,141.11,141.13,68252.0,115.5467,115.6039,115.1957,115.212,68252.0
2019-04-29 15:30:00,141.11,141.2,140.73,140.94,154231.0,115.1957,115.2692,114.8855,115.0569,154231.0
2019-04-30 09:30:00,141.47,142.94,140.6,142.41,45573.0,115.4896,116.6896,114.7794,116.257,45573.0
2019-04-30 10:00:00,142.27,142.59,141.65,142.2,28035.0,116.1427,116.4039,115.6365,116.0855,28035.0
2019-04-30 10:30:00,142.21,143.06,141.59,143.0,28646.0,116.0937,116.7876,115.5876,116.7386,28646.0
2019-04-30 11:00:00,143.0,143.07,141.43,141.64,70761.0,116.7386,116.7958,115.4569,115.6284,70761.0
2019-04-30 11:30:00,141.64,142.36,141.48,142.12,45431.0,115.6284,116.2161,115.4978,116.0202,45431.0
2019-04-30 12:00:00,142.17,142.53,142.01,142.23,22586.0,116.061,116.3549,115.9304,116.11,22586.0
2019-04-30 12:30:00,142.25,142.45,142.05,142.13,15939.0,116.1263,116.2896,115.9631,116.0284,15939.0
2019-04-30 13:00:00,142.08,142.5,142.02,142.44,16735.0,115.9876,116.3304,115.9386,116.2815,16735.0
2019-04-30 13:30:00,142.43,142.78,142.18,142.6,33745.0,116.2733,116.559,116.0692,116.4121,33745.0
2019-04-30 14:00:00,142.6,142.75,141.87,141.97,31548.0,116.4121,116.5345,115.8161,115.8978,31548.0
2019-04-30 14:30:00,142.0,142.66,142.0,142.66,21059.0,115.9223,116.4611,115.9223,116.4611,21059.0
2019-04-30 15:00:00,142.6,142.69,142.29,142.37,37232.0,116.4121,116.4855,116.159,116.2243,37232.0
2019-04-30 15:30:00,142.33,142.52,142.14,142.39,153258.0,116.1917,116.3468,116.0365,116.2406,153258.0
2019-05-01 09:30:00,142.56,143.28,142.49,143.19,15437.0,116.3794,116.9672,116.3223,116.8937,15437.0
2019-05-01 10:00:00,143.12,143.83,143.0,143.41,20769.0,116.8366,117.4162,116.7386,117.0733,20769.0
2019-05-01 10:30:00,143.46,143.46,142.75,142.75,19895.0,117.1141,117.1141,116.5345,116.5345,19895.0
2019-05-01 11:00:00,142.86,142.98,142.63,142.87,22660.0,116.6243,116.7223,116.4366,116.6325,22660.0
2019-05-01 11:30:00,142.78,142.93,142.53,142.76,22547.0,116.559,116.6815,116.3549,116.5427,22547.0
2019-05-01 12:00:00,142.77,142.82,142.47,142.76,15489.0,116.5509,116.5917,116.3059,116.5427,15489.0
2019-05-01 12:30:00,142.77,142.85,142.53,142.82,12430.0,116.5509,116.6162,116.3549,116.5917,12430.0
2019-05-01 13:00:00,142.89,142.94,142.61,142.87,25176.0,116.6488,116.6896,116.4202,116.6325,25176.0
2019-05-01 13:30:00,142.89,143.12,142.85,143.1,5933.0,116.6488,116.8366,116.6162,116.8202,5933.0
2019-05-01 14:00:00,143.19,143.56,143.19,143.3,11606.0,116.8937,117.1958,116.8937,116.9835,11606.0
2019-05-01 14:30:00,143.12,143.22,141.56,142.15,22788.0,116.8366,116.9182,115.5631,116.0447,22788.0
2019-05-01 15:00:00,142.06,142.22,141.63,141.88,44108.0,115.9712,116.1019,115.6202,115.8243,44108.0
2019-05-01 15:30:00,141.85,142.16,141.79,141.96,107981.0,115.7998,116.0529,115.7508,115.8896,107981.0
2019-05-02 09:30:00,142.18,143.64,142.18,143.57,15961.0,116.0692,117.2611,116.0692,117.2039,15961.0
2019-05-02 10:00:00,143.57,143.73,142.72,142.86,26112.0,117.2039,117.3346,116.51,116.6243,26112.0
2019-05-02 10:30:00,143.02,143.06,142.63,142.8,11431.0,116.7549,116.7876,116.4366,116.5753,11431.0
2019-05-02 11:00:00,142.8,142.88,141.39,141.52,29103.0,116.5753,116.6406,115.4243,115.5304,29103.0
2019-05-02 11:30:00,141.52,141.77,141.29,141.75,64084.0,115.5304,115.7345,115.3426,115.7182,64084.0
2019-05-02 12:00:00,141.81,141.89,141.6,141.74,5037.0,115.7672,115.8325,115.5957,115.71,5037.0
2019-05-02 12:30:00,141.74,142.11,141.74,142.05,14663.0,115.71,116.0121,115.71,115.9631,14663.0
2019-05-02 13:00:00,142.05,142.29,141.77,142.07,6963.0,115.9631,116.159,115.7345,115.9794,6963.0
2019-05-02 13:30:00,142.09,142.42,142.05,142.34,21672.0,115.9957,116.2651,115.9631,116.1998,21672.0
2019-05-02 14:00:00,142.26,142.26,141.74,141.76,58347.0,116.1345,116.1345,115.71,115.7263,58347.0
2019-05-02 14:30:00,141.8,141.97,141.48,141.58,11718.0,115.759,115.8978,115.4978,115.5794,11718.0
2019-05-02 15:00:00,141.58,141.78,141.5,141.5,25257.0,115.5794,115.7427,115.5141,115.5141,25257.0
2019-05-02 15:30:00,141.47,141.68,140.78,140.94,110885.0,115.4896,115.661,114.9263,115.0569,110885.0
2019-05-03 09:30:00,141.03,141.94,141.03,141.1,81605.0,115.1304,115.8733,115.1304,115.1875,81605.0
2019-05-03 10:00:00,141.15,141.66,140.87,140.87,8084.0,115.2284,115.6447,114.9998,114.9998,8084.0
2019-05-03 10:30:00,140.97,140.98,140.63,140.77,11189.0,115.0814,115.0896,114.8039,114.9181,11189.0
2019-05-03 11:00:00,140.87,141.19,140.68,140.94,8706.0,114.9998,115.261,114.8447,115.0569,8706.0
2019-05-03 11:30:00,141.03,141.62,140.97,141.62,16378.0,115.1304,115.612,115.0814,115.612,16378.0
2019-05-03 12:00:00,141.66,141.88,141.59,141.77,10032.0,115.6447,115.8243,115.5876,115.7345,10032.0
2019-05-03 12:30:00,141.84,141.91,141.6,141.66,9773.0,115.7916,115.8488,115.5957,115.6447,9773.0
2019-05-03 13:00:00,141.72,142.59,141.7,142.58,31849.0,115.6937,116.4039,115.6774,116.3957,31849.0
2019-05-03 13:30:00,142.5,143.04,142.29,142.29,22153.0,116.3304,116.7713,116.159,116.159,22153.0
2019-05-03 14:00:00,142.45,142.69,142.35,142.54,15361.0,116.2896,116.4855,116.208,116.3631,15361.0
2019-05-03 14:30:00,142.53,142.53,142.15,142.42,20787.0,116.3549,116.3549,116.0447,116.2651,20787.0
2019-05-03 15:00:00,142.34,142.55,142.17,142.37,35566.0,116.1998,116.3713,116.061,116.2243,35566.0
2019-05-03 15:30:00,142.34,142.71,142.28,142.3,89866.0,116.1998,116.5019,116.1508,116.1672,89866.0
2019-05-06 09:30:00,141.19,142.13,141.18,141.97,8115.0,115.261,116.0284,115.2528,115.8978,8115.0
2019-05-06 10:00:00,141.75,142.04,141.1,141.15,9896.0,115.7182,115.9549,115.1875,115.2284,9896.0
2019-05-06 10:30:00,141.23,141.57,140.88,141.35,6401.0,115.2937,115.5712,115.0079,115.3916,6401.0
2019-05-06 11:00:00,141.4,141.98,141.36,141.7,10924.0,115.4324,115.9059,115.3998,115.6774,10924.0
2019-05-06 11:30:00,141.74,141.9,141.53,141.79,6832.0,115.71,115.8406,115.5386,115.7508,6832.0
2019-05-06 12:00:00,141.79,141.94,141.58,141.87,9815.0,115.7508,115.8733,115.5794,115.8161,9815.0
2019-05-06 12:30:00,141.84,142.18,141.71,142.13,11970.0,115.7916,116.0692,115.6855,116.0284,11970.0
2019-05-06 13:00:00,142.04,142.04,141.82,141.88,6284.0,115.9549,115.9549,115.7753,115.8243,6284.0
2019-05-06 13:30:00,141.84,141.88,141.7,141.81,6807.0,115.7916,115.8243,115.6774,115.7672,6807.0
2019-05-06 14:00:00,141.81,141.82,141.54,141.66,12106.0,115.7672,115.7753,115.5467,115.6447,12106.0
2019-05-06 14:30:00,141.65,141.92,141.53,141.8,18172.0,115.6365,115.8569,115.5386,115.759,18172.0
2019-05-06 15:00:00,141.89,142.32,141.88,142.25,10267.0,115.8325,116.1835,115.8243,116.1263,10267.0
2019-05-06 15:30:00,142.26,142.47,141.84,141.87,45522.0,116.1345,116.3059,115.7916,115.8161,45522.0
2019-05-07 09:30:00,141.55,141.57,140.66,140.7,11117.0,115.5549,115.5712,114.8283,114.861,11117.0
2019-05-07 10:00:00,140.72,140.74,140.07,140.41,11151.0,114.8773,114.8937,114.3467,114.6243,11151.0
2019-05-07 10:30:00,140.57,140.58,140.02,140.5,17899.0,114.7549,114.763,114.3059,114.6977,17899.0
2019-05-07 11:00:00,140.41,140.83,140.08,140.43,8050.0,114.6243,114.9671,114.3549,114.6406,8050.0
2019-05-07 11:30:00,140.41,140.6,139.87,140.07,11242.0,114.6243,114.7794,114.1834,114.3467,11242.0
2019-05-07 12:00:00,140.04,140.73,139.91,140.67,5935.0,114.3222,114.8855,114.2161,114.8365,5935.0
2019-05-07 12:30:00,140.64,141.22,140.63,141.04,7486.0,114.812,115.2855,114.8039,115.1386,7486.0
2019-05-07 13:00:00,140.96,141.05,140.11,140.14,10413.0,115.0733,115.1467,114.3793,114.4038,10413.0
2019-05-07 13:30:00,140.17,140.64,140.06,140.58,13452.0,114.4283,114.812,114.3385,114.763,13452.0
2019-05-07 14:00:00,140.53,140.9,140.09,140.13,14793.0,114.7222,115.0243,114.363,114.3957,14793.0
2019-05-07 14:30:00,140.16,140.26,139.83,139.98,8234.0,114.4202,114.5018,114.1508,114.2732,8234.0
2019-05-07 15:00:00,139.91,140.0,139.59,139.72,12391.0,114.2161,114.2896,113.9548,114.061,12391.0
2019-05-07 15:30:00,139.69,139.96,138.76,139.53,75645.0,114.0365,114.2569,113.2773,113.9059,75645.0
2019-05-08 09:30:00,139.73,141.59,139.73,140.77,15820.0,114.0691,115.5876,114.0691,114.9181,15820.0
2019-05-08 10:00:00,140.77,141.11,140.21,140.52,10647.0,114.9181,115.1957,114.461,114.7141,10647.0
2019-05-08 10:30:00,140.58,140.75,140.13,140.58,8652.0,114.763,114.9018,114.3957,114.763,8652.0
2019-05-08 11:00:00,140.59,140.95,140.2,140.37,18092.0,114.7712,115.0651,114.4528,114.5916,18092.0
2019-05-08 11:30:00,140.44,140.46,139.91,140.01,7811.0,114.6487,114.6651,114.2161,114.2977,7811.0
2019-05-08 12:00:00,140.05,140.07,139.82,139.91,5993.0,114.3304,114.3467,114.1426,114.2161,5993.0
2019-05-08 12:30:00,139.94,140.23,139.81,140.23,23359.0,114.2406,114.4773,114.1344,114.4773,23359.0
2019-05-08 13:00:00,140.22,140.22,139.97,140.13,5591.0,114.4691,114.4691,114.2651,114.3957,5591.0
2019-05-08 13:30:00,140.11,140.37,140.11,140.34,6067.0,114.3793,114.5916,114.3793,114.5671,6067.0
2019-05-08 14:00:00,140.37,140.43,140.21,140.31,6539.0,114.5916,114.6406,114.461,114.5426,6539.0
2019-05-08 14:30:00,140.22,140.35,140.07,140.24,6610.0,114.4691,114.5753,114.3467,114.4855,6610.0
2019-05-08 15:00:00,140.27,140.47,140.12,140.45,33426.0,114.51,114.6732,114.3875,114.6569,33426.0
2019-05-08 15:30:00,140.47,140.51,139.61,139.79,211209.0,114.6732,114.7059,113.9712,114.1181,211209.0
2019-05-09 09:30:00,139.38,139.73,138.63,138.8,16082.0,113.7834,114.0691,113.1711,113.3099,16082.0
2019-05-09 10:00:00,138.58,139.54,138.47,139.54,54606.0,113.1303,113.914,113.0405,113.914,54606.0
2019-05-09 10:30:00,139.44,140.06,139.34,139.7,14788.0,113.8324,114.3385,113.7508,114.0446,14788.0
2019-05-09 11:00:00,139.69,139.88,139.21,139.36,32444.0,114.0365,114.1916,113.6446,113.7671,32444.0
2019-05-09 11:30:00,139.41,139.97,139.29,139.67,17158.0,113.8079,114.2651,113.7099,114.0202,17158.0
2019-05-09 12:00:00,139.67,140.22,139.59,140.13,13377.0,114.0202,114.4691,113.9548,114.3957,13377.0
2019-05-09 12:30:00,140.18,140.5,140.14,140.38,7072.0,114.4365,114.6977,114.4038,114.5998,7072.0
2019-05-09 13:00:00,140.25,140.4,140.1,140.26,7073.0,114.4936,114.6161,114.3712,114.5018,7073.0
2019-05-09 13:30:00,140.23,140.41,140.09,140.33,14149.0,114.4773,114.6243,114.363,114.5589,14149.0
2019-05-09 14:00:00,140.35,140.63,140.35,140.56,12546.0,114.5753,114.8039,114.5753,114.7467,12546.0
2019-05-09 14:30:00,140.55,140.76,140.3,140.34,10201.0,114.7385,114.91,114.5345,114.5671,10201.0
2019-05-09 15:00:00,140.39,141.0,140.25,140.99,26140.0,114.6079,115.1059,114.4936,115.0977,26140.0
2019-05-09 15:30:00,140.97,141.11,140.63,140.88,89713.0,115.0814,115.1957,114.8039,115.0079,89713.0
2019-05-10 09:30:00,140.66,141.54,140.63,141.48,8540.0,114.8283,115.5467,114.8039,115.4978,8540.0
2019-05-10 10:00:00,141.46,141.54,141.14,141.41,46650.0,115.4814,115.5467,115.2202,115.4406,46650.0
2019-05-10 10:30:00,141.4,141.49,140.91,141.07,12177.0,115.4324,115.5059,115.0324,115.163,12177.0
2019-05-10 11:00:00,141.09,141.17,140.78,141.01,24313.0,115.1794,115.2447,114.9263,115.1141,24313.0
2019-05-10 11:30:00,140.91,141.24,140.8,141.24,10546.0,115.0324,115.3018,114.9426,115.3018,10546.0
2019-05-10 12:00:00,141.28,141.78,141.08,141.78,10556.0,115.3345,115.7427,115.1712,115.7427,10556.0
2019-05-10 12:30:00,141.82,142.14,141.72,141.84,8165.0,115.7753,116.0365,115.6937,115.7916,8165.0
2019-05-10 13:00:00,141.81,142.43,141.81,142.12,9846.0,115.7672,116.2733,115.7672,116.0202,9846.0
2019-05-10 13:30:00,142.02,142.28,141.91,142.08,13361.0,115.9386,116.1508,115.8488,115.9876,13361.0
2019-05-10 14:00:00,142.09,142.22,141.96,142.0,14366.0,115.9957,116.1019,115.8896,115.9223,14366.0
2019-05-10 14:30:00,141.96,142.16,141.8,142.06,17029.0,115.8896,116.0529,115.759,115.9712,17029.0
2019-05-10 15:00:00,142.12,142.9,142.11,142.79,20968.0,116.0202,116.657,116.0121,116.5672,20968.0
2019-05-10 15:30:00,142.8,142.8,142.2,142.73,87009.0,116.5753,116.5753,116.0855,116.5182,87009.0
2019-05-13 09:30:00,141.36,142.45,141.24,141.88,39844.0,115.3998,116.2896,115.3018,115.8243,39844.0
2019-05-13 10:00:00,141.92,142.45,141.64,142.44,15052.0,115.8569,116.2896,115.6284,116.2815,15052.0
2019-05-13 10:30:00,142.4,142.54,142.19,142.41,9665.0,116.2488,116.3631,116.0774,116.257,9665.0
2019-05-13 11:00:00,142.46,143.38,142.45,142.56,57428.0,116.2978,117.0488,116.2896,116.3794,57428.0
2019-05-13 11:30:00,142.56,142.7,142.47,142.65,6556.0,116.3794,116.4937,116.3059,116.4529,6556.0
2019-05-13 12:00:00,142.63,142.63,142.32,142.37,19144.0,116.4366,116.4366,116.1835,116.2243,19144.0
2019-05-13 12:30:00,142.4,142.74,142.37,142.45,14227.0,116.2488,116.5264,116.2243,116.2896,14227.0
2019-05-13 13:00:00,142.47,142.68,142.34,142.64,5701.0,116.3059,116.4774,116.1998,116.4447,5701.0
2019-05-13 13:30:00,142.67,142.83,142.59,142.81,8411.0,116.4692,116.5998,116.4039,116.5835,8411.0
2019-05-13 14:00:00,142.78,143.14,142.75,142.92,15188.0,116.559,116.8529,116.5345,116.6733,15188.0
2019-05-13 14:30:00,142.91,142.92,142.52,142.57,24567.0,116.6651,116.6733,116.3468,116.3876,24567.0
2019-05-13 15:00:00,142.59,142.69,142.42,142.52,36770.0,116.4039,116.4855,116.2651,116.3468,36770.0
2019-05-13 15:30:00,142.53,142.98,142.26,142.78,96276.0,116.3549,116.7223,116.1345,116.559,96276.0
2019-05-14 09:30:00,142.67,143.6,142.67,143.28,24195.0,116.4692,117.2284,116.4692,116.9672,24195.0
2019-05-14 10:00:00,143.23,144.04,142.82,144.03,18022.0,116.9264,117.5876,116.5917,117.5795,18022.0
2019-05-14 10:30:00,143.85,144.04,143.43,143.84,19284.0,117.4325,117.5876,117.0896,117.4243,19284.0
2019-05-14 11:00:00,143.93,144.37,143.58,143.96,29832.0,117.4978,117.857,117.2121,117.5223,29832.0
2019-05-14 11:30:00,143.86,144.11,143.78,144.1,8930.0,117.4407,117.6448,117.3754,117.6366,8930.0
2019-05-14 12:00:00,144.09,144.09,143.86,143.99,9133.0,117.6284,117.6284,117.4407,117.5468,9133.0
2019-05-14 12:30:00,144.03,144.03,143.79,143.94,11810.0,117.5795,117.5795,117.3835,117.506,11810.0
2019-05-14 13:00:00,143.89,144.01,143.77,143.95,9983.0,117.4652,117.5631,117.3672,117.5141,9983.0
2019-05-14 13:30:00,143.99,144.18,143.94,144.13,10986.0,117.5468,117.7019,117.506,117.6611,10986.0
2019-05-14 14:00:00,144.09,144.41,143.94,144.33,20000.0,117.6284,117.8897,117.506,117.8244,20000.0
2019-05-14 14:30:00,144.33,144.43,144.16,144.21,22680.0,117.8244,117.906,117.6856,117.7264,22680.0
2019-05-14 15:00:00,144.19,144.3,144.04,144.3,29712.0,117.7101,117.7999,117.5876,117.7999,29712.0
2019-05-14 15:30:00,144.23,144.27,143.75,143.92,105109.0,117.7427,117.7754,117.3509,117.4897,105109.0
2019-05-15 09:30:00,143.89,144.77,143.55,144.62,17652.0,117.4652,118.1836,117.1876,118.0611,17652.0
2019-05-15 10:00:00,144.67,145.0,144.29,144.6,14983.0,118.1019,118.3713,117.7917,118.0448,14983.0
2019-05-15 10:30:00,144.71,144.85,144.54,144.58,7543.0,118.1346,118.2489,117.9958,118.0285,7543.0
2019-05-15 11:00:00,144.51,145.18,144.51,145.12,7633.0,117.9713,118.5183,117.9713,118.4693,7633.0
2019-05-15 11:30:00,145.09,145.24,145.03,145.15,8567.0,118.4448,118.5672,118.3958,118.4938,8567.0
2019-05-15 12:00:00,145.25,145.63,145.13,145.63,13258.0,118.5754,118.8856,118.4774,118.8856,13258.0
2019-05-15 12:30:00,145.6,146.01,145.52,145.98,18300.0,118.8611,119.1958,118.7958,119.1713,18300.0
2019-05-15 13:00:00,145.98,146.2,145.44,145.52,19901.0,119.1713,119.3509,118.7305,118.7958,19901.0
2019-05-15 13:30:00,145.55,145.88,145.55,145.88,14586.0,118.8203,119.0897,118.8203,119.0897,14586.0
2019-05-15 14:00:00,145.89,146.02,145.78,145.86,12250.0,119.0979,119.204,119.0081,119.0734,12250.0
2019-05-15 14:30:00,145.86,145.86,145.76,145.8,23951.0,119.0734,119.0734,118.9917,119.0244,23951.0
2019-05-15 15:00:00,145.78,146.12,145.74,145.92,25420.0,119.0081,119.2856,118.9754,119.1224,25420.0
2019-05-15 15:30:00,145.93,146.07,145.54,145.57,123713.0,119.1305,119.2448,118.8122,118.8366,123713.0
2019-05-16 09:30:00,145.6,146.84,145.6,146.65,18748.0,118.8611,119.8734,118.8611,119.7183,18748.0
2019-05-16 10:00:00,146.61,146.87,146.44,146.68,9521.0,119.6856,119.8979,119.5469,119.7428,9521.0
2019-05-16 10:30:00,146.67,147.22,146.56,147.13,16789.0,119.7346,120.1836,119.6448,120.1102,16789.0
2019-05-16 11:00:00,147.1,147.54,147.1,147.42,15647.0,120.0857,120.4449,120.0857,120.3469,15647.0
2019-05-16 11:30:00,147.39,147.53,147.14,147.43,13051.0,120.3224,120.4367,120.1183,120.3551,13051.0
2019-05-16 12:00:00,147.38,147.59,146.0,146.93,591182.0,120.3142,120.4857,119.1877,119.9469,591182.0
2019-05-16 12:30:00,146.87,146.89,146.51,146.53,22569.0,119.8979,119.9142,119.604,119.6203,22569.0
2019-05-16 13:00:00,146.58,146.99,146.54,146.93,23414.0,119.6612,119.9959,119.6285,119.9469,23414.0
2019-05-16 13:30:00,146.98,147.14,146.92,146.99,7472.0,119.9877,120.1183,119.9387,119.9959,7472.0
2019-05-16 14:00:00,146.92,147.16,146.85,147.14,7817.0,119.9387,120.1346,119.8816,120.1183,7817.0
2019-05-16 14:30:00,147.14,147.17,146.75,146.8,11160.0,120.1183,120.1428,119.7999,119.8408,11160.0
2019-05-16 15:00:00,146.79,146.86,146.61,146.73,10951.0,119.8326,119.8897,119.6856,119.7836,10951.0
2019-05-16 15:30:00,146.72,146.87,146.0,146.52,380557.0,119.7754,119.8979,119.1877,119.6122,380557.0
2019-05-17 09:30:00,145.82,146.19,145.08,145.53,53436.0,119.0407,119.3428,118.4366,118.804,53436.0
2019-05-17 10:00:00,145.68,146.23,145.44,146.08,15300.0,118.9264,119.3754,118.7305,119.253,15300.0
2019-05-17 10:30:00,146.02,146.54,146.01,146.53,4720.0,119.204,119.6285,119.1958,119.6203,4720.0
2019-05-17 11:00:00,146.55,146.74,146.48,146.52,5638.0,119.6367,119.7918,119.5795,119.6122,5638.0
2019-05-17 11:30:00,146.56,146.71,146.4,146.52,8806.0,119.6448,119.7673,119.5142,119.6122,8806.0
2019-05-17 12:00:00,146.53,146.59,146.2,146.24,3112.0,119.6203,119.6693,119.3509,119.3836,3112.0
2019-05-17 12:30:00,146.15,146.22,146.04,146.09,3800.0,119.3101,119.3673,119.2203,119.2611,3800.0
2019-05-17 13:00:00,146.1,146.72,146.1,146.66,13235.0,119.2693,119.7754,119.2693,119.7265,13235.0
2019-05-17 13:30:00,146.6,146.73,146.42,146.47,8057.0,119.6775,119.7836,119.5305,119.5714,8057.0
2019-05-17 14:00:00,146.51,146.57,146.25,146.39,13706.0,119.604,119.653,119.3918,119.5061,13706.0
2019-05-17 14:30:00,146.39,146.53,146.24,146.38,12376.0,119.5061,119.6203,119.3836,119.4979,12376.0
2019-05-17 15:00:00,146.36,146.5,145.89,146.49,28561.0,119.4816,119.5959,119.0979,119.5877,28561.0
2019-05-17 15:30:00,146.48,146.49,145.87,146.25,67949.0,119.5795,119.5877,119.0815,119.3918,67949.0
2019-05-20 09:30:00,146.34,146.7,145.94,146.34,91831.0,119.4652,119.7591,119.1387,119.4652,91831.0
2019-05-20 10:00:00,146.43,146.43,145.88,146.03,11752.0,119.5387,119.5387,119.0897,119.2122,11752.0
2019-05-20 10:30:00,146.0,146.21,145.77,145.9,16157.0,119.1877,119.3591,118.9999,119.106,16157.0
2019-05-20 11:00:00,145.93,146.11,145.54,145.69,10825.0,119.1305,119.2775,118.8122,118.9346,10825.0
2019-05-20 11:30:00,145.76,145.77,145.26,145.34,8816.0,118.9917,118.9999,118.5836,118.6489,8816.0
2019-05-20 12:00:00,145.36,145.74,145.36,145.55,6001.0,118.6652,118.9754,118.6652,118.8203,6001.0
2019-05-20 12:30:00,145.49,145.67,145.33,145.38,6100.0,118.7713,118.9183,118.6407,118.6815,6100.0
2019-05-20 13:00:00,145.44,145.51,145.1,145.13,11430.0,118.7305,118.7877,118.453,118.4774,11430.0
2019-05-20 13:30:00,145.1,145.22,144.86,145.06,13123.0,118.453,118.5509,118.257,118.4203,13123.0
2019-05-20 14:00:00,144.98,145.0,144.8,144.92,8601.0,118.355,118.3713,118.208,118.306,8601.0
2019-05-20 14:30:00,144.96,145.1,144.75,144.87,44013.0,118.3387,118.453,118.1672,118.2652,44013.0
2019-05-20 15:00:00,144.86,144.9,144.12,144.35,17439.0,118.257,118.2897,117.6529,117.8407,17439.0
2019-05-20 15:30:00,144.35,144.9,144.32,144.79,47098.0,117.8407,118.2897,117.8162,118.1999,47098.0
2019-05-21 09:30:00,144.9,146.14,144.85,145.87,12903.0,118.2897,119.302,118.2489,119.0815,12903.0
2019-05-21 10:00:00,146.04,146.32,145.8,146.04,34456.0,119.2203,119.4489,119.0244,119.2203,34456.0
2019-05-21 10:30:00,146.07,146.23,145.98,146.05,24074.0,119.2448,119.3754,119.1713,119.2285,24074.0
2019-05-21 11:00:00,146.08,146.52,145.98,146.52,52251.0,119.253,119.6122,119.1713,119.6122,52251.0
2019-05-21 11:30:00,146.58,146.73,146.3,146.55,31339.0,119.6612,119.7836,119.4326,119.6367,31339.0
2019-05-21 12:00:00,146.57,146.71,146.47,146.55,13980.0,119.653,119.7673,119.5714,119.6367,13980.0
2019-05-21 12:30:00,146.58,146.82,146.57,146.76,10012.0,119.6612,119.8571,119.653,119.8081,10012.0
2019-05-21 13:00:00,146.82,146.82,146.42,146.55,38082.0,119.8571,119.8571,119.5305,119.6367,38082.0
2019-05-21 13:30:00,146.54,146.72,146.39,146.71,62592.0,119.6285,119.7754,119.5061,119.7673,62592.0
2019-05-21 14:00:00,146.71,146.84,146.5,146.72,17772.0,119.7673,119.8734,119.5959,119.7754,17772.0
2019-05-21 14:30:00,146.64,146.71,146.47,146.52,35451.0,119.7101,119.7673,119.5714,119.6122,35451.0
2019-05-21 15:00:00,146.49,146.64,145.93,146.06,227828.0,119.5877,119.7101,119.1305,119.2367,227828.0
2019-05-21 15:30:00,146.06,146.16,145.89,146.02,60566.0,119.2367,119.3183,119.0979,119.204,60566.0
2019-05-22 09:30:00,146.05,146.13,145.41,145.91,10406.0,119.2285,119.2938,118.706,119.1142,10406.0
2019-05-22 10:00:00,145.95,146.3,145.67,145.89,21935.0,119.1469,119.4326,118.9183,119.0979,21935.0
2019-05-22 10:30:00,145.85,146.0,145.38,145.58,11418.0,119.0652,119.1877,118.6815,118.8448,11418.0
2019-05-22 11:00:00,145.58,145.88,145.44,145.88,9366.0,118.8448,119.0897,118.7305,119.0897,9366.0
2019-05-22 11:30:00,145.99,145.99,145.5,145.62,18779.0,119.1795,119.1795,118.7795,118.8775,18779.0
2019-05-22 12:00:00,145.62,145.64,145.4,145.44,12627.0,118.8775,118.8938,118.6979,118.7305,12627.0
2019-05-22 12:30:00,145.48,145.54,145.35,145.44,17413.0,118.7632,118.8122,118.657,118.7305,17413.0
2019-05-22 13:00:00,145.41,145.51,145.28,145.48,16760.0,118.706,118.7877,118.5999,118.7632,16760.0
2019-05-22 13:30:00,145.48,145.51,145.28,145.42,10081.0,118.7632,118.7877,118.5999,118.7142,10081.0
2019-05-22 14:00:00,145.45,145.6,145.39,145.57,20584.0,118.7387,118.8611,118.6897,118.8366,20584.0
2019-05-22 14:30:00,145.53,145.66,145.41,145.54,24126.0,118.804,118.9101,118.706,118.8122,24126.0
2019-05-22 15:00:00,145.55,145.7,145.55,145.62,33583.0,118.8203,118.9428,118.8203,118.8775,33583.0
2019-05-22 15:30:00,145.59,145.69,145.48,145.57,65927.0,118.853,118.9346,118.7632,118.8366,65927.0
2019-05-23 09:30:00,145.16,145.16,144.39,145.03,150198.0,118.5019,118.5019,117.8733,118.3958,150198.0
2019-05-23 10:00:00,145.0,145.09,144.59,144.79,69585.0,118.3713,118.4448,118.0366,118.1999,69585.0
2019-05-23 10:30:00,144.74,145.01,144.63,144.94,25628.0,118.1591,118.3795,118.0693,118.3223,25628.0
2019-05-23 11:00:00,144.91,144.91,144.55,144.59,24580.0,118.2978,118.2978,118.004,118.0366,24580.0
2019-05-23 11:30:00,144.58,144.62,144.44,144.5,14178.0,118.0285,118.0611,117.9142,117.9631,14178.0
2019-05-23 12:00:00,144.55,144.62,144.43,144.45,12148.0,118.004,118.0611,117.906,117.9223,12148.0
2019-05-23 12:30:00,144.49,144.54,144.36,144.41,94078.0,117.955,117.9958,117.8489,117.8897,94078.0
2019-05-23 13:00:00,144.47,144.47,143.92,144.02,40505.0,117.9387,117.9387,117.4897,117.5713,40505.0
2019-05-23 13:30:00,144.0,144.11,143.77,143.91,33576.0,117.555,117.6448,117.3672,117.4815,33576.0
2019-05-23 14:00:00,143.94,144.11,143.77,143.91,35930.0,117.506,117.6448,117.3672,117.4815,35930.0
2019-05-23 14:30:00,143.92,144.12,143.43,143.58,38583.0,117.4897,117.6529,117.0896,117.2121,38583.0
2019-05-23 15:00:00,143.53,144.02,143.35,143.91,40305.0,117.1713,117.5713,117.0243,117.4815,40305.0
2019-05-23 15:30:00,143.91,144.09,143.37,144.04,147178.0,117.4815,117.6284,117.0407,117.5876,147178.0
2019-05-24 09:30:00,144.75,145.64,144.75,145.11,80994.0,118.1672,118.8938,118.1672,118.4611,80994.0
2019-05-24 10:00:00,145.08,145.21,143.94,143.98,175615.0,118.4366,118.5428,117.506,117.5386,175615.0
2019-05-24 10:30:00,143.99,144.12,143.8,143.86,79166.0,117.5468,117.6529,117.3917,117.4407,79166.0
2019-05-24 11:00:00,143.9,144.05,143.81,144.0,31374.0,117.4733,117.5958,117.3999,117.555,31374.0
2019-05-24 11:30:00,144.0,144.11,143.86,144.0,46104.0,117.555,117.6448,117.4407,117.555,46104.0
2019-05-24 12:00:00,144.01,144.03,143.87,143.92,32605.0,117.5631,117.5795,117.4488,117.4897,32605.0
2019-05-24 12:30:00,143.96,144.92,143.93,144.86,45392.0,117.5223,118.306,117.4978,118.257,45392.0
2019-05-24 13:00:00,144.81,145.1,144.7,144.96,10267.0,118.2162,118.453,118.1264,118.3387,10267.0
2019-05-24 13:30:00,144.99,145.29,144.97,145.27,9724.0,118.3632,118.6081,118.3468,118.5917,9724.0
2019-05-24 14:00:00,145.29,145.41,145.04,145.21,12228.0,118.6081,118.706,118.404,118.5428,12228.0
2019-05-24 14:30:00,145.18,145.37,145.17,145.25,9153.0,118.5183,118.6734,118.5101,118.5754,9153.0
2019-05-24 15:00:00,145.34,145.53,145.28,145.4,13278.0,118.6489,118.804,118.5999,118.6979,13278.0
2019-05-24 15:30:00,145.38,145.4,144.88,145.33,94355.0,118.6815,118.6979,118.2734,118.6407,94355.0
2019-05-28 09:30:00,145.98,146.6,145.89,145.91,30294.0,119.1713,119.6775,119.0979,119.1142,30294.0
2019-05-28 10:00:00,145.91,146.25,145.78,145.78,28061.0,119.1142,119.3918,119.0081,119.0081,28061.0
2019-05-28 10:30:00,145.75,146.1,145.61,146.03,63743.0,118.9836,119.2693,118.8693,119.2122,63743.0
2019-05-28 11:00:00,146.03,146.07,145.53,145.64,24069.0,119.2122,119.2448,118.804,118.8938,24069.0
2019-05-28 11:30:00,145.73,145.83,145.54,145.68,26691.0,118.9673,119.0489,118.8122,118.9264,26691.0
2019-05-28 12:00:00,145.65,145.78,145.59,145.69,29164.0,118.9019,119.0081,118.853,118.9346,29164.0
2019-05-28 12:30:00,145.64,145.67,145.36,145.41,12501.0,118.8938,118.9183,118.6652,118.706,12501.0
2019-05-28 13:00:00,145.4,145.4,145.17,145.25,10259.0,118.6979,118.6979,118.5101,118.5754,10259.0
2019-05-28 13:30:00,145.24,145.28,145.03,145.25,9016.0,118.5672,118.5999,118.3958,118.5754,9016.0
2019-05-28 14:00:00,145.24,145.3,144.77,144.82,16442.0,118.5672,118.6162,118.1836,118.2244,16442.0
2019-05-28 14:30:00,144.82,144.83,144.67,144.7,26295.0,118.2244,118.2325,118.1019,118.1264,26295.0
2019-05-28 15:00:00,144.68,145.59,144.68,145.18,61129.0,118.1101,118.853,118.1101,118.5183,61129.0
2019-05-28 15:30:00,145.21,145.28,144.71,144.81,230699.0,118.5428,118.5999,118.1346,118.2162,230699.0
2019-05-29 09:30:00,144.8,144.87,143.21,143.68,24869.0,118.208,118.2652,116.91,117.2937,24869.0
2019-05-29 10:00:00,143.76,144.27,143.59,144.15,22349.0,117.359,117.7754,117.2203,117.6774,22349.0
2019-05-29 10:30:00,144.15,144.4,143.58,144.02,11423.0,117.6774,117.8815,117.2121,117.5713,11423.0
2019-05-29 11:00:00,144.03,144.41,143.85,144.33,13470.0,117.5795,117.8897,117.4325,117.8244,13470.0
2019-05-29 11:30:00,144.43,144.45,144.03,144.24,22481.0,117.906,117.9223,117.5795,117.7509,22481.0
2019-05-29 12:00:00,144.24,144.47,144.17,144.41,19681.0,117.7509,117.9387,117.6937,117.8897,19681.0
2019-05-29 12:30:00,144.41,144.45,144.09,144.15,41361.0,117.8897,117.9223,117.6284,117.6774,41361.0
2019-05-29 13:00:00,144.17,144.39,143.81,144.27,48023.0,117.6937,117.8733,117.3999,117.7754,48023.0
2019-05-29 13:30:00,144.3,144.43,144.02,144.02,29429.0,117.7999,117.906,117.5713,117.5713,29429.0
2019-05-29 14:00:00,143.95,144.21,143.91,144.14,15026.0,117.5141,117.7264,117.4815,117.6693,15026.0
2019-05-29 14:30:00,144.14,144.16,143.72,143.86,23699.0,117.6693,117.6856,117.3264,117.4407,23699.0
2019-05-29 15:00:00,143.9,144.05,143.72,143.99,41808.0,117.4733,117.5958,117.3264,117.5468,41808.0
2019-05-29 15:30:00,143.98,144.5,143.96,144.11,84211.0,117.5386,117.9631,117.5223,117.6448,84211.0
2019-05-30 09:30:00,144.49,145.24,144.25,144.98,16642.0,117.955,118.5672,117.7591,118.355,16642.0
2019-05-30 10:00:00,144.96,145.31,144.91,145.15,13420.0,118.3387,118.6244,118.2978,118.4938,13420.0
2019-05-30 10:30:00,145.08,145.24,144.98,145.14,34176.0,118.4366,118.5672,118.355,118.4856,34176.0
2019-05-30 11:00:00,145.19,145.67,145.13,145.47,22327.0,118.5264,118.9183,118.4774,118.755,22327.0
2019-05-30 11:30:00,145.47,145.57,145.28,145.38,22374.0,118.755,118.8366,118.5999,118.6815,22374.0
2019-05-30 12:00:00,145.38,145.43,145.16,145.19,21223.0,118.6815,118.7224,118.5019,118.5264,21223.0
2019-05-30 12:30:00,145.17,145.44,145.11,145.37,10036.0,118.5101,118.7305,118.4611,118.6734,10036.0
2019-05-30 13:00:00,145.42,145.46,145.1,145.16,19051.0,118.7142,118.7468,118.453,118.5019,19051.0
2019-05-30 13:30:00,145.16,145.35,144.95,145.32,10385.0,118.5019,118.657,118.3305,118.6326,10385.0
2019-05-30 14:00:00,145.39,145.39,145.21,145.27,16469.0,118.6897,118.6897,118.5428,118.5917,16469.0
2019-05-30 14:30:00,145.29,145.45,145.14,145.44,34571.0,118.6081,118.7387,118.4856,118.7305,34571.0
2019-05-30 15:00:00,145.46,145.51,145.26,145.5,47814.0,118.7468,118.7877,118.5836,118.7795,47814.0
2019-05-30 15:30:00,145.51,145.81,145.39,145.51,75475.0,118.7877,119.0326,118.6897,118.7877,75475.0
2019-05-31 09:30:00,144.95,145.35,144.58,145.15,15664.0,118.3305,118.657,118.0285,118.4938,15664.0
2019-05-31 10:00:00,145.15,145.37,144.61,145.08,9975.0,118.4938,118.6734,118.0529,118.4366,9975.0
2019-05-31 10:30:00,145.2,145.6,145.16,145.41,7100.0,118.5346,118.8611,118.5019,118.706,7100.0
2019-05-31 11:00:00,145.39,145.8,145.38,145.73,12663.0,118.6897,119.0244,118.6815,118.9673,12663.0
2019-05-31 11:30:00,145.72,146.16,145.71,146.02,6305.0,118.9591,119.3183,118.9509,119.204,6305.0
2019-05-31 12:00:00,145.98,146.08,145.87,146.0,11701.0,119.1713,119.253,119.0815,119.1877,11701.0
2019-05-31 12:30:00,146.0,146.14,145.9,145.91,8412.0,119.1877,119.302,119.106,119.1142,8412.0
2019-05-31 13:00:00,145.91,146.85,145.89,146.45,40852.0,119.1142,119.8816,119.0979,119.555,40852.0
2019-05-31 13:30:00,146.46,147.04,146.4,146.9,19115.0,119.5632,120.0367,119.5142,119.9224,19115.0
2019-05-31 14:00:00,146.97,147.0,146.67,146.9,8914.0,119.9795,120.004,119.7346,119.9224,8914.0
2019-05-31 14:30:00,146.91,147.16,146.66,146.99,8761.0,119.9306,120.1346,119.7265,119.9959,8761.0
2019-05-31 15:00:00,147.0,147.14,146.92,147.03,24345.0,120.004,120.1183,119.9387,120.0285,24345.0
2019-05-31 15:30:00,147.0,147.1,146.34,146.42,104573.0,120.004,120.0857,119.4652,119.5305,104573.0
2019-06-03 09:30:00,146.76,147.0,145.91,145.92,14839.0,119.8081,120.004,119.1142,119.1224,14839.0
2019-06-03 10:00:00,146.09,147.05,145.91,147.02,20222.0,119.2611,120.0448,119.1142,120.0204,20222.0
2019-06-03 10:30:00,147.03,147.1,146.18,146.55,50461.0,120.0285,120.0857,119.3346,119.6367,50461.0
2019-06-03 11:00:00,146.63,146.77,146.29,146.39,33237.0,119.702,119.8163,119.4244,119.5061,33237.0
2019-06-03 11:30:00,146.4,146.49,146.27,146.43,16849.0,119.5142,119.5877,119.4081,119.5387,16849.0
2019-06-03 12:00:00,146.53,146.71,146.43,146.49,29994.0,119.6203,119.7673,119.5387,119.5877,29994.0
2019-06-03 12:30:00,146.45,146.81,146.45,146.65,19965.0,119.555,119.8489,119.555,119.7183,19965.0
2019-06-03 13:00:00,146.67,147.45,146.54,147.09,18740.0,119.7346,120.3714,119.6285,120.0775,18740.0
2019-06-03 13:30:00,147.03,147.17,146.71,147.07,19514.0,120.0285,120.1428,119.7673,120.0612,19514.0
2019-06-03 14:00:00,147.07,147.38,146.91,146.92,44904.0,120.0612,120.3142,119.9306,119.9387,44904.0
2019-06-03 14:30:00,146.97,147.02,146.54,146.59,14779.0,119.9795,120.0204,119.6285,119.6693,14779.0
2019-06-03 15:00:00,146.64,146.74,146.39,146.56,42184.0,119.7101,119.7918,119.5061,119.6448,42184.0
2019-06-03 15:30:00,146.55,147.53,146.35,147.27,130291.0,119.6367,120.4367,119.4734,120.2244,130291.0
2019-06-04 09:30:00,147.8,147.8,147.15,147.28,29988.0,120.6571,120.6571,120.1265,120.2326,29988.0
2019-06-04 10:00:00,147.26,147.3,146.77,146.81,40510.0,120.2163,120.2489,119.8163,119.8489,40510.0
2019-06-04 10:30:00,146.79,146.84,145.51,145.69,55886.0,119.8326,119.8734,118.7877,118.9346,55886.0
2019-06-04 11:00:00,145.62,145.65,144.97,145.33,52937.0,118.8775,118.9019,118.3468,118.6407,52937.0
2019-06-04 11:30:00,145.14,145.46,145.03,145.33,21658.0,118.4856,118.7468,118.3958,118.6407,21658.0
2019-06-04 12:00:00,145.38,145.76,145.38,145.62,20182.0,118.6815,118.9917,118.6815,118.8775,20182.0
2019-06-04 12:30:00,145.65,146.74,145.47,146.3,53475.0,118.9019,119.7918,118.755,119.4326,53475.0
2019-06-04 13:00:00,146.26,146.75,146.25,146.43,17995.0,119.3999,119.7999,119.3918,119.5387,17995.0
2019-06-04 13:30:00,146.48,146.75,146.44,146.61,22849.0,119.5795,119.7999,119.5469,119.6856,22849.0
2019-06-04 14:00:00,146.61,146.61,146.04,146.19,20498.0,119.6856,119.6856,119.2203,119.3428,20498.0
2019-06-04 14:30:00,146.13,146.43,146.07,146.32,23904.0,119.2938,119.5387,119.2448,119.4489,23904.0
2019-06-04 15:00:00,146.36,146.99,146.36,146.99,27625.0,119.4816,119.9959,119.4816,119.9959,27625.0
2019-06-04 15:30:00,146.96,147.32,146.87,147.14,124555.0,119.9714,120.2653,119.8979,120.1183,124555.0
2019-06-05 09:30:00,147.76,148.92,147.56,148.86,25492.0,120.6245,121.5714,120.4612,121.5224,25492.0
2019-06-05 10:00:00,148.68,149.38,148.42,149.26,143036.0,121.3755,121.947,121.1633,121.849,143036.0
2019-06-05 10:30:00,149.23,149.29,148.79,149.03,28872.0,121.8245,121.8735,121.4653,121.6612,28872.0
2019-06-05 11:00:00,149.01,149.57,149.0,149.56,9777.0,121.6449,122.1021,121.6367,122.0939,9777.0
2019-06-05 11:30:00,149.48,150.29,149.48,150.29,27086.0,122.0286,122.6898,122.0286,122.6898,27086.0
2019-06-05 12:00:00,150.2,150.23,149.83,150.03,13273.0,122.6164,122.6409,122.3143,122.4776,13273.0
2019-06-05 12:30:00,150.09,150.09,149.84,149.96,8234.0,122.5266,122.5266,122.3225,122.4204,8234.0
2019-06-05 13:00:00,149.99,150.06,149.87,149.95,6771.0,122.4449,122.5021,122.347,122.4123,6771.0
2019-06-05 13:30:00,149.95,150.1,149.5,149.53,15321.0,122.4123,122.5347,122.0449,122.0694,15321.0
2019-06-05 14:00:00,149.51,149.79,149.5,149.7,14143.0,122.0531,122.2817,122.0449,122.2082,14143.0
2019-06-05 14:30:00,149.75,149.9,149.43,149.57,16410.0,122.249,122.3715,121.9878,122.1021,16410.0
2019-06-05 15:00:00,149.65,150.02,149.65,149.8,16656.0,122.1674,122.4694,122.1674,122.2898,16656.0
2019-06-05 15:30:00,149.81,150.68,149.44,150.65,82340.0,122.298,123.0082,121.9959,122.9837,82340.0
2019-06-06 09:30:00,150.96,151.19,150.19,151.09,13094.0,123.2368,123.4246,122.6082,123.3429,13094.0
2019-06-06 10:00:00,151.01,151.24,150.31,150.31,49983.0,123.2776,123.4654,122.7062,122.7062,49983.0
2019-06-06 10:30:00,150.48,150.93,150.38,150.43,10137.0,122.8449,123.2123,122.7633,122.8041,10137.0
2019-06-06 11:00:00,150.41,150.41,149.96,150.18,6051.0,122.7878,122.7878,122.4204,122.6,6051.0
2019-06-06 11:30:00,150.2,150.2,149.68,149.81,14927.0,122.6164,122.6164,122.1919,122.298,14927.0
2019-06-06 12:00:00,149.82,149.97,149.7,149.8,6584.0,122.3061,122.4286,122.2082,122.2898,6584.0
2019-06-06 12:30:00,149.81,150.01,149.68,149.95,12544.0,122.298,122.4613,122.1919,122.4123,12544.0
2019-06-06 13:00:00,149.99,150.19,149.82,150.19,6360.0,122.4449,122.6082,122.3061,122.6082,6360.0
2019-06-06 13:30:00,150.21,150.31,150.16,150.22,6099.0,122.6245,122.7062,122.5837,122.6327,6099.0
2019-06-06 14:00:00,150.19,150.34,149.97,150.28,28021.0,122.6082,122.7306,122.4286,122.6817,28021.0
2019-06-06 14:30:00,150.28,150.48,150.06,150.2,26946.0,122.6817,122.8449,122.5021,122.6164,26946.0
2019-06-06 15:00:00,150.26,150.6,150.18,150.57,11321.0,122.6653,122.9429,122.6,122.9184,11321.0
2019-06-06 15:30:00,150.58,151.0,150.42,150.65,58701.0,122.9266,123.2694,122.796,122.9837,58701.0
2019-06-07 09:30:00,151.29,151.66,151.06,151.66,17772.0,123.5062,123.8082,123.3184,123.8082,17772.0
2019-06-07 10:00:00,151.5,151.69,151.23,151.69,9075.0,123.6776,123.8327,123.4572,123.8327,9075.0
2019-06-07 10:30:00,151.81,152.26,151.76,152.05,12474.0,123.9307,124.298,123.8899,124.1266,12474.0
2019-06-07 11:00:00,151.93,152.02,151.39,151.39,7493.0,124.0287,124.1021,123.5878,123.5878,7493.0
2019-06-07 11:30:00,151.49,151.5,151.09,151.25,19908.0,123.6695,123.6776,123.3429,123.4735,19908.0
2019-06-07 12:00:00,151.2,151.32,151.09,151.23,5827.0,123.4327,123.5307,123.3429,123.4572,5827.0
2019-06-07 12:30:00,151.26,151.26,151.02,151.15,8448.0,123.4817,123.4817,123.2858,123.3919,8448.0
2019-06-07 13:00:00,151.15,151.39,151.11,151.22,8996.0,123.3919,123.5878,123.3592,123.449,8996.0
2019-06-07 13:30:00,151.2,151.28,151.03,151.05,19881.0,123.4327,123.498,123.2939,123.3103,19881.0
2019-06-07 14:00:00,151.02,151.07,150.81,150.96,9430.0,123.2858,123.3266,123.1143,123.2368,9430.0
2019-06-07 14:30:00,150.99,150.99,150.64,150.77,16483.0,123.2613,123.2613,122.9756,123.0817,16483.0
2019-06-07 15:00:00,150.81,151.27,150.81,151.22,22860.0,123.1143,123.4899,123.1143,123.449,22860.0
2019-06-07 15:30:00,151.25,151.33,150.7,150.7,50390.0,123.4735,123.5388,123.0245,123.0245,50390.0
2019-06-10 09:30:00,150.88,150.94,149.81,150.27,10314.0,123.1715,123.2205,122.298,122.6735,10314.0
2019-06-10 10:00:00,150.31,150.34,149.8,149.8,7609.0,122.7062,122.7306,122.2898,122.2898,7609.0
2019-06-10 10:30:00,149.81,150.13,149.42,149.43,8330.0,122.298,122.5592,121.9796,121.9878,8330.0
2019-06-10 11:00:00,149.46,149.74,149.46,149.7,7700.0,122.0123,122.2408,122.0123,122.2082,7700.0
2019-06-10 11:30:00,149.71,149.84,149.5,149.78,11429.0,122.2163,122.3225,122.0449,122.2735,11429.0
2019-06-10 12:00:00,149.77,149.91,149.66,149.84,42834.0,122.2653,122.3796,122.1755,122.3225,42834.0
2019-06-10 12:30:00,149.81,149.81,149.49,149.72,5425.0,122.298,122.298,122.0367,122.2245,5425.0
2019-06-10 13:00:00,149.7,150.04,149.69,149.95,8366.0,122.2082,122.4857,122.2,122.4123,8366.0
2019-06-10 13:30:00,149.94,149.94,149.76,149.85,4415.0,122.4041,122.4041,122.2572,122.3306,4415.0
2019-06-10 14:00:00,149.84,150.0,149.71,149.88,13081.0,122.3225,122.4531,122.2163,122.3551,13081.0
2019-06-10 14:30:00,149.92,150.3,149.92,150.22,7217.0,122.3878,122.698,122.3878,122.6327,7217.0
2019-06-10 15:00:00,150.28,150.32,150.08,150.08,12993.0,122.6817,122.7143,122.5184,122.5184,12993.0
2019-06-10 15:30:00,150.12,150.65,150.1,150.32,58418.0,122.5511,122.9837,122.5347,122.7143,58418.0
2019-06-11 09:30:00,150.96,150.96,150.02,150.29,31549.0,123.2368,123.2368,122.4694,122.6898,31549.0
2019-06-11 10:00:00,150.19,150.31,149.41,149.62,5970.0,122.6082,122.7062,121.9714,122.1429,5970.0
2019-06-11 10:30:00,149.61,149.9,149.28,149.81,16399.0,122.1347,122.3715,121.8653,122.298,16399.0
2019-06-11 11:00:00,149.81,150.35,149.8,150.12,4700.0,122.298,122.7388,122.2898,122.5511,4700.0
2019-06-11 11:30:00,150.0,150.22,149.87,150.15,16637.0,122.4531,122.6327,122.347,122.5755,16637.0
2019-06-11 12:00:00,150.01,150.04,149.83,149.84,22124.0,122.4613,122.4857,122.3143,122.3225,22124.0
2019-06-11 12:30:00,149.82,150.3,149.82,150.1,4604.0,122.3061,122.698,122.3061,122.5347,4604.0
2019-06-11 13:00:00,149.99,150.18,149.99,150.02,5797.0,122.4449,122.6,122.4449,122.4694,5797.0
2019-06-11 13:30:00,150.04,150.59,150.04,150.51,11106.0,122.4857,122.9347,122.4857,122.8694,11106.0
2019-06-11 14:00:00,150.51,150.75,150.47,150.71,14409.0,122.8694,123.0654,122.8368,123.0327,14409.0
2019-06-11 14:30:00,150.64,150.66,150.38,150.54,65356.0,122.9756,122.9919,122.7633,122.8939,65356.0
2019-06-11 15:00:00,150.49,150.55,150.22,150.3,25890.0,122.8531,122.9021,122.6327,122.698,25890.0
2019-06-11 15:30:00,150.33,151.03,150.33,151.03,91348.0,122.7225,123.2939,122.7225,123.2939,91348.0
2019-06-12 09:30:00,151.11,152.12,150.87,151.31,10009.0,123.3592,124.1838,123.1633,123.5225,10009.0
2019-06-12 10:00:00,151.24,151.72,151.19,151.33,9044.0,123.4654,123.8572,123.4246,123.5388,9044.0
2019-06-12 10:30:00,151.31,151.73,151.28,151.51,10408.0,123.5225,123.8654,123.498,123.6858,10408.0
2019-06-12 11:00:00,151.56,151.85,151.43,151.59,7325.0,123.7266,123.9633,123.6205,123.7511,7325.0
2019-06-12 11:30:00,151.61,151.99,151.6,151.74,4249.0,123.7674,124.0776,123.7593,123.8735,4249.0
2019-06-12 12:00:00,151.75,152.15,151.69,152.15,7520.0,123.8817,124.2083,123.8327,124.2083,7520.0
2019-06-12 12:30:00,152.09,152.28,152.04,152.22,5009.0,124.1593,124.3144,124.1185,124.2654,5009.0
2019-06-12 13:00:00,152.28,152.3,151.95,152.16,14611.0,124.3144,124.3307,124.045,124.2164,14611.0
2019-06-12 13:30:00,152.17,152.54,152.11,152.44,5943.0,124.2246,124.5266,124.1756,124.445,5943.0
2019-06-12 14:00:00,152.5,152.57,152.27,152.55,20403.0,124.494,124.5511,124.3062,124.5348,20403.0
2019-06-12 14:30:00,152.51,152.67,152.4,152.55,33346.0,124.5021,124.6328,124.4123,124.5348,33346.0
2019-06-12 15:00:00,152.59,152.65,152.46,152.5,11500.0,124.5674,124.6164,124.4613,124.494,11500.0
2019-06-12 15:30:00,152.47,152.52,151.82,152.06,53002.0,124.4695,124.5103,123.9389,124.1348,53002.0
2019-06-13 09:30:00,152.02,152.65,152.02,152.39,18705.0,124.1021,124.6164,124.1021,124.4042,18705.0
2019-06-13 10:00:00,152.44,152.44,151.96,152.25,5815.0,124.445,124.445,124.0531,124.2899,5815.0
2019-06-13 10:30:00,152.18,152.48,152.18,152.38,12234.0,124.2327,124.4776,124.2327,124.396,12234.0
2019-06-13 11:00:00,152.39,152.44,151.91,152.02,34690.0,124.4042,124.445,124.0123,124.1021,34690.0
2019-06-13 11:30:00,152.03,152.24,151.97,152.24,7173.0,124.1103,124.2817,124.0613,124.2817,7173.0
2019-06-13 12:00:00,152.29,152.29,152.03,152.08,6265.0,124.3225,124.3225,124.1103,124.1511,6265.0
2019-06-13 12:30:00,152.14,152.47,152.14,152.46,3207.0,124.2001,124.4695,124.2001,124.4613,3207.0
2019-06-13 13:00:00,152.48,152.66,152.45,152.49,7235.0,124.4776,124.6246,124.4532,124.4858,7235.0
2019-06-13 13:30:00,152.54,152.57,152.42,152.42,6185.0,124.5266,124.5511,124.4287,124.4287,6185.0
2019-06-13 14:00:00,152.45,152.48,152.29,152.45,4763.0,124.4532,124.4776,124.3225,124.4532,4763.0
2019-06-13 14:30:00,152.48,152.81,152.48,152.56,5483.0,124.4776,124.747,124.4776,124.543,5483.0
2019-06-13 15:00:00,152.42,152.47,151.87,151.99,6037.0,124.4287,124.4695,123.9797,124.0776,6037.0
2019-06-13 15:30:00,151.99,152.78,151.91,152.78,50349.0,124.0776,124.7226,124.0123,124.7226,50349.0
2019-06-14 09:30:00,152.67,153.51,152.3,152.98,63516.0,124.6328,125.3185,124.3307,124.8858,63516.0
2019-06-14 10:00:00,153.02,153.16,152.47,152.63,21655.0,124.9185,125.0328,124.4695,124.6001,21655.0
2019-06-14 10:30:00,152.67,152.88,151.92,152.14,45355.0,124.6328,124.8042,124.0205,124.2001,45355.0
2019-06-14 11:00:00,152.14,152.14,151.65,152.01,13960.0,124.2001,124.2001,123.8001,124.094,13960.0
2019-06-14 11:30:00,152.14,152.14,151.88,151.93,42664.0,124.2001,124.2001,123.9878,124.0287,42664.0
2019-06-14 12:00:00,151.92,151.92,151.5,151.85,18191.0,124.0205,124.0205,123.6776,123.9633,18191.0
2019-06-14 12:30:00,151.91,152.01,151.79,151.92,52414.0,124.0123,124.094,123.9144,124.0205,52414.0
2019-06-14 13:00:00,151.9,151.94,151.54,151.57,12764.0,124.0042,124.0368,123.7103,123.7348,12764.0
2019-06-14 13:30:00,151.56,151.56,151.28,151.3,35260.0,123.7266,123.7266,123.498,123.5143,35260.0
2019-06-14 14:00:00,151.3,151.4,150.99,151.34,18000.0,123.5143,123.596,123.2613,123.547,18000.0
2019-06-14 14:30:00,151.37,151.7,151.37,151.7,13215.0,123.5715,123.8409,123.5715,123.8409,13215.0
2019-06-14 15:00:00,151.65,151.9,151.34,151.78,13701.0,123.8001,124.0042,123.547,123.9062,13701.0
2019-06-14 15:30:00,151.78,151.8,151.28,151.3,58196.0,123.9062,123.9225,123.498,123.5143,58196.0
2019-06-17 09:30:00,151.36,151.82,150.54,150.71,122564.0,123.5633,123.9389,122.8939,123.0327,122564.0
2019-06-17 10:00:00,150.69,150.97,149.98,150.46,97019.0,123.0164,123.245,122.4368,122.8286,97019.0
2019-06-17 10:30:00,150.42,150.54,149.92,150.3,61600.0,122.796,122.8939,122.3878,122.698,61600.0
2019-06-17 11:00:00,150.34,150.63,150.17,150.37,63096.0,122.7306,122.9674,122.5919,122.7551,63096.0
2019-06-17 11:30:00,150.39,150.39,149.72,150.25,68558.0,122.7715,122.7715,122.2245,122.6572,68558.0
2019-06-17 12:00:00,150.24,150.28,149.89,150.0,39296.0,122.649,122.6817,122.3633,122.4531,39296.0
2019-06-17 12:30:00,150.0,150.19,149.88,149.98,27833.0,122.4531,122.6082,122.3551,122.4368,27833.0
2019-06-17 13:00:00,149.98,150.05,149.56,149.56,34192.0,122.4368,122.4939,122.0939,122.0939,34192.0
2019-06-17 13:30:00,149.55,149.83,149.17,149.65,122731.0,122.0857,122.3143,121.7755,122.1674,122731.0
2019-06-17 14:00:00,149.66,149.75,149.5,149.53,37571.0,122.1755,122.249,122.0449,122.0694,37571.0
2019-06-17 14:30:00,149.55,149.64,149.05,149.33,45270.0,122.0857,122.1592,121.6776,121.9061,45270.0
2019-06-17 15:00:00,149.32,149.78,149.27,149.31,78103.0,121.898,122.2735,121.8572,121.8898,78103.0
2019-06-17 15:30:00,149.31,149.43,148.87,149.11,212871.0,121.8898,121.9878,121.5306,121.7265,212871.0
2019-06-18 09:30:00,150.06,150.92,149.84,149.99,62928.0,122.5021,123.2041,122.3225,122.4449,62928.0
2019-06-18 10:00:00,149.95,150.1,148.89,149.25,72541.0,122.4123,122.5347,121.5469,121.8408,72541.0
2019-06-18 10:30:00,149.26,149.49,148.64,148.95,42031.0,121.849,122.0367,121.3428,121.5959,42031.0
2019-06-18 11:00:00,148.96,149.14,148.17,148.5,36820.0,121.6041,121.751,120.9592,121.2286,36820.0
2019-06-18 11:30:00,148.5,148.6,148.33,148.53,31292.0,121.2286,121.3102,121.0898,121.253,31292.0
2019-06-18 12:00:00,148.53,148.83,148.39,148.47,34756.0,121.253,121.498,121.1388,121.2041,34756.0
2019-06-18 12:30:00,148.55,148.55,148.21,148.46,26851.0,121.2694,121.2694,120.9918,121.1959,26851.0
2019-06-18 13:00:00,148.46,148.76,148.32,148.5,50046.0,121.1959,121.4408,121.0816,121.2286,50046.0
2019-06-18 13:30:00,148.53,148.72,148.32,148.48,76653.0,121.253,121.4082,121.0816,121.2122,76653.0
2019-06-18 14:00:00,148.49,148.59,147.54,147.62,31265.0,121.2204,121.302,120.4449,120.5102,31265.0
2019-06-18 14:30:00,147.66,148.19,147.65,147.97,53166.0,120.5428,120.9755,120.5347,120.7959,53166.0
2019-06-18 15:00:00,147.96,148.53,147.95,148.46,65992.0,120.7877,121.253,120.7796,121.1959,65992.0
2019-06-18 15:30:00,148.44,148.83,148.04,148.73,158391.0,121.1796,121.498,120.853,121.4163,158391.0
2019-06-19 09:30:00,149.09,149.09,147.74,148.08,27241.0,121.7102,121.7102,120.6081,120.8857,27241.0
2019-06-19 10:00:00,148.09,148.77,147.74,148.68,41011.0,120.8939,121.449,120.6081,121.3755,41011.0
2019-06-19 10:30:00,148.68,149.12,148.39,148.69,56402.0,121.3755,121.7347,121.1388,121.3837,56402.0
2019-06-19 11:00:00,148.58,148.73,148.02,148.34,34734.0,121.2939,121.4163,120.8367,121.0979,34734.0
2019-06-19 11:30:00,148.39,148.55,148.02,148.33,33069.0,121.1388,121.2694,120.8367,121.0898,33069.0
2019-06-19 12:00:00,148.33,148.75,148.28,148.56,38578.0,121.0898,121.4326,121.049,121.2775,38578.0
2019-06-19 12:30:00,148.56,148.73,148.51,148.71,25495.0,121.2775,121.4163,121.2367,121.4,25495.0
2019-06-19 13:00:00,148.71,148.94,148.52,148.64,25593.0,121.4,121.5878,121.2449,121.3428,25593.0
2019-06-19 13:30:00,148.64,148.84,148.57,148.75,24402.0,121.3428,121.5061,121.2857,121.4326,24402.0
2019-06-19 14:00:00,148.82,149.73,148.82,149.37,41115.0,121.4898,122.2327,121.4898,121.9388,41115.0
2019-06-19 14:30:00,149.44,149.84,149.2,149.54,58091.0,121.9959,122.3225,121.8,122.0776,58091.0
2019-06-19 15:00:00,149.57,149.98,149.34,149.6,72459.0,122.1021,122.4368,121.9143,122.1265,72459.0
2019-06-19 15:30:00,149.59,150.06,149.34,149.49,168251.0,122.1184,122.5021,121.9143,122.0367,168251.0
2019-06-20 09:30:00,150.22,150.59,149.37,149.79,66886.0,122.6327,122.9347,121.9388,122.2817,66886.0
2019-06-20 10:00:00,149.83,150.19,149.67,149.8,52203.0,122.3143,122.6082,122.1837,122.2898,52203.0
2019-06-20 10:30:00,149.87,150.27,149.87,150.01,54713.0,122.347,122.6735,122.347,122.4613,54713.0
2019-06-20 11:00:00,150.05,150.25,149.87,150.08,35148.0,122.4939,122.6572,122.347,122.5184,35148.0
2019-06-20 11:30:00,150.12,150.25,149.96,150.16,29955.0,122.5511,122.6572,122.4204,122.5837,29955.0
2019-06-20 12:00:00,150.14,150.24,149.65,149.9,28871.0,122.5674,122.649,122.1674,122.3715,28871.0
2019-06-20 12:30:00,149.93,150.14,149.72,150.06,20558.0,122.3959,122.5674,122.2245,122.5021,20558.0
2019-06-20 13:00:00,150.06,150.19,149.91,150.16,22531.0,122.5021,122.6082,122.3796,122.5837,22531.0
2019-06-20 13:30:00,150.19,150.25,150.07,150.08,35039.0,122.6082,122.6572,122.5102,122.5184,35039.0
2019-06-20 14:00:00,150.06,150.61,150.05,150.22,57508.0,122.5021,122.9511,122.4939,122.6327,57508.0
2019-06-20 14:30:00,150.22,150.38,150.09,150.15,41835.0,122.6327,122.7633,122.5266,122.5755,41835.0
2019-06-20 15:00:00,150.12,150.26,149.79,149.79,68430.0,122.5511,122.6653,122.2817,122.2817,68430.0
2019-06-20 15:30:00,149.78,150.01,149.54,149.9,149695.0,122.2735,122.4613,122.0776,122.3715,149695.0
2019-06-21 09:30:00,146.0,146.37,144.94,145.52,659059.0,119.1877,119.4897,118.3223,118.7958,659059.0
2019-06-21 10:00:00,145.57,145.87,145.0,145.43,133223.0,118.8366,119.0815,118.3713,118.7224,133223.0
2019-06-21 10:30:00,145.5,145.6,145.05,145.05,110646.0,118.7795,118.8611,118.4121,118.4121,110646.0
2019-06-21 11:00:00,145.05,145.6,145.02,145.44,73900.0,118.4121,118.8611,118.3876,118.7305,73900.0
2019-06-21 11:30:00,145.45,145.73,145.37,145.45,73693.0,118.7387,118.9673,118.6734,118.7387,73693.0
2019-06-21 12:00:00,145.45,145.66,145.13,145.33,54287.0,118.7387,118.9101,118.4774,118.6407,54287.0
2019-06-21 12:30:00,145.36,145.39,145.22,145.3,49594.0,118.6652,118.6897,118.5509,118.6162,49594.0
2019-06-21 13:00:00,145.33,145.37,145.06,145.09,59522.0,118.6407,118.6734,118.4203,118.4448,59522.0
2019-06-21 13:30:00,145.11,145.31,145.05,145.22,69112.0,118.4611,118.6244,118.4121,118.5509,69112.0
2019-06-21 14:00:00,145.25,145.49,145.12,145.44,83307.0,118.5754,118.7713,118.4693,118.7305,83307.0
2019-06-21 14:30:00,145.47,145.85,145.35,145.65,76737.0,118.755,119.0652,118.657,118.9019,76737.0
2019-06-21 15:00:00,145.65,146.0,145.23,145.3,149000.0,118.9019,119.1877,118.5591,118.6162,149000.0
2019-06-21 15:30:00,145.29,145.83,145.13,145.3,566851.0,118.6081,119.0489,118.4774,118.6162,566851.0
2019-06-24 09:30:00,145.99,146.25,144.87,145.25,73639.0,119.1795,119.3918,118.2652,118.5754,73639.0
2019-06-24 10:00:00,145.09,145.32,144.96,145.03,57141.0,118.4448,118.6326,118.3387,118.3958,57141.0
2019-06-24 10:30:00,144.99,145.28,144.68,145.11,37377.0,118.3632,118.5999,118.1101,118.4611,37377.0
2019-06-24 11:00:00,145.12,146.06,145.12,146.06,32901.0,118.4693,119.2367,118.4693,119.2367,32901.0
2019-06-24 11:30:00,145.96,146.06,145.58,145.65,51942.0,119.155,119.2367,118.8448,118.9019,51942.0
2019-06-24 12:00:00,145.67,145.93,145.65,145.91,48803.0,118.9183,119.1305,118.9019,119.1142,48803.0
2019-06-24 12:30:00,145.87,145.92,145.67,145.68,36934.0,119.0815,119.1224,118.9183,118.9264,36934.0
2019-06-24 13:00:00,145.71,145.76,145.39,145.45,40521.0,118.9509,118.9917,118.6897,118.7387,40521.0
2019-06-24 13:30:00,145.45,145.47,145.26,145.36,42939.0,118.7387,118.755,118.5836,118.6652,42939.0
2019-06-24 14:00:00,145.33,145.61,145.3,145.34,69158.0,118.6407,118.8693,118.6162,118.6489,69158.0
2019-06-24 14:30:00,145.34,145.84,145.34,145.77,46883.0,118.6489,119.0571,118.6489,118.9999,46883.0
2019-06-24 15:00:00,145.78,145.83,145.53,145.57,64640.0,119.0081,119.0489,118.804,118.8366,64640.0
2019-06-24 15:30:00,145.58,145.68,145.38,145.6,185177.0,118.8448,118.9264,118.6815,118.8611,185177.0
2019-06-25 09:30:00,145.92,146.38,145.43,145.9,68135.0,119.1224,119.4979,118.7224,119.106,68135.0
2019-06-25 10:00:00,145.86,146.33,145.73,145.82,36267.0,119.0734,119.4571,118.9673,119.0407,36267.0
2019-06-25 10:30:00,145.88,145.99,145.5,145.89,22424.0,119.0897,119.1795,118.7795,119.0979,22424.0
2019-06-25 11:00:00,145.89,145.94,145.52,145.54,21663.0,119.0979,119.1387,118.7958,118.8122,21663.0
2019-06-25 11:30:00,145.59,145.79,145.46,145.5,42120.0,118.853,119.0162,118.7468,118.7795,42120.0
2019-06-25 12:00:00,145.54,145.55,144.98,145.09,33557.0,118.8122,118.8203,118.355,118.4448,33557.0
2019-06-25 12:30:00,145.09,145.13,144.6,144.94,28765.0,118.4448,118.4774,118.0448,118.3223,28765.0
2019-06-25 13:00:00,144.94,144.94,144.43,144.75,18870.0,118.3223,118.3223,117.906,118.1672,18870.0
2019-06-25 13:30:00,144.74,144.8,144.44,144.74,57711.0,118.1591,118.208,117.9142,118.1591,57711.0
2019-06-25 14:00:00,144.75,144.94,143.99,144.02,115515.0,118.1672,118.3223,117.5468,117.5713,115515.0
2019-06-25 14:30:00,144.0,144.07,143.41,143.55,86324.0,117.555,117.6121,117.0733,117.1876,86324.0
2019-06-25 15:00:00,143.58,143.87,143.29,143.47,48638.0,117.2121,117.4488,116.9754,117.1223,48638.0
2019-06-25 15:30:00,143.44,143.44,141.89,142.14,209126.0,117.0978,117.0978,115.8325,116.0365,209126.0
2019-06-26 09:30:00,142.43,142.67,139.49,139.91,68869.0,116.2733,116.4692,113.8732,114.2161,68869.0
2019-06-26 10:00:00,139.96,140.45,137.82,137.87,109791.0,114.2569,114.6569,112.5099,112.5507,109791.0
2019-06-26 10:30:00,137.73,139.13,137.44,139.11,147294.0,112.4364,113.5793,112.1997,113.563,147294.0
2019-06-26 11:00:00,139.11,139.72,138.88,139.28,57499.0,113.563,114.061,113.3752,113.7018,57499.0
2019-06-26 11:30:00,139.25,139.82,139.2,139.61,34872.0,113.6773,114.1426,113.6365,113.9712,34872.0
2019-06-26 12:00:00,139.69,140.17,139.66,139.94,56095.0,114.0365,114.4283,114.012,114.2406,56095.0
2019-06-26 12:30:00,140.01,140.38,139.43,139.63,113451.0,114.2977,114.5998,113.8242,113.9875,113451.0
2019-06-26 13:00:00,139.58,140.39,139.58,140.14,70732.0,113.9467,114.6079,113.9467,114.4038,70732.0
2019-06-26 13:30:00,140.07,140.17,139.79,140.02,56197.0,114.3467,114.4283,114.1181,114.3059,56197.0
2019-06-26 14:00:00,140.09,140.18,138.42,138.42,89206.0,114.363,114.4365,112.9997,112.9997,89206.0
2019-06-26 14:30:00,138.39,138.5,137.89,138.41,49038.0,112.9752,113.065,112.567,112.9915,49038.0
2019-06-26 15:00:00,138.4,138.67,138.08,138.16,64969.0,112.9834,113.2038,112.7222,112.7875,64969.0
2019-06-26 15:30:00,138.13,139.23,137.94,138.9,248994.0,112.763,113.661,112.6079,113.3916,248994.0
2019-06-27 09:30:00,138.58,140.39,138.58,140.04,44173.0,113.9381,115.4262,113.9381,115.1384,44173.0
2019-06-27 10:00:00,140.05,140.19,139.46,139.98,42621.0,115.1467,115.2618,114.6616,115.0891,42621.0
2019-06-27 10:30:00,139.99,140.06,139.02,139.55,100613.0,115.0973,115.1549,114.2998,114.7356,100613.0
2019-06-27 11:00:00,139.58,139.73,138.91,139.2,108639.0,114.7602,114.8836,114.2094,114.4478,108639.0
2019-06-27 11:30:00,139.2,139.62,138.93,139.36,36468.0,114.4478,114.7931,114.2258,114.5794,36468.0
2019-06-27 12:00:00,139.4,139.45,138.91,138.91,41363.0,114.6122,114.6534,114.2094,114.2094,41363.0
2019-06-27 12:30:00,138.94,139.26,138.89,139.14,19537.0,114.234,114.4971,114.1929,114.3985,19537.0
2019-06-27 13:00:00,139.12,139.54,139.11,139.41,39394.0,114.382,114.7274,114.3738,114.6205,39394.0
2019-06-27 13:30:00,139.4,139.71,139.4,139.66,36085.0,114.6122,114.8671,114.6122,114.826,36085.0
2019-06-27 14:00:00,139.7,140.33,139.65,140.3,91081.0,114.8589,115.3769,114.8178,115.3522,91081.0
2019-06-27 14:30:00,140.3,140.39,140.01,140.03,46871.0,115.3522,115.4262,115.1138,115.1302,46871.0
2019-06-27 15:00:00,140.01,140.09,139.57,140.0,47167.0,115.1138,115.1796,114.752,115.1056,47167.0
2019-06-27 15:30:00,139.99,140.33,139.78,140.13,172960.0,115.0973,115.3769,114.9247,115.2124,172960.0
2019-06-28 09:30:00,140.22,141.37,139.97,141.2,33744.0,115.2864,116.2319,115.0809,116.0922,33744.0
2019-06-28 10:00:00,141.1,141.17,140.56,140.8,23199.0,116.01,116.0675,115.566,115.7633,23199.0
2019-06-28 10:30:00,140.83,141.05,140.67,140.91,61585.0,115.788,115.9688,115.6564,115.8537,61585.0
2019-06-28 11:00:00,140.91,141.02,140.76,141.0,15050.0,115.8537,115.9442,115.7304,115.9277,15050.0
2019-06-28 11:30:00,141.03,141.42,141.03,141.29,15410.0,115.9524,116.2731,115.9524,116.1662,15410.0
2019-06-28 12:00:00,141.29,141.65,141.0,141.42,32841.0,116.1662,116.4622,115.9277,116.2731,32841.0
2019-06-28 12:30:00,141.41,141.72,141.19,141.52,44700.0,116.2648,116.5197,116.084,116.3553,44700.0
2019-06-28 13:00:00,141.51,141.69,141.39,141.69,28791.0,116.3471,116.495,116.2484,116.495,28791.0
2019-06-28 13:30:00,141.76,142.05,141.69,141.77,22749.0,116.5526,116.791,116.495,116.5608,22749.0
2019-06-28 14:00:00,141.76,141.91,141.13,141.56,20594.0,116.5526,116.6759,116.0346,116.3882,20594.0
2019-06-28 14:30:00,141.57,141.64,141.25,141.47,22761.0,116.3964,116.4539,116.1333,116.3142,22761.0
2019-06-28 15:00:00,141.46,141.51,141.19,141.32,31633.0,116.3059,116.3471,116.084,116.1908,31633.0
2019-06-28 15:30:00,141.34,141.44,140.62,140.99,159989.0,116.2073,116.2895,115.6153,115.9195,159989.0
2019-07-01 09:30:00,142.18,142.46,141.13,141.39,63354.0,116.8979,117.1281,116.0346,116.2484,63354.0
2019-07-01 10:00:00,141.48,141.79,141.37,141.72,51220.0,116.3224,116.5773,116.2319,116.5197,51220.0
2019-07-01 10:30:00,141.79,142.18,141.55,141.58,36663.0,116.5773,116.8979,116.3799,116.4046,36663.0
2019-07-01 11:00:00,141.62,141.66,141.18,141.46,49982.0,116.4375,116.4704,116.0757,116.3059,49982.0
2019-07-01 11:30:00,141.45,141.8,141.26,141.31,49333.0,116.2977,116.5855,116.1415,116.1826,49333.0
2019-07-01 12:00:00,141.29,141.66,141.22,141.55,28463.0,116.1662,116.4704,116.1086,116.3799,28463.0
2019-07-01 12:30:00,141.5,141.92,141.48,141.74,24795.0,116.3388,116.6841,116.3224,116.5362,24795.0
2019-07-01 13:00:00,141.8,142.22,141.72,142.18,22018.0,116.5855,116.9308,116.5197,116.8979,22018.0
2019-07-01 13:30:00,142.13,142.75,142.03,142.75,22464.0,116.8568,117.3666,116.7746,117.3666,22464.0
2019-07-01 14:00:00,142.73,142.97,142.61,142.7,31719.0,117.3501,117.5474,117.2515,117.3254,31719.0
2019-07-01 14:30:00,142.71,142.77,142.51,142.65,40110.0,117.3337,117.383,117.1692,117.2843,40110.0
2019-07-01 15:00:00,142.64,142.95,142.6,142.84,65470.0,117.2761,117.531,117.2432,117.4406,65470.0
2019-07-01 15:30:00,142.82,143.58,142.73,143.19,131657.0,117.4241,118.049,117.3501,117.7283,131657.0
2019-07-02 09:30:00,143.43,143.7,143.09,143.56,41325.0,117.9256,118.1476,117.6461,118.0325,41325.0
2019-07-02 10:00:00,143.53,144.35,143.46,144.09,34815.0,118.0079,118.682,117.9503,118.4683,34815.0
2019-07-02 10:30:00,144.24,144.39,143.39,143.59,54235.0,118.5916,118.7149,117.8928,118.0572,54235.0
2019-07-02 11:00:00,143.56,144.14,143.48,143.84,19185.0,118.0325,118.5094,117.9667,118.2627,19185.0
2019-07-02 11:30:00,143.85,144.12,143.64,143.89,13435.0,118.271,118.4929,118.0983,118.3038,13435.0
2019-07-02 12:00:00,143.83,144.05,143.71,143.72,62723.0,118.2545,118.4354,118.1559,118.1641,62723.0
2019-07-02 12:30:00,143.77,143.99,143.7,143.86,20454.0,118.2052,118.3861,118.1476,118.2792,20454.0
2019-07-02 13:00:00,143.82,144.04,143.64,144.02,11242.0,118.2463,118.4272,118.0983,118.4107,11242.0
2019-07-02 13:30:00,144.05,144.2,143.95,144.02,15303.0,118.4354,118.5587,118.3532,118.4107,15303.0
2019-07-02 14:00:00,143.98,144.29,143.93,144.22,15394.0,118.3778,118.6327,118.3367,118.5752,15394.0
2019-07-02 14:30:00,144.2,144.32,143.99,144.05,11633.0,118.5587,118.6574,118.3861,118.4354,11633.0
2019-07-02 15:00:00,144.09,144.15,143.88,144.03,31231.0,118.4683,118.5176,118.2956,118.419,31231.0
2019-07-02 15:30:00,144.03,144.61,144.0,144.32,111082.0,118.419,118.8958,118.3943,118.6574,111082.0
2019-07-03 09:30:00,144.27,145.47,144.21,145.26,37145.0,118.6163,119.6029,118.5669,119.4302,37145.0
2019-07-03 10:00:00,145.23,145.42,145.04,145.25,25168.0,119.4056,119.5618,119.2494,119.422,25168.0
2019-07-03 10:30:00,145.22,145.41,144.97,145.24,20475.0,119.3973,119.5536,119.1918,119.4138,20475.0
2019-07-03 11:00:00,145.2,145.58,145.12,145.28,22441.0,119.3809,119.6933,119.3151,119.4467,22441.0
2019-07-03 11:30:00,145.28,145.55,145.19,145.27,17449.0,119.4467,119.6687,119.3727,119.4385,17449.0
2019-07-03 12:00:00,145.23,145.62,145.21,145.61,23900.0,119.4056,119.7262,119.3891,119.718,23900.0
2019-07-03 12:30:00,145.6,145.9,145.31,145.77,43473.0,119.7098,119.9564,119.4713,119.8495,43473.0
2019-07-05 09:30:00,144.68,144.68,142.76,143.14,17399.0,118.9534,118.9534,117.3748,117.6872,17399.0
2019-07-05 10:00:00,143.13,143.87,142.93,143.6,8488.0,117.679,118.2874,117.5145,118.0654,8488.0
2019-07-05 10:30:00,143.67,143.8,142.93,143.13,15075.0,118.123,118.2298,117.5145,117.679,15075.0
2019-07-05 11:00:00,143.13,143.78,143.13,143.78,8700.0,117.679,118.2134,117.679,118.2134,8700.0
2019-07-05 11:30:00,143.66,143.98,143.51,143.98,9425.0,118.1147,118.3778,117.9914,118.3778,9425.0
2019-07-05 12:00:00,143.95,144.6,143.93,144.58,13368.0,118.3532,118.8876,118.3367,118.8712,13368.0
2019-07-05 12:30:00,144.58,145.18,144.54,144.91,6029.0,118.8712,119.3645,118.8383,119.1425,6029.0
2019-07-05 13:00:00,144.93,145.14,144.62,145.08,12600.0,119.1589,119.3316,118.904,119.2822,12600.0
2019-07-05 13:30:00,145.09,145.34,144.94,145.27,8709.0,119.2905,119.496,119.1671,119.4385,8709.0
2019-07-05 14:00:00,145.31,145.36,145.04,145.04,7103.0,119.4713,119.5125,119.2494,119.2494,7103.0
2019-07-05 14:30:00,145.09,145.39,145.08,145.3,7950.0,119.2905,119.5371,119.2822,119.4631,7950.0
2019-07-05 15:00:00,145.28,145.28,144.58,144.81,16099.0,119.4467,119.4467,118.8712,119.0603,16099.0
2019-07-05 15:30:00,144.87,145.11,144.57,145.0,78643.0,119.1096,119.3069,118.8629,119.2165,78643.0
2019-07-08 09:30:00,144.75,145.86,144.75,144.76,22262.0,119.0109,119.9235,119.0109,119.0191,22262.0
2019-07-08 10:00:00,144.86,145.8,144.76,145.67,14334.0,119.1014,119.8742,119.0191,119.7673,14334.0
2019-07-08 10:30:00,145.63,145.88,145.37,145.76,9776.0,119.7344,119.94,119.5207,119.8413,9776.0
2019-07-08 11:00:00,145.77,145.93,145.57,145.88,6514.0,119.8495,119.9811,119.6851,119.94,6514.0
2019-07-08 11:30:00,145.92,146.26,145.74,146.23,7762.0,119.9729,120.2524,119.8249,120.2278,7762.0
2019-07-08 12:00:00,146.23,146.36,146.09,146.25,11940.0,120.2278,120.3346,120.1126,120.2442,11940.0
2019-07-08 12:30:00,146.27,146.4,146.21,146.4,9629.0,120.2606,120.3675,120.2113,120.3675,9629.0
2019-07-08 13:00:00,146.41,146.43,146.24,146.41,13160.0,120.3757,120.3922,120.236,120.3757,13160.0
2019-07-08 13:30:00,146.39,146.86,146.36,146.78,11038.0,120.3593,120.7457,120.3346,120.68,11038.0
2019-07-08 14:00:00,146.76,146.78,146.49,146.73,12857.0,120.6635,120.68,120.4415,120.6388,12857.0
2019-07-08 14:30:00,146.75,146.95,146.55,146.64,18848.0,120.6553,120.8197,120.4909,120.5648,18848.0
2019-07-08 15:00:00,146.66,146.7,145.91,145.96,19781.0,120.5813,120.6142,119.9647,120.0058,19781.0
2019-07-08 15:30:00,146.01,146.05,145.46,145.76,86508.0,120.0469,120.0798,119.5947,119.8413,86508.0
2019-07-09 09:30:00,145.57,146.94,145.57,146.03,42150.0,119.6851,120.8115,119.6851,120.0633,42150.0
2019-07-09 10:00:00,146.08,146.09,145.78,145.87,8503.0,120.1044,120.1126,119.8578,119.9318,8503.0
2019-07-09 10:30:00,145.9,146.42,145.88,146.23,15019.0,119.9564,120.384,119.94,120.2278,15019.0
2019-07-09 11:00:00,146.27,146.93,146.26,146.63,13347.0,120.2606,120.8033,120.2524,120.5566,13347.0
2019-07-09 11:30:00,146.63,146.69,146.36,146.64,15119.0,120.5566,120.606,120.3346,120.5648,15119.0
2019-07-09 12:00:00,146.62,146.74,146.42,146.65,8640.0,120.5484,120.6471,120.384,120.5731,8640.0
2019-07-09 12:30:00,146.63,146.94,146.44,146.76,34463.0,120.5566,120.8115,120.4004,120.6635,34463.0
2019-07-09 13:00:00,146.73,147.05,146.72,146.96,22950.0,120.6388,120.9019,120.6306,120.8279,22950.0
2019-07-09 13:30:00,146.94,146.97,146.84,146.89,59250.0,120.8115,120.8362,120.7293,120.7704,59250.0
2019-07-09 14:00:00,146.89,147.11,146.88,147.08,12454.0,120.7704,120.9513,120.7622,120.9266,12454.0
2019-07-09 14:30:00,147.09,147.24,146.88,147.24,20341.0,120.9348,121.0582,120.7622,121.0582,20341.0
2019-07-09 15:00:00,147.25,147.5,147.12,147.5,40832.0,121.0664,121.2719,120.9595,121.2719,40832.0
2019-07-09 15:30:00,147.52,148.05,147.46,147.98,159890.0,121.2884,121.7241,121.239,121.6666,159890.0
2019-07-10 09:30:00,148.59,148.89,147.82,148.41,31691.0,122.1681,122.4148,121.535,122.0201,31691.0
2019-07-10 10:00:00,148.47,149.25,148.27,149.12,42165.0,122.0694,122.7107,121.905,122.6039,42165.0
2019-07-10 10:30:00,149.17,149.31,148.58,149.25,58479.0,122.645,122.7601,122.1599,122.7107,58479.0
2019-07-10 11:00:00,149.12,149.13,148.42,148.85,20414.0,122.6039,122.6121,122.0283,122.3819,20414.0
2019-07-10 11:30:00,148.9,149.28,148.83,149.17,30945.0,122.423,122.7354,122.3654,122.645,30945.0
2019-07-10 12:00:00,149.23,149.35,148.94,149.0,34668.0,122.6943,122.793,122.4559,122.5052,34668.0
2019-07-10 12:30:00,149.04,149.62,149.01,149.62,17152.0,122.5381,123.015,122.5134,123.015,17152.0
2019-07-10 13:00:00,149.6,149.87,149.43,149.52,15256.0,122.9985,123.2205,122.8587,122.9327,15256.0
2019-07-10 13:30:00,149.51,149.53,149.02,149.1,14805.0,122.9245,122.941,122.5216,122.5874,14805.0
2019-07-10 14:00:00,149.07,149.27,148.72,148.78,42655.0,122.5628,122.7272,122.275,122.3243,42655.0
2019-07-10 14:30:00,148.74,148.8,148.37,148.56,72921.0,122.2914,122.3408,121.9872,122.1434,72921.0
2019-07-10 15:00:00,148.55,148.61,148.27,148.51,49221.0,122.1352,122.1845,121.905,122.1023,49221.0
2019-07-10 15:30:00,148.55,149.1,148.4,148.86,83050.0,122.1352,122.5874,122.0119,122.3901,83050.0
2019-07-11 09:30:00,148.92,148.92,148.14,148.4,35188.0,122.4394,122.4394,121.7981,122.0119,35188.0
2019-07-11 10:00:00,148.33,148.53,147.54,147.55,11126.0,121.9543,122.1188,121.3048,121.313,11126.0
2019-07-11 10:30:00,147.67,147.67,146.88,147.0,94969.0,121.4117,121.4117,120.7622,120.8608,94969.0
2019-07-11 11:00:00,147.0,147.0,146.46,146.53,19198.0,120.8608,120.8608,120.4169,120.4744,19198.0
2019-07-11 11:30:00,146.65,146.83,146.4,146.83,17005.0,120.5731,120.7211,120.3675,120.7211,17005.0
2019-07-11 12:00:00,146.81,147.06,146.7,146.81,20811.0,120.7046,120.9102,120.6142,120.7046,20811.0
2019-07-11 12:30:00,146.81,146.88,146.41,146.41,10008.0,120.7046,120.7622,120.3757,120.3757,10008.0
2019-07-11 13:00:00,146.37,146.49,146.19,146.22,5152.0,120.3429,120.4415,120.1949,120.2195,5152.0
2019-07-11 13:30:00,146.24,146.25,145.91,145.91,22793.0,120.236,120.2442,119.9647,119.9647,22793.0
2019-07-11 14:00:00,145.93,145.96,145.43,145.48,12566.0,119.9811,120.0058,119.57,119.6111,12566.0
2019-07-11 14:30:00,145.51,145.86,145.5,145.69,9052.0,119.6358,119.9235,119.6276,119.7838,9052.0
2019-07-11 15:00:00,145.69,145.88,145.29,145.72,24546.0,119.7838,119.94,119.4549,119.8084,24546.0
2019-07-11 15:30:00,145.77,145.94,145.15,145.25,118144.0,119.8495,119.9893,119.3398,119.422,118144.0
2019-07-12 09:30:00,145.51,145.61,144.65,145.12,19171.0,119.6358,119.718,118.9287,119.3151,19171.0
2019-07-12 10:00:00,145.13,145.93,145.1,145.29,136406.0,119.3234,119.9811,119.2987,119.4549,136406.0
2019-07-12 10:30:00,145.28,145.44,144.81,145.29,71322.0,119.4467,119.5782,119.0603,119.4549,71322.0
2019-07-12 11:00:00,145.28,145.78,145.23,145.57,11309.0,119.4467,119.8578,119.4056,119.6851,11309.0
2019-07-12 11:30:00,145.6,145.9,145.49,145.75,9257.0,119.7098,119.9564,119.6193,119.8331,9257.0
2019-07-12 12:00:00,145.74,145.74,145.04,145.56,33249.0,119.8249,119.8249,119.2494,119.6769,33249.0
2019-07-12 12:30:00,145.36,145.71,145.32,145.71,4103.0,119.5125,119.8002,119.4796,119.8002,4103.0
2019-07-12 13:00:00,145.83,145.85,145.47,145.51,14075.0,119.8989,119.9153,119.6029,119.6358,14075.0
2019-07-12 13:30:00,145.52,145.85,145.51,145.6,6335.0,119.644,119.9153,119.6358,119.7098,6335.0
2019-07-12 14:00:00,145.64,145.65,145.54,145.62,8155.0,119.7427,119.7509,119.6604,119.7262,8155.0
2019-07-12 14:30:00,145.64,146.05,145.63,146.0,9189.0,119.7427,120.0798,119.7344,120.0386,9189.0
2019-07-12 15:00:00,146.02,146.04,145.49,145.56,12757.0,120.0551,120.0715,119.6193,119.6769,12757.0
2019-07-12 15:30:00,145.62,145.89,145.52,145.63,67194.0,119.7262,119.9482,119.644,119.7344,67194.0
2019-07-15 09:30:00,145.89,145.89,144.95,145.77,7787.0,119.9482,119.9482,119.1754,119.8495,7787.0
2019-07-15 10:00:00,145.81,146.24,145.51,145.52,13852.0,119.8824,120.236,119.6358,119.644,13852.0
2019-07-15 10:30:00,145.63,145.78,145.23,145.32,5337.0,119.7344,119.8578,119.4056,119.4796,5337.0
2019-07-15 11:00:00,145.31,145.51,145.2,145.33,7933.0,119.4713,119.6358,119.3809,119.4878,7933.0
2019-07-15 11:30:00,145.37,145.61,145.35,145.36,5148.0,119.5207,119.718,119.5042,119.5125,5148.0
2019-07-15 12:00:00,145.34,145.47,145.12,145.34,58800.0,119.496,119.6029,119.3151,119.496,58800.0
2019-07-15 12:30:00,145.29,145.75,145.29,145.56,10176.0,119.4549,119.8331,119.4549,119.6769,10176.0
2019-07-15 13:00:00,145.6,145.7,145.39,145.6,5729.0,119.7098,119.792,119.5371,119.7098,5729.0
2019-07-15 13:30:00,145.63,145.68,145.37,145.54,9447.0,119.7344,119.7756,119.5207,119.6604,9447.0
2019-07-15 14:00:00,145.47,145.6,145.38,145.38,7640.0,119.6029,119.7098,119.5289,119.5289,7640.0
2019-07-15 14:30:00,145.38,145.57,145.35,145.56,12875.0,119.5289,119.6851,119.5042,119.6769,12875.0
2019-07-15 15:00:00,145.56,145.81,145.5,145.69,26363.0,119.6769,119.8824,119.6276,119.7838,26363.0
2019-07-15 15:30:00,145.7,145.75,145.04,145.31,60691.0,119.792,119.8331,119.2494,119.4713,60691.0
2019-07-16 09:30:00,145.09,145.09,144.19,144.4,13542.0,119.2905,119.2905,118.5505,118.7232,13542.0
2019-07-16 10:00:00,144.39,144.4,143.88,143.94,7439.0,118.7149,118.7232,118.2956,118.345,7439.0
2019-07-16 10:30:00,143.99,143.99,143.48,143.66,7335.0,118.3861,118.3861,117.9667,118.1147,7335.0
2019-07-16 11:00:00,143.71,143.82,143.22,143.22,6011.0,118.1559,118.2463,117.753,117.753,6011.0
2019-07-16 11:30:00,143.22,143.8,143.18,143.36,14629.0,117.753,118.2298,117.7201,117.8681,14629.0
2019-07-16 12:00:00,143.42,143.93,143.42,143.7,17271.0,117.9174,118.3367,117.9174,118.1476,17271.0
2019-07-16 12:30:00,143.67,143.67,143.45,143.59,8873.0,118.123,118.123,117.9421,118.0572,8873.0
2019-07-16 13:00:00,143.59,144.01,143.59,143.96,7838.0,118.0572,118.4025,118.0572,118.3614,7838.0
2019-07-16 13:30:00,144.02,144.06,143.46,143.56,9102.0,118.4107,118.4436,117.9503,118.0325,9102.0
2019-07-16 14:00:00,143.61,143.7,143.25,143.46,16642.0,118.0736,118.1476,117.7776,117.9503,16642.0
2019-07-16 14:30:00,143.52,143.64,143.26,143.42,25264.0,117.9996,118.0983,117.7859,117.9174,25264.0
2019-07-16 15:00:00,143.39,143.49,143.32,143.34,30841.0,117.8928,117.975,117.8352,117.8516,30841.0
2019-07-16 15:30:00,143.32,143.41,142.94,143.03,82448.0,117.8352,117.9092,117.5228,117.5968,82448.0
2019-07-17 09:30:00,143.47,143.71,143.05,143.22,9715.0,117.9585,118.1559,117.6132,117.753,9715.0
2019-07-17 10:00:00,143.24,143.54,142.78,142.78,7052.0,117.7694,118.0161,117.3912,117.3912,7052.0
2019-07-17 10:30:00,142.78,142.88,142.47,142.88,10098.0,117.3912,117.4734,117.1363,117.4734,10098.0
2019-07-17 11:00:00,142.87,143.18,142.81,143.04,6888.0,117.4652,117.7201,117.4159,117.605,6888.0
2019-07-17 11:30:00,143.01,143.08,142.7,142.76,7450.0,117.5803,117.6379,117.3254,117.3748,7450.0
2019-07-17 12:00:00,142.69,142.73,142.3,142.43,18324.0,117.3172,117.3501,116.9966,117.1035,18324.0
2019-07-17 12:30:00,142.42,142.52,142.28,142.3,5519.0,117.0952,117.1775,116.9801,116.9966,5519.0
2019-07-17 13:00:00,142.31,142.38,142.1,142.24,6831.0,117.0048,117.0623,116.8321,116.9472,6831.0
2019-07-17 13:30:00,142.24,142.41,142.18,142.21,4867.0,116.9472,117.087,116.8979,116.9226,4867.0
2019-07-17 14:00:00,142.24,142.24,141.88,142.12,13987.0,116.9472,116.9472,116.6513,116.8486,13987.0
2019-07-17 14:30:00,142.1,142.24,142.06,142.11,7179.0,116.8321,116.9472,116.7993,116.8404,7179.0
2019-07-17 15:00:00,142.09,142.33,142.01,142.29,13399.0,116.8239,117.0212,116.7581,116.9884,13399.0
2019-07-17 15:30:00,142.31,143.18,142.29,142.99,48001.0,117.0048,117.7201,116.9884,117.5639,48001.0
2019-07-18 09:30:00,142.91,143.19,142.1,142.1,8815.0,117.4981,117.7283,116.8321,116.8321,8815.0
2019-07-18 10:00:00,142.22,142.54,142.11,142.4,24205.0,116.9308,117.1939,116.8404,117.0788,24205.0
2019-07-18 10:30:00,142.5,143.23,142.4,143.23,9545.0,117.161,117.7612,117.0788,117.7612,9545.0
2019-07-18 11:00:00,143.22,143.42,142.97,143.22,11926.0,117.753,117.9174,117.5474,117.753,11926.0
2019-07-18 11:30:00,143.2,143.2,142.89,143.0,16097.0,117.7365,117.7365,117.4817,117.5721,16097.0
2019-07-18 12:00:00,142.97,143.28,142.91,143.15,23168.0,117.5474,117.8023,117.4981,117.6954,23168.0
2019-07-18 12:30:00,143.23,143.55,143.0,143.44,8936.0,117.7612,118.0243,117.5721,117.9339,8936.0
2019-07-18 13:00:00,143.47,143.52,143.13,143.14,16512.0,117.9585,117.9996,117.679,117.6872,16512.0
2019-07-18 13:30:00,143.15,143.16,142.9,143.09,9308.0,117.6954,117.7037,117.4899,117.6461,9308.0
2019-07-18 14:00:00,143.1,143.86,143.1,143.81,6818.0,117.6543,118.2792,117.6543,118.2381,6818.0
2019-07-18 14:30:00,143.8,144.1,143.73,144.02,5951.0,118.2298,118.4765,118.1723,118.4107,5951.0
2019-07-18 15:00:00,144.02,144.25,143.91,144.15,13565.0,118.4107,118.5998,118.3203,118.5176,13565.0
2019-07-18 15:30:00,144.14,144.25,143.71,143.86,64126.0,118.5094,118.5998,118.1559,118.2792,64126.0
2019-07-19 09:30:00,144.22,144.22,143.57,143.78,22595.0,118.5752,118.5752,118.0407,118.2134,22595.0
2019-07-19 10:00:00,143.77,143.83,143.34,143.41,8249.0,118.2052,118.2545,117.8516,117.9092,8249.0
2019-07-19 10:30:00,143.39,143.46,142.68,142.81,19053.0,117.8928,117.9503,117.309,117.4159,19053.0
2019-07-19 11:00:00,142.81,142.81,142.2,142.24,23863.0,117.4159,117.4159,116.9144,116.9472,23863.0
2019-07-19 11:30:00,142.32,142.59,142.24,142.31,30159.0,117.013,117.235,116.9472,117.0048,30159.0
2019-07-19 12:00:00,142.3,142.82,142.19,142.36,31557.0,116.9966,117.4241,116.9061,117.0459,31557.0
2019-07-19 12:30:00,142.36,142.37,142.14,142.33,8509.0,117.0459,117.0541,116.865,117.0212,8509.0
2019-07-19 13:00:00,142.34,142.38,142.12,142.12,22989.0,117.0295,117.0623,116.8486,116.8486,22989.0
2019-07-19 13:30:00,142.06,142.32,142.06,142.31,22170.0,116.7993,117.013,116.7993,117.0048,22170.0
2019-07-19 14:00:00,142.31,142.5,142.13,142.14,22813.0,117.0048,117.161,116.8568,116.865,22813.0
2019-07-19 14:30:00,142.16,142.31,141.94,142.06,18651.0,116.8815,117.0048,116.7006,116.7993,18651.0
2019-07-19 15:00:00,142.0,142.18,141.57,141.57,30152.0,116.7499,116.8979,116.3964,116.3964,30152.0
2019-07-19 15:30:00,141.55,142.17,141.44,141.6,91909.0,116.3799,116.8897,116.2895,116.421,91909.0
2019-07-22 09:30:00,141.52,141.84,140.69,141.47,27121.0,116.3553,116.6184,115.6729,116.3142,27121.0
2019-07-22 10:00:00,141.41,141.5,140.95,141.09,11386.0,116.2648,116.3388,115.8866,116.0017,11386.0
2019-07-22 10:30:00,141.11,141.56,141.11,141.43,7936.0,116.0182,116.3882,116.0182,116.2813,7936.0
2019-07-22 11:00:00,141.42,141.85,141.21,141.35,8027.0,116.2731,116.6266,116.1004,116.2155,8027.0
2019-07-22 11:30:00,141.31,141.69,141.31,141.63,6401.0,116.1826,116.495,116.1826,116.4457,6401.0
2019-07-22 12:00:00,141.64,141.92,141.46,141.84,6865.0,116.4539,116.6841,116.3059,116.6184,6865.0
2019-07-22 12:30:00,141.88,142.0,141.79,141.94,9626.0,116.6513,116.7499,116.5773,116.7006,9626.0
2019-07-22 13:00:00,141.79,141.81,141.47,141.47,5844.0,116.5773,116.5937,116.3142,116.3142,5844.0
2019-07-22 13:30:00,141.49,141.67,141.3,141.3,6763.0,116.3306,116.4786,116.1744,116.1744,6763.0
2019-07-22 14:00:00,141.31,141.38,141.14,141.21,9193.0,116.1826,116.2402,116.0428,116.1004,9193.0
2019-07-22 14:30:00,141.2,141.28,141.02,141.23,9291.0,116.0922,116.1579,115.9442,116.1168,9291.0
2019-07-22 15:00:00,141.22,141.34,141.0,141.13,8958.0,116.1086,116.2073,115.9277,116.0346,8958.0
2019-07-22 15:30:00,141.11,141.17,140.82,140.9,58477.0,116.0182,116.0675,115.7797,115.8455,58477.0
2019-07-23 09:30:00,141.32,141.32,140.09,140.26,10678.0,116.1908,116.1908,115.1796,115.3193,10678.0
2019-07-23 10:00:00,140.26,140.52,140.23,140.41,21792.0,115.3193,115.5331,115.2947,115.4426,21792.0
2019-07-23 10:30:00,140.47,141.37,140.47,141.27,25078.0,115.492,116.2319,115.492,116.1497,25078.0
2019-07-23 11:00:00,141.28,141.35,140.67,140.95,39895.0,116.1579,116.2155,115.6564,115.8866,39895.0
2019-07-23 11:30:00,141.0,141.19,140.8,141.15,35620.0,115.9277,116.084,115.7633,116.0511,35620.0
2019-07-23 12:00:00,141.09,141.66,141.08,141.47,11486.0,116.0017,116.4704,115.9935,116.3142,11486.0
2019-07-23 12:30:00,141.5,142.05,141.43,141.93,14963.0,116.3388,116.791,116.2813,116.6924,14963.0
2019-07-23 13:00:00,141.91,141.99,141.66,141.68,9125.0,116.6759,116.7417,116.4704,116.4868,9125.0
2019-07-23 13:30:00,141.71,142.26,141.66,142.1,13475.0,116.5115,116.9637,116.4704,116.8321,13475.0
2019-07-23 14:00:00,142.14,142.22,141.85,142.13,12086.0,116.865,116.9308,116.6266,116.8568,12086.0
2019-07-23 14:30:00,142.17,142.45,142.13,142.45,7834.0,116.8897,117.1199,116.8568,117.1199,7834.0
2019-07-23 15:00:00,142.49,142.62,142.24,142.42,15541.0,117.1528,117.2597,116.9472,117.0952,15541.0
2019-07-23 15:30:00,142.43,142.58,142.23,142.41,51540.0,117.1035,117.2268,116.939,117.087,51540.0
2019-07-24 09:30:00,142.56,143.1,141.91,142.54,21597.0,117.2103,117.6543,116.6759,117.1939,21597.0
2019-07-24 10:00:00,142.55,142.82,142.44,142.65,15871.0,117.2021,117.4241,117.1117,117.2843,15871.0
2019-07-24 10:30:00,142.68,143.3,142.68,142.96,22814.0,117.309,117.8188,117.309,117.5392,22814.0
2019-07-24 11:00:00,142.93,142.97,142.22,142.36,19816.0,117.5145,117.5474,116.9308,117.0459,19816.0
2019-07-24 11:30:00,142.35,142.73,142.33,142.46,8063.0,117.0377,117.3501,117.0212,117.1281,8063.0
2019-07-24 12:00:00,142.44,142.63,142.38,142.53,6821.0,117.1117,117.2679,117.0623,117.1857,6821.0
2019-07-24 12:30:00,142.54,142.62,142.45,142.56,8714.0,117.1939,117.2597,117.1199,117.2103,8714.0
2019-07-24 13:00:00,142.57,142.62,142.49,142.5,7520.0,117.2186,117.2597,117.1528,117.161,7520.0
2019-07-24 13:30:00,142.5,142.75,142.49,142.67,7312.0,117.161,117.3666,117.1528,117.3008,7312.0
2019-07-24 14:00:00,142.65,142.96,142.51,142.95,10898.0,117.2843,117.5392,117.1692,117.531,10898.0
2019-07-24 14:30:00,142.97,142.97,142.64,142.71,8660.0,117.5474,117.5474,117.2761,117.3337,8660.0
2019-07-24 15:00:00,142.7,142.83,142.58,142.75,15476.0,117.3254,117.4323,117.2268,117.3666,15476.0
2019-07-24 15:30:00,142.74,143.01,142.74,142.86,50166.0,117.3583,117.5803,117.3583,117.457,50166.0
2019-07-25 09:30:00,142.91,142.91,142.06,142.17,7806.0,117.4981,117.4981,116.7993,116.8897,7806.0
2019-07-25 10:00:00,142.19,142.89,142.18,142.83,9125.0,116.9061,117.4817,116.8979,117.4323,9125.0
2019-07-25 10:30:00,142.84,143.06,142.68,142.96,7870.0,117.4406,117.6214,117.309,117.5392,7870.0
2019-07-25 11:00:00,142.96,143.14,142.65,143.01,16473.0,117.5392,117.6872,117.2843,117.5803,16473.0
2019-07-25 11:30:00,143.06,143.28,142.86,143.03,9862.0,117.6214,117.8023,117.457,117.5968,9862.0
2019-07-25 12:00:00,143.01,143.03,142.78,142.98,7071.0,117.5803,117.5968,117.3912,117.5557,7071.0
2019-07-25 12:30:00,142.96,143.07,142.63,143.04,10494.0,117.5392,117.6297,117.2679,117.605,10494.0
2019-07-25 13:00:00,143.11,143.12,142.81,142.97,4838.0,117.6625,117.6708,117.4159,117.5474,4838.0
2019-07-25 13:30:00,143.03,143.47,143.03,143.45,10305.0,117.5968,117.9585,117.5968,117.9421,10305.0
2019-07-25 14:00:00,143.42,143.49,143.04,143.1,22015.0,117.9174,117.975,117.605,117.6543,22015.0
2019-07-25 14:30:00,143.11,143.33,143.03,143.2,17366.0,117.6625,117.8434,117.5968,117.7365,17366.0
2019-07-25 15:00:00,143.15,143.19,142.82,143.06,16868.0,117.6954,117.7283,117.4241,117.6214,16868.0
2019-07-25 15:30:00,143.1,143.42,143.03,143.24,85799.0,117.6543,117.9174,117.5968,117.7694,85799.0
2019-07-26 09:30:00,143.52,144.14,142.95,142.95,66201.0,117.9996,118.5094,117.531,117.531,66201.0
2019-07-26 10:00:00,142.96,143.61,142.79,143.45,18147.0,117.5392,118.0736,117.3994,117.9421,18147.0
2019-07-26 10:30:00,143.44,143.59,143.02,143.3,12256.0,117.9339,118.0572,117.5885,117.8188,12256.0
2019-07-26 11:00:00,143.28,143.35,143.05,143.19,14197.0,117.8023,117.8599,117.6132,117.7283,14197.0
2019-07-26 11:30:00,143.2,143.63,143.2,143.43,14984.0,117.7365,118.0901,117.7365,117.9256,14984.0
2019-07-26 12:00:00,143.43,143.53,143.26,143.4,8312.0,117.9256,118.0079,117.7859,117.901,8312.0
2019-07-26 12:30:00,143.43,143.45,143.33,143.4,7462.0,117.9256,117.9421,117.8434,117.901,7462.0
2019-07-26 13:00:00,143.3,143.45,143.21,143.28,11783.0,117.8188,117.9421,117.7448,117.8023,11783.0
2019-07-26 13:30:00,143.3,143.39,142.96,143.06,20314.0,117.8188,117.8928,117.5392,117.6214,20314.0
2019-07-26 14:00:00,143.07,143.13,142.74,142.81,19769.0,117.6297,117.679,117.3583,117.4159,19769.0
2019-07-26 14:30:00,142.83,143.06,142.66,143.05,21520.0,117.4323,117.6214,117.2926,117.6132,21520.0
2019-07-26 15:00:00,143.05,143.66,143.03,143.47,23631.0,117.6132,118.1147,117.5968,117.9585,23631.0
2019-07-26 15:30:00,143.49,143.7,143.23,143.44,152017.0,117.975,118.1476,117.7612,117.9339,152017.0
2019-07-29 09:30:00,143.9,143.9,143.6,143.61,4952.0,118.3121,118.3121,118.0654,118.0736,4952.0
2019-07-29 10:00:00,143.6,144.92,143.5,144.92,14935.0,118.0654,119.1507,117.9832,119.1507,14935.0
2019-07-29 10:30:00,144.98,145.48,144.79,144.79,30602.0,119.2,119.6111,119.0438,119.0438,30602.0
2019-07-29 11:00:00,144.7,144.88,144.46,144.61,13392.0,118.9698,119.1178,118.7725,118.8958,13392.0
2019-07-29 11:30:00,144.56,144.74,144.48,144.48,12944.0,118.8547,119.0027,118.7889,118.7889,12944.0
2019-07-29 12:00:00,144.51,144.6,144.38,144.55,18697.0,118.8136,118.8876,118.7067,118.8465,18697.0
2019-07-29 12:30:00,144.5,144.55,144.21,144.24,8287.0,118.8054,118.8465,118.5669,118.5916,8287.0
2019-07-29 13:00:00,144.25,144.42,143.94,144.42,11851.0,118.5998,118.7396,118.345,118.7396,11851.0
2019-07-29 13:30:00,144.43,144.43,144.11,144.29,9294.0,118.7478,118.7478,118.4847,118.6327,9294.0
2019-07-29 14:00:00,144.25,144.39,144.13,144.28,9021.0,118.5998,118.7149,118.5012,118.6245,9021.0
2019-07-29 14:30:00,144.28,144.31,143.9,143.97,11018.0,118.6245,118.6492,118.3121,118.3696,11018.0
2019-07-29 15:00:00,144.02,144.02,143.76,143.83,19154.0,118.4107,118.4107,118.197,118.2545,19154.0
2019-07-29 15:30:00,143.84,144.32,143.63,144.12,73154.0,118.2627,118.6574,118.0901,118.4929,73154.0
2019-07-30 09:30:00,146.27,149.64,146.27,149.47,115323.0,120.2606,123.0314,120.2606,122.8916,115323.0
2019-07-30 10:00:00,149.46,150.1,148.27,149.58,95140.0,122.8834,123.4096,121.905,122.9821,95140.0
2019-07-30 10:30:00,149.53,150.47,149.14,149.31,125234.0,122.941,123.7138,122.6203,122.7601,125234.0
2019-07-30 11:00:00,149.35,149.87,149.0,149.44,51481.0,122.793,123.2205,122.5052,122.867,51481.0
2019-07-30 11:30:00,149.42,149.46,147.68,147.7,27215.0,122.8505,122.8834,121.4199,121.4364,27215.0
2019-07-30 12:00:00,147.71,148.14,147.61,147.89,55412.0,121.4446,121.7981,121.3624,121.5926,55412.0
2019-07-30 12:30:00,147.89,148.15,147.76,147.91,32261.0,121.5926,121.8063,121.4857,121.609,32261.0
2019-07-30 13:00:00,147.9,148.01,146.82,147.24,73348.0,121.6008,121.6912,120.7128,121.0582,73348.0
2019-07-30 13:30:00,147.21,147.85,146.99,147.5,166803.0,121.0335,121.5597,120.8526,121.2719,166803.0
2019-07-30 14:00:00,147.63,148.0,147.43,147.97,26914.0,121.3788,121.683,121.2144,121.6583,26914.0
2019-07-30 14:30:00,148.09,148.8,147.68,147.79,56482.0,121.757,122.3408,121.4199,121.5104,56482.0
2019-07-30 15:00:00,147.76,148.26,147.65,147.93,29988.0,121.4857,121.8968,121.3953,121.6255,29988.0
2019-07-30 15:30:00,147.85,148.15,147.76,148.05,145112.0,121.5597,121.8063,121.4857,121.7241,145112.0
2019-07-31 09:30:00,147.55,148.37,146.86,147.04,17391.0,121.313,121.9872,120.7457,120.8937,17391.0
2019-07-31 10:00:00,147.0,147.51,146.52,147.51,28828.0,120.8608,121.2801,120.4662,121.2801,28828.0
2019-07-31 10:30:00,147.42,147.42,147.0,147.36,10839.0,121.2061,121.2061,120.8608,121.1568,10839.0
2019-07-31 11:00:00,147.36,147.78,147.18,147.63,13938.0,121.1568,121.5021,121.0088,121.3788,13938.0
2019-07-31 11:30:00,147.67,147.85,147.5,147.85,7541.0,121.4117,121.5597,121.2719,121.5597,7541.0
2019-07-31 12:00:00,147.89,147.9,147.59,147.68,28310.0,121.5926,121.6008,121.3459,121.4199,28310.0
2019-07-31 12:30:00,147.7,148.02,147.56,148.02,35797.0,121.4364,121.6995,121.3213,121.6995,35797.0
2019-07-31 13:00:00,148.01,148.32,147.97,148.31,27029.0,121.6912,121.9461,121.6583,121.9379,27029.0
2019-07-31 13:30:00,148.3,149.44,148.26,149.4,59771.0,121.9297,122.867,121.8968,122.8341,59771.0
2019-07-31 14:00:00,148.53,148.59,147.22,147.78,20647.0,122.1188,122.1681,121.0417,121.5021,20647.0
2019-07-31 14:30:00,147.72,147.88,145.59,146.62,52676.0,121.4528,121.5844,119.7016,120.5484,52676.0
2019-07-31 15:00:00,146.7,147.72,146.36,147.37,31515.0,120.6142,121.4528,120.3346,121.165,31515.0
2019-07-31 15:30:00,147.34,147.34,146.31,146.34,70706.0,121.1404,121.1404,120.2935,120.3182,70706.0
2019-08-01 09:30:00,146.04,146.24,145.03,145.45,31866.0,120.0715,120.236,119.2411,119.5864,31866.0
2019-08-01 10:00:00,145.65,146.48,145.45,146.44,20849.0,119.7509,120.4333,119.5864,120.4004,20849.0
2019-08-01 10:30:00,146.33,146.48,145.58,145.59,19138.0,120.31,120.4333,119.6933,119.7016,19138.0
2019-08-01 11:00:00,145.71,145.71,145.24,145.67,16676.0,119.8002,119.8002,119.4138,119.7673,16676.0
2019-08-01 11:30:00,145.72,145.95,145.58,145.83,7162.0,119.8084,119.9975,119.6933,119.8989,7162.0
2019-08-01 12:00:00,145.94,146.27,145.87,146.21,14728.0,119.9893,120.2606,119.9318,120.2113,14728.0
2019-08-01 12:30:00,146.22,146.81,146.02,146.63,14601.0,120.2195,120.7046,120.0551,120.5566,14601.0
2019-08-01 13:00:00,146.59,146.61,145.55,145.69,9461.0,120.5237,120.5402,119.6687,119.7838,9461.0
2019-08-01 13:30:00,145.61,146.25,145.55,145.94,51291.0,119.718,120.2442,119.6687,119.9893,51291.0
2019-08-01 14:00:00,146.01,146.41,145.76,146.12,27406.0,120.0469,120.3757,119.8413,120.1373,27406.0
2019-08-01 14:30:00,146.12,146.19,145.71,145.87,36722.0,120.1373,120.1949,119.8002,119.9318,36722.0
2019-08-01 15:00:00,145.88,146.15,145.58,145.83,37413.0,119.94,120.162,119.6933,119.8989,37413.0
2019-08-01 15:30:00,145.86,145.87,145.4,145.54,109666.0,119.9235,119.9318,119.5453,119.6604,109666.0
2019-08-02 09:30:00,145.54,145.55,144.32,144.98,18346.0,119.6604,119.6687,118.6574,119.2,18346.0
2019-08-02 10:00:00,145.13,145.5,144.91,145.37,43299.0,119.3234,119.6276,119.1425,119.5207,43299.0
2019-08-02 10:30:00,145.34,145.49,144.78,145.42,9581.0,119.496,119.6193,119.0356,119.5618,9581.0
2019-08-02 11:00:00,145.39,145.39,144.99,145.24,8106.0,119.5371,119.5371,119.2082,119.4138,8106.0
2019-08-02 11:30:00,145.23,145.44,145.01,145.2,6986.0,119.4056,119.5782,119.2247,119.3809,6986.0
2019-08-02 12:00:00,145.23,145.4,144.82,144.89,12531.0,119.4056,119.5453,119.0685,119.126,12531.0
2019-08-02 12:30:00,144.91,144.97,144.67,144.81,24059.0,119.1425,119.1918,118.9451,119.0603,24059.0
2019-08-02 13:00:00,144.79,144.94,144.52,144.93,22714.0,119.0438,119.1671,118.8218,119.1589,22714.0
2019-08-02 13:30:00,144.87,144.91,144.58,144.7,19419.0,119.1096,119.1425,118.8712,118.9698,19419.0
2019-08-02 14:00:00,144.67,145.0,144.59,144.77,14521.0,118.9451,119.2165,118.8794,119.0274,14521.0
2019-08-02 14:30:00,144.78,144.84,144.61,144.75,11201.0,119.0356,119.0849,118.8958,119.0109,11201.0
2019-08-02 15:00:00,144.75,145.15,144.54,145.09,17579.0,119.0109,119.3398,118.8383,119.2905,17579.0
2019-08-02 15:30:00,145.11,145.6,144.5,144.82,79790.0,119.3069,119.7098,118.8054,119.0685,79790.0
2019-08-05 09:30:00,144.08,144.08,142.63,142.72,26592.0,118.4601,118.4601,117.2679,117.3419,26592.0
2019-08-05 10:00:00,142.8,142.98,141.65,142.01,34033.0,117.4077,117.5557,116.4622,116.7581,34033.0
2019-08-05 10:30:00,142.01,142.59,141.82,142.4,20289.0,116.7581,117.235,116.6019,117.0788,20289.0
2019-08-05 11:00:00,142.56,143.55,142.56,143.03,30018.0,117.2103,118.0243,117.2103,117.5968,30018.0
2019-08-05 11:30:00,142.98,143.55,142.74,143.32,12889.0,117.5557,118.0243,117.3583,117.8352,12889.0
2019-08-05 12:00:00,143.28,143.37,142.94,143.02,13658.0,117.8023,117.8763,117.5228,117.5885,13658.0
2019-08-05 12:30:00,143.02,143.15,142.44,142.44,14500.0,117.5885,117.6954,117.1117,117.1117,14500.0
2019-08-05 13:00:00,142.44,142.93,142.37,142.75,20125.0,117.1117,117.5145,117.0541,117.3666,20125.0
2019-08-05 13:30:00,142.82,142.87,141.84,141.91,18947.0,117.4241,117.4652,116.6184,116.6759,18947.0
2019-08-05 14:00:00,141.96,142.04,141.66,141.71,13112.0,116.717,116.7828,116.4704,116.5115,13112.0
2019-08-05 14:30:00,141.71,142.0,141.49,141.72,52149.0,116.5115,116.7499,116.3306,116.5197,52149.0
2019-08-05 15:00:00,141.68,142.57,140.97,142.32,49016.0,116.4868,117.2186,115.9031,117.013,49016.0
2019-08-05 15:30:00,142.3,143.33,142.05,142.69,97903.0,116.9966,117.8434,116.791,117.3172,97903.0
2019-08-06 09:30:00,143.08,144.63,143.08,143.52,38902.0,117.6379,118.9123,117.6379,117.9996,38902.0
2019-08-06 10:00:00,143.63,143.67,142.56,143.01,36493.0,118.0901,118.123,117.2103,117.5803,36493.0
2019-08-06 10:30:00,143.16,145.12,143.16,144.43,34151.0,117.7037,119.3151,117.7037,118.7478,34151.0
2019-08-06 11:00:00,144.41,144.78,144.3,144.54,21200.0,118.7314,119.0356,118.6409,118.8383,21200.0
2019-08-06 11:30:00,144.59,144.6,143.76,144.12,14865.0,118.8794,118.8876,118.197,118.4929,14865.0
2019-08-06 12:00:00,144.08,144.37,143.74,143.79,10534.0,118.4601,118.6985,118.1805,118.2216,10534.0
2019-08-06 12:30:00,143.79,144.25,143.72,144.25,7746.0,118.2216,118.5998,118.1641,118.5998,7746.0
2019-08-06 13:00:00,144.33,144.41,144.06,144.07,7516.0,118.6656,118.7314,118.4436,118.4518,7516.0
2019-08-06 13:30:00,144.04,144.12,143.81,144.06,6321.0,118.4272,118.4929,118.2381,118.4436,6321.0
2019-08-06 14:00:00,144.04,144.9,143.92,144.9,9097.0,118.4272,119.1342,118.3285,119.1342,9097.0
2019-08-06 14:30:00,144.85,145.22,144.62,144.66,13935.0,119.0931,119.3973,118.904,118.9369,13935.0
2019-08-06 15:00:00,144.64,144.9,144.21,144.3,21195.0,118.9205,119.1342,118.5669,118.6409,21195.0
2019-08-06 15:30:00,144.24,144.52,143.8,144.28,106292.0,118.5916,118.8218,118.2298,118.6245,106292.0
2019-08-07 09:30:00,143.51,145.58,141.82,142.44,33777.0,117.9914,119.6933,116.6019,117.1117,33777.0
2019-08-07 10:00:00,142.68,144.11,142.23,144.11,24910.0,117.309,118.4847,116.939,118.4847,24910.0
2019-08-07 10:30:00,144.25,144.29,143.46,144.11,11462.0,118.5998,118.6327,117.9503,118.4847,11462.0
2019-08-07 11:00:00,144.05,144.1,143.47,143.52,9786.0,118.4354,118.4765,117.9585,117.9996,9786.0
2019-08-07 11:30:00,143.53,143.72,143.08,143.36,6960.0,118.0079,118.1641,117.6379,117.8681,6960.0
2019-08-07 12:00:00,143.3,143.59,143.08,143.59,9031.0,117.8188,118.0572,117.6379,118.0572,9031.0
2019-08-07 12:30:00,143.59,144.44,143.57,144.4,29253.0,118.0572,118.756,118.0407,118.7232,29253.0
2019-08-07 13:00:00,144.47,144.71,144.26,144.43,10399.0,118.7807,118.978,118.6081,118.7478,10399.0
2019-08-07 13:30:00,144.54,145.03,144.54,144.6,8968.0,118.8383,119.2411,118.8383,118.8876,8968.0
2019-08-07 14:00:00,144.62,144.98,144.22,144.96,12741.0,118.904,119.2,118.5752,119.1836,12741.0
2019-08-07 14:30:00,144.9,145.35,144.9,145.28,30929.0,119.1342,119.5042,119.1342,119.4467,30929.0
2019-08-07 15:00:00,145.31,145.46,144.98,145.46,22786.0,119.4713,119.5947,119.2,119.5947,22786.0
2019-08-07 15:30:00,145.4,145.53,144.28,144.4,81194.0,119.5453,119.6522,118.6245,118.7232,81194.0
2019-08-08 09:30:00,144.47,145.14,143.86,144.52,17884.0,118.7807,119.3316,118.2792,118.8218,17884.0
2019-08-08 10:00:00,144.52,145.39,144.31,145.09,8605.0,118.8218,119.5371,118.6492,119.2905,8605.0
2019-08-08 10:30:00,145.12,145.6,144.75,145.57,7609.0,119.3151,119.7098,119.0109,119.6851,7609.0
2019-08-08 11:00:00,145.82,146.24,145.55,146.24,15013.0,119.8907,120.236,119.6687,120.236,15013.0
2019-08-08 11:30:00,146.24,146.6,146.18,146.55,5459.0,120.236,120.532,120.1866,120.4909,5459.0
2019-08-08 12:00:00,146.55,147.1,146.38,146.61,9586.0,120.4909,120.9431,120.3511,120.5402,9586.0
2019-08-08 12:30:00,146.6,146.69,146.43,146.69,19455.0,120.532,120.606,120.3922,120.606,19455.0
2019-08-08 13:00:00,146.73,146.83,146.48,146.53,20956.0,120.6388,120.7211,120.4333,120.4744,20956.0
2019-08-08 13:30:00,146.51,146.63,146.41,146.58,9879.0,120.458,120.5566,120.3757,120.5155,9879.0
2019-08-08 14:00:00,146.59,147.06,146.54,146.94,11567.0,120.5237,120.9102,120.4826,120.8115,11567.0
2019-08-08 14:30:00,147.0,147.0,146.8,146.88,5123.0,120.8608,120.8608,120.6964,120.7622,5123.0
2019-08-08 15:00:00,146.91,147.0,146.36,146.45,9868.0,120.7868,120.8608,120.3346,120.4086,9868.0
2019-08-08 15:30:00,146.42,146.57,146.25,146.54,53563.0,120.384,120.5073,120.2442,120.4826,53563.0
2019-08-09 09:30:00,145.97,146.98,145.97,146.25,16225.0,120.014,120.8444,120.014,120.2442,16225.0
2019-08-09 10:00:00,146.06,146.13,145.1,145.18,12829.0,120.088,120.1455,119.2987,119.3645,12829.0
2019-08-09 10:30:00,145.11,145.21,144.45,145.12,47346.0,119.3069,119.3891,118.7643,119.3151,47346.0
2019-08-09 11:00:00,145.1,145.18,143.96,143.96,37044.0,119.2987,119.3645,118.3614,118.3614,37044.0
2019-08-09 11:30:00,144.01,144.39,143.64,144.01,10582.0,118.4025,118.7149,118.0983,118.4025,10582.0
2019-08-09 12:00:00,143.97,144.5,143.91,144.25,8315.0,118.3696,118.8054,118.3203,118.5998,8315.0
2019-08-09 12:30:00,144.28,144.72,144.18,144.38,12613.0,118.6245,118.9863,118.5423,118.7067,12613.0
2019-08-09 13:00:00,144.34,144.55,144.1,144.52,9278.0,118.6738,118.8465,118.4765,118.8218,9278.0
2019-08-09 13:30:00,144.49,144.62,144.08,144.26,20880.0,118.7972,118.904,118.4601,118.6081,20880.0
2019-08-09 14:00:00,144.26,144.38,144.22,144.25,11373.0,118.6081,118.7067,118.5752,118.5998,11373.0
2019-08-09 14:30:00,144.22,144.56,144.1,144.41,14396.0,118.5752,118.8547,118.4765,118.7314,14396.0
2019-08-09 15:00:00,144.42,144.75,144.3,144.64,32476.0,118.7396,119.0109,118.6409,118.9205,32476.0
2019-08-09 15:30:00,144.69,145.39,144.69,145.3,85596.0,118.9616,119.5371,118.9616,119.4631,85596.0
2019-08-12 09:30:00,145.03,145.56,144.36,144.37,33207.0,119.2411,119.6769,118.6903,118.6985,33207.0
2019-08-12 10:00:00,144.65,144.74,143.97,144.06,88383.0,118.9287,119.0027,118.3696,118.4436,88383.0
2019-08-12 10:30:00,144.07,144.53,143.93,144.15,39329.0,118.4518,118.83,118.3367,118.5176,39329.0
2019-08-12 11:00:00,144.12,144.31,143.79,144.05,58650.0,118.4929,118.6492,118.2216,118.4354,58650.0
2019-08-12 11:30:00,144.0,144.18,143.85,144.07,21309.0,118.3943,118.5423,118.271,118.4518,21309.0
2019-08-12 12:00:00,144.08,144.14,143.93,144.14,25608.0,118.4601,118.5094,118.3367,118.5094,25608.0
2019-08-12 12:30:00,144.15,144.21,143.73,143.82,11897.0,118.5176,118.5669,118.1723,118.2463,11897.0
2019-08-12 13:00:00,143.79,143.88,143.5,143.58,23303.0,118.2216,118.2956,117.9832,118.049,23303.0
2019-08-12 13:30:00,143.52,143.8,143.17,143.42,10558.0,117.9996,118.2298,117.7119,117.9174,10558.0
2019-08-12 14:00:00,143.38,143.44,143.14,143.15,11636.0,117.8845,117.9339,117.6872,117.6954,11636.0
2019-08-12 14:30:00,143.15,143.37,142.7,142.78,17925.0,117.6954,117.8763,117.3254,117.3912,17925.0
2019-08-12 15:00:00,142.88,143.15,142.88,143.14,29778.0,117.4734,117.6954,117.4734,117.6872,29778.0
2019-08-12 15:30:00,143.12,143.14,142.68,142.84,49009.0,117.6708,117.6872,117.309,117.4406,49009.0
2019-08-13 09:30:00,143.12,143.97,142.32,142.7,54650.0,117.6708,118.3696,117.013,117.3254,54650.0
2019-08-13 10:00:00,142.59,143.15,142.23,142.99,28932.0,117.235,117.6954,116.939,117.5639,28932.0
2019-08-13 10:30:00,142.83,142.88,142.03,142.36,32118.0,117.4323,117.4734,116.7746,117.0459,32118.0
2019-08-13 11:00:00,142.15,142.84,142.15,142.69,45352.0,116.8732,117.4406,116.8732,117.3172,45352.0
2019-08-13 11:30:00,142.68,143.15,142.6,143.11,74110.0,117.309,117.6954,117.2432,117.6625,74110.0
2019-08-13 12:00:00,143.11,143.67,142.9,143.47,28955.0,117.6625,118.123,117.4899,117.9585,28955.0
2019-08-13 12:30:00,143.44,143.49,143.05,143.21,48407.0,117.9339,117.975,117.6132,117.7448,48407.0
2019-08-13 13:00:00,143.22,143.27,142.8,142.92,13071.0,117.753,117.7941,117.4077,117.5063,13071.0
2019-08-13 13:30:00,142.97,143.07,142.83,142.98,14290.0,117.5474,117.6297,117.4323,117.5557,14290.0
2019-08-13 14:00:00,143.0,143.14,142.92,143.06,15314.0,117.5721,117.6872,117.5063,117.6214,15314.0
2019-08-13 14:30:00,143.06,144.06,143.0,144.04,43508.0,117.6214,118.4436,117.5721,118.4272,43508.0
2019-08-13 15:00:00,144.05,144.6,143.9,144.35,29980.0,118.4354,118.8876,118.3121,118.682,29980.0
2019-08-13 15:30:00,144.34,144.36,143.86,144.23,58558.0,118.6738,118.6903,118.2792,118.5834,58558.0
2019-08-14 09:30:00,143.72,143.72,142.63,143.22,31280.0,118.1641,118.1641,117.2679,117.753,31280.0
2019-08-14 10:00:00,143.26,143.39,142.6,142.62,15760.0,117.7859,117.8928,117.2432,117.2597,15760.0
2019-08-14 10:30:00,142.79,143.83,142.73,143.64,23926.0,117.3994,118.2545,117.3501,118.0983,23926.0
2019-08-14 11:00:00,143.67,144.16,143.64,143.96,14223.0,118.123,118.5258,118.0983,118.3614,14223.0
2019-08-14 11:30:00,143.97,144.23,143.9,144.17,38316.0,118.3696,118.5834,118.3121,118.5341,38316.0
2019-08-14 12:00:00,144.17,144.17,143.39,143.81,70532.0,118.5341,118.5341,117.8928,118.2381,70532.0
2019-08-14 12:30:00,143.79,144.08,143.58,143.63,48239.0,118.2216,118.4601,118.049,118.0901,48239.0
2019-08-14 13:00:00,143.58,144.07,143.42,144.01,44311.0,118.049,118.4518,117.9174,118.4025,44311.0
2019-08-14 13:30:00,143.93,144.48,143.92,144.33,24161.0,118.3367,118.7889,118.3285,118.6656,24161.0
2019-08-14 14:00:00,144.41,144.47,144.16,144.22,16062.0,118.7314,118.7807,118.5258,118.5752,16062.0
2019-08-14 14:30:00,144.25,144.3,143.88,144.06,20380.0,118.5998,118.6409,118.2956,118.4436,20380.0
2019-08-14 15:00:00,144.04,144.23,143.02,143.46,29683.0,118.4272,118.5834,117.5885,117.9503,29683.0
2019-08-14 15:30:00,143.3,143.62,143.1,143.16,66167.0,117.8188,118.0819,117.6543,117.7037,66167.0
2019-08-15 09:30:00,143.83,144.54,143.44,144.2,16433.0,118.2545,118.8383,117.9339,118.5587,16433.0
2019-08-15 10:00:00,144.34,144.45,143.79,144.03,13603.0,118.6738,118.7643,118.2216,118.419,13603.0
2019-08-15 10:30:00,144.0,144.94,143.93,144.75,25883.0,118.3943,119.1671,118.3367,119.0109,25883.0
2019-08-15 11:00:00,144.75,144.83,144.47,144.59,38218.0,119.0109,119.0767,118.7807,118.8794,38218.0
2019-08-15 11:30:00,144.58,145.0,144.56,144.87,22713.0,118.8712,119.2165,118.8547,119.1096,22713.0
2019-08-15 12:00:00,144.82,145.1,144.75,144.8,55259.0,119.0685,119.2987,119.0109,119.052,55259.0
2019-08-15 12:30:00,144.8,145.02,144.75,144.83,36447.0,119.052,119.2329,119.0109,119.0767,36447.0
2019-08-15 13:00:00,144.9,145.09,144.64,144.75,28880.0,119.1342,119.2905,118.9205,119.0109,28880.0
2019-08-15 13:30:00,144.72,144.83,144.0,144.0,75110.0,118.9863,119.0767,118.3943,118.3943,75110.0
2019-08-15 14:00:00,143.91,144.79,143.91,144.77,25995.0,118.3203,119.0438,118.3203,119.0274,25995.0
2019-08-15 14:30:00,144.77,144.97,144.68,144.94,33729.0,119.0274,119.1918,118.9534,119.1671,33729.0
2019-08-15 15:00:00,144.98,145.06,144.6,144.98,49128.0,119.2,119.2658,118.8876,119.2,49128.0
2019-08-15 15:30:00,144.93,145.28,144.48,145.21,173224.0,119.1589,119.4467,118.7889,119.3891,173224.0
2019-08-16 09:30:00,145.49,146.82,145.4,146.78,57965.0,119.6193,120.7128,119.5453,120.68,57965.0
2019-08-16 10:00:00,146.96,147.57,146.66,147.34,27732.0,120.8279,121.3295,120.5813,121.1404,27732.0
2019-08-16 10:30:00,147.41,147.93,146.94,147.9,16525.0,121.1979,121.6255,120.8115,121.6008,16525.0
2019-08-16 11:00:00,147.9,148.15,147.75,148.01,12275.0,121.6008,121.8063,121.4775,121.6912,12275.0
2019-08-16 11:30:00,148.03,148.36,147.74,147.74,15807.0,121.7077,121.979,121.4692,121.4692,15807.0
2019-08-16 12:00:00,147.71,147.87,147.59,147.77,34267.0,121.4446,121.5761,121.3459,121.4939,34267.0
2019-08-16 12:30:00,147.75,148.06,147.64,148.0,10171.0,121.4775,121.7323,121.387,121.683,10171.0
2019-08-16 13:00:00,148.02,148.04,147.62,147.67,9400.0,121.6995,121.7159,121.3706,121.4117,9400.0
2019-08-16 13:30:00,147.65,147.67,147.35,147.59,9244.0,121.3953,121.4117,121.1486,121.3459,9244.0
2019-08-16 14:00:00,147.59,147.8,147.57,147.62,12229.0,121.3459,121.5186,121.3295,121.3706,12229.0
2019-08-16 14:30:00,147.62,147.74,147.3,147.44,10786.0,121.3706,121.4692,121.1075,121.2226,10786.0
2019-08-16 15:00:00,147.41,147.72,147.4,147.66,20287.0,121.1979,121.4528,121.1897,121.4035,20287.0
2019-08-16 15:30:00,147.69,148.19,147.56,148.11,116002.0,121.4281,121.8392,121.3213,121.7735,116002.0
2019-08-19 09:30:00,149.19,149.35,148.46,149.23,24919.0,122.6614,122.793,122.0612,122.6943,24919.0
2019-08-19 10:00:00,149.39,149.87,149.31,149.71,19603.0,122.8258,123.2205,122.7601,123.0889,19603.0
2019-08-19 10:30:00,149.65,149.85,149.18,149.27,16620.0,123.0396,123.2041,122.6532,122.7272,16620.0
2019-08-19 11:00:00,149.46,149.64,149.14,149.21,17866.0,122.8834,123.0314,122.6203,122.6779,17866.0
2019-08-19 11:30:00,149.27,149.33,148.95,149.13,10977.0,122.7272,122.7765,122.4641,122.6121,10977.0
2019-08-19 12:00:00,149.13,149.67,149.13,149.48,17064.0,122.6121,123.0561,122.6121,122.8998,17064.0
2019-08-19 12:30:00,149.49,149.9,149.44,149.83,16356.0,122.9081,123.2452,122.867,123.1876,16356.0
2019-08-19 13:00:00,149.81,150.04,149.81,149.95,21876.0,123.1712,123.3603,123.1712,123.2863,21876.0
2019-08-19 13:30:00,149.91,149.99,149.45,149.61,27666.0,123.2534,123.3192,122.8752,123.0067,27666.0
2019-08-19 14:00:00,149.58,149.59,149.11,149.18,43016.0,122.9821,122.9903,122.5956,122.6532,43016.0
2019-08-19 14:30:00,149.14,149.29,148.94,149.05,39467.0,122.6203,122.7436,122.4559,122.5463,39467.0
2019-08-19 15:00:00,149.1,149.32,148.98,149.05,29508.0,122.5874,122.7683,122.4888,122.5463,29508.0
2019-08-19 15:30:00,148.99,149.36,148.84,148.87,102637.0,122.497,122.8012,122.3736,122.3983,102637.0
2019-08-20 09:30:00,149.83,149.83,147.86,148.24,27983.0,123.1876,123.1876,121.5679,121.8803,27983.0
2019-08-20 10:00:00,148.31,148.71,147.92,148.7,17254.0,121.9379,122.2668,121.6172,122.2585,17254.0
2019-08-20 10:30:00,148.69,149.11,148.57,148.76,29878.0,122.2503,122.5956,122.1517,122.3079,29878.0
2019-08-20 11:00:00,148.89,149.07,148.49,148.49,24567.0,122.4148,122.5628,122.0859,122.0859,24567.0
2019-08-20 11:30:00,148.54,148.88,148.44,148.44,18488.0,122.127,122.4065,122.0448,122.0448,18488.0
2019-08-20 12:00:00,148.58,149.02,148.57,148.96,17405.0,122.1599,122.5216,122.1517,122.4723,17405.0
2019-08-20 12:30:00,148.95,149.05,148.74,148.97,13679.0,122.4641,122.5463,122.2914,122.4805,13679.0
2019-08-20 13:00:00,148.97,149.12,148.91,148.92,17531.0,122.4805,122.6039,122.4312,122.4394,17531.0
2019-08-20 13:30:00,148.87,148.97,148.37,148.41,13435.0,122.3983,122.4805,121.9872,122.0201,13435.0
2019-08-20 14:00:00,148.41,148.51,148.27,148.5,13215.0,122.0201,122.1023,121.905,122.0941,13215.0
2019-08-20 14:30:00,148.47,148.49,148.03,148.17,11255.0,122.0694,122.0859,121.7077,121.8228,11255.0
2019-08-20 15:00:00,148.14,148.36,148.01,148.36,16023.0,121.7981,121.979,121.6912,121.979,16023.0
2019-08-20 15:30:00,148.39,148.39,147.74,147.9,64004.0,122.0037,122.0037,121.4692,121.6008,64004.0
2019-08-21 09:30:00,148.33,149.44,148.06,149.3,12324.0,121.9543,122.867,121.7323,122.7519,12324.0
2019-08-21 10:00:00,149.54,149.54,148.69,148.82,22399.0,122.9492,122.9492,122.2503,122.3572,22399.0
2019-08-21 10:30:00,148.85,149.04,148.65,148.79,13817.0,122.3819,122.5381,122.2174,122.3325,13817.0
2019-08-21 11:00:00,148.79,149.09,148.77,149.06,21513.0,122.3325,122.5792,122.3161,122.5545,21513.0
2019-08-21 11:30:00,149.05,149.08,148.81,148.81,15502.0,122.5463,122.571,122.349,122.349,15502.0
2019-08-21 12:00:00,148.86,148.94,148.01,148.01,22318.0,122.3901,122.4559,121.6912,121.6912,22318.0
2019-08-21 12:30:00,148.06,148.7,147.94,148.59,11413.0,121.7323,122.2585,121.6337,122.1681,11413.0
2019-08-21 13:00:00,148.49,148.61,148.33,148.59,8276.0,122.0859,122.1845,121.9543,122.1681,8276.0
2019-08-21 13:30:00,148.67,148.7,148.41,148.61,7911.0,122.2339,122.2585,122.0201,122.1845,7911.0
2019-08-21 14:00:00,148.58,149.11,148.3,148.93,22493.0,122.1599,122.5956,121.9297,122.4476,22493.0
2019-08-21 14:30:00,148.96,149.05,148.77,148.9,26707.0,122.4723,122.5463,122.3161,122.423,26707.0
2019-08-21 15:00:00,148.89,149.07,148.83,148.88,49248.0,122.4148,122.5628,122.3654,122.4065,49248.0
2019-08-21 15:30:00,148.86,148.92,148.48,148.55,70359.0,122.3901,122.4394,122.0777,122.1352,70359.0
2019-08-22 09:30:00,148.95,149.29,148.66,149.08,5989.0,122.4641,122.7436,122.2257,122.571,5989.0
2019-08-22 10:00:00,148.91,149.32,148.79,149.07,12943.0,122.4312,122.7683,122.3325,122.5628,12943.0
2019-08-22 10:30:00,149.03,149.03,148.14,148.15,11617.0,122.5299,122.5299,121.7981,121.8063,11617.0
2019-08-22 11:00:00,148.21,149.02,148.15,149.02,15977.0,121.8557,122.5216,121.8063,122.5216,15977.0
2019-08-22 11:30:00,149.04,149.16,148.73,148.73,53314.0,122.5381,122.6367,122.2832,122.2832,53314.0
2019-08-22 12:00:00,148.65,149.0,148.65,148.96,3655.0,122.2174,122.5052,122.2174,122.4723,3655.0
2019-08-22 12:30:00,148.87,149.21,148.86,149.12,8701.0,122.3983,122.6779,122.3901,122.6039,8701.0
2019-08-22 13:00:00,149.15,149.5,149.1,149.13,8108.0,122.6285,122.9163,122.5874,122.6121,8108.0
2019-08-22 13:30:00,149.15,149.22,148.91,149.05,10167.0,122.6285,122.6861,122.4312,122.5463,10167.0
2019-08-22 14:00:00,149.1,149.43,149.03,149.36,12003.0,122.5874,122.8587,122.5299,122.8012,12003.0
2019-08-22 14:30:00,149.31,149.52,149.31,149.46,8171.0,122.7601,122.9327,122.7601,122.8834,8171.0
2019-08-22 15:00:00,149.44,149.46,149.26,149.35,6831.0,122.867,122.8834,122.719,122.793,6831.0
2019-08-22 15:30:00,149.39,149.67,149.22,149.44,30631.0,122.8258,123.0561,122.6861,122.867,30631.0
2019-08-23 09:30:00,148.96,149.68,148.96,149.55,7515.0,122.4723,123.0643,122.4723,122.9574,7515.0
2019-08-23 10:00:00,149.46,150.13,149.46,149.96,12935.0,122.8834,123.4343,122.8834,123.2945,12935.0
2019-08-23 10:30:00,150.1,150.61,150.1,150.21,6857.0,123.4096,123.8289,123.4096,123.5,6857.0
2019-08-23 11:00:00,149.97,149.97,148.71,148.88,25205.0,123.3027,123.3027,122.2668,122.4065,25205.0
2019-08-23 11:30:00,148.95,149.06,148.31,148.54,23339.0,122.4641,122.5545,121.9379,122.127,23339.0
2019-08-23 12:00:00,148.5,148.66,148.29,148.33,10480.0,122.0941,122.2257,121.9214,121.9543,10480.0
2019-08-23 12:30:00,148.28,148.43,147.97,148.16,13858.0,121.9132,122.0366,121.6583,121.8146,13858.0
2019-08-23 13:00:00,148.11,148.72,148.11,148.29,21597.0,121.7735,122.275,121.7735,121.9214,21597.0
2019-08-23 13:30:00,148.34,148.43,148.16,148.16,5785.0,121.9626,122.0366,121.8146,121.8146,5785.0
2019-08-23 14:00:00,148.11,148.34,148.01,148.13,4583.0,121.7735,121.9626,121.6912,121.7899,4583.0
2019-08-23 14:30:00,148.24,148.24,147.66,147.84,10034.0,121.8803,121.8803,121.4035,121.5515,10034.0
2019-08-23 15:00:00,147.76,147.92,147.55,147.56,12159.0,121.4857,121.6172,121.313,121.3213,12159.0
2019-08-23 15:30:00,147.53,147.55,146.43,146.86,73764.0,121.2966,121.313,120.3922,120.7457,73764.0
2019-08-26 09:30:00,147.83,147.93,146.92,147.03,16182.0,121.5432,121.6255,120.7951,120.8855,16182.0
2019-08-26 10:00:00,146.69,146.78,145.98,145.98,7731.0,120.606,120.68,120.0222,120.0222,7731.0
2019-08-26 10:30:00,145.83,146.45,145.54,146.45,17086.0,119.8989,120.4086,119.6604,120.4086,17086.0
2019-08-26 11:00:00,146.51,147.29,146.47,146.94,10534.0,120.458,121.0993,120.4251,120.8115,10534.0
2019-08-26 11:30:00,146.82,147.0,146.8,146.95,13538.0,120.7128,120.8608,120.6964,120.8197,13538.0
2019-08-26 12:00:00,146.99,147.04,146.64,146.99,21182.0,120.8526,120.8937,120.5648,120.8526,21182.0
2019-08-26 12:30:00,146.96,146.96,146.76,146.86,7004.0,120.8279,120.8279,120.6635,120.7457,7004.0
2019-08-26 13:00:00,146.87,146.89,146.73,146.78,6413.0,120.7539,120.7704,120.6388,120.68,6413.0
2019-08-26 13:30:00,146.75,146.84,146.46,146.5,8602.0,120.6553,120.7293,120.4169,120.4497,8602.0
2019-08-26 14:00:00,146.49,146.56,146.42,146.47,14593.0,120.4415,120.4991,120.384,120.4251,14593.0
2019-08-26 14:30:00,146.49,146.66,146.44,146.66,37391.0,120.4415,120.5813,120.4004,120.5813,37391.0
2019-08-26 15:00:00,146.7,146.86,146.67,146.68,11131.0,120.6142,120.7457,120.5895,120.5977,11131.0
2019-08-26 15:30:00,146.69,147.28,146.53,147.16,123017.0,120.606,121.091,120.4744,120.9924,123017.0
2019-08-27 09:30:00,147.94,148.38,147.88,148.21,7124.0,121.6337,121.9954,121.5844,121.8557,7124.0
2019-08-27 10:00:00,148.18,148.21,147.71,147.88,6269.0,121.831,121.8557,121.4446,121.5844,6269.0
2019-08-27 10:30:00,147.92,148.22,147.92,148.1,7675.0,121.6172,121.8639,121.6172,121.7652,7675.0
2019-08-27 11:00:00,148.08,148.1,147.7,147.7,12695.0,121.7488,121.7652,121.4364,121.4364,12695.0
2019-08-27 11:30:00,147.7,147.75,147.34,147.51,13701.0,121.4364,121.4775,121.1404,121.2801,13701.0
2019-08-27 12:00:00,147.46,147.51,147.28,147.34,5944.0,121.239,121.2801,121.091,121.1404,5944.0
2019-08-27 12:30:00,147.34,147.39,146.93,146.93,9661.0,121.1404,121.1815,120.8033,120.8033,9661.0
2019-08-27 13:00:00,146.84,147.32,146.84,147.29,11720.0,120.7293,121.1239,120.7293,121.0993,11720.0
2019-08-27 13:30:00,147.3,147.56,147.25,147.49,9586.0,121.1075,121.3213,121.0664,121.2637,9586.0
2019-08-27 14:00:00,147.7,147.7,147.25,147.27,12577.0,121.4364,121.4364,121.0664,121.0828,12577.0
2019-08-27 14:30:00,147.25,147.51,147.24,147.4,9773.0,121.0664,121.2801,121.0582,121.1897,9773.0
2019-08-27 15:00:00,147.44,147.58,147.06,147.08,36775.0,121.2226,121.3377,120.9102,120.9266,36775.0
2019-08-27 15:30:00,147.08,147.08,146.18,146.2,66362.0,120.9266,120.9266,120.1866,120.2031,66362.0
2019-08-28 09:30:00,146.61,146.7,146.04,146.61,10009.0,120.5402,120.6142,120.0715,120.5402,10009.0
2019-08-28 10:00:00,146.61,147.34,146.61,147.27,9200.0,120.5402,121.1404,120.5402,121.0828,9200.0
2019-08-28 10:30:00,147.25,147.36,147.0,147.26,9419.0,121.0664,121.1568,120.8608,121.0746,9419.0
2019-08-28 11:00:00,147.25,147.58,147.25,147.49,5489.0,121.0664,121.3377,121.0664,121.2637,5489.0
2019-08-28 11:30:00,147.46,147.89,147.29,147.76,9170.0,121.239,121.5926,121.0993,121.4857,9170.0
2019-08-28 12:00:00,147.71,147.85,147.61,147.67,10914.0,121.4446,121.5597,121.3624,121.4117,10914.0
2019-08-28 12:30:00,147.68,148.01,147.54,148.01,11783.0,121.4199,121.6912,121.3048,121.6912,11783.0
2019-08-28 13:00:00,148.02,148.03,147.7,147.7,6140.0,121.6995,121.7077,121.4364,121.4364,6140.0
2019-08-28 13:30:00,147.7,147.86,147.69,147.74,4734.0,121.4364,121.5679,121.4281,121.4692,4734.0
2019-08-28 14:00:00,147.78,147.78,147.43,147.57,5296.0,121.5021,121.5021,121.2144,121.3295,5296.0
2019-08-28 14:30:00,147.59,147.72,147.41,147.71,5222.0,121.3459,121.4528,121.1979,121.4446,5222.0
2019-08-28 15:00:00,147.69,147.82,147.62,147.66,15200.0,121.4281,121.535,121.3706,121.4035,15200.0
2019-08-28 15:30:00,147.66,147.72,147.29,147.45,43590.0,121.4035,121.4528,121.0993,121.2308,43590.0
2019-08-29 09:30:00,148.19,148.66,147.92,148.33,14824.0,121.8392,122.2257,121.6172,121.9543,14824.0
2019-08-29 10:00:00,148.42,148.42,148.04,148.17,8680.0,122.0283,122.0283,121.7159,121.8228,8680.0
2019-08-29 10:30:00,148.21,148.43,148.09,148.3,9887.0,121.8557,122.0366,121.757,121.9297,9887.0
2019-08-29 11:00:00,148.36,148.41,148.26,148.36,10079.0,121.979,122.0201,121.8968,121.979,10079.0
2019-08-29 11:30:00,148.35,148.82,148.3,148.8,15011.0,121.9708,122.3572,121.9297,122.3408,15011.0
2019-08-29 12:00:00,148.79,149.12,148.76,148.99,12038.0,122.3325,122.6039,122.3079,122.497,12038.0
2019-08-29 12:30:00,148.98,149.28,148.94,149.25,13223.0,122.4888,122.7354,122.4559,122.7107,13223.0
2019-08-29 13:00:00,149.25,149.36,149.1,149.31,27487.0,122.7107,122.8012,122.5874,122.7601,27487.0
2019-08-29 13:30:00,149.28,149.53,149.27,149.48,29942.0,122.7354,122.941,122.7272,122.8998,29942.0
2019-08-29 14:00:00,149.48,149.69,149.42,149.47,10424.0,122.8998,123.0725,122.8505,122.8916,10424.0
2019-08-29 14:30:00,149.41,149.67,149.38,149.45,18353.0,122.8423,123.0561,122.8176,122.8752,18353.0
2019-08-29 15:00:00,149.42,149.49,149.14,149.33,29330.0,122.8505,122.9081,122.6203,122.7765,29330.0
2019-08-29 15:30:00,149.34,149.49,149.18,149.4,73765.0,122.7847,122.9081,122.6532,122.8341,73765.0
2019-08-30 09:30:00,149.98,149.98,149.18,149.68,17609.0,123.3109,123.3109,122.6532,123.0643,17609.0
2019-08-30 10:00:00,149.58,149.9,149.38,149.72,8528.0,122.9821,123.2452,122.8176,123.0972,8528.0
2019-08-30 10:30:00,149.72,149.8,149.49,149.74,11188.0,123.0972,123.1629,122.9081,123.1136,11188.0
2019-08-30 11:00:00,149.78,149.92,149.04,149.39,83666.0,123.1465,123.2616,122.5381,122.8258,83666.0
2019-08-30 11:30:00,149.28,149.71,149.28,149.55,21641.0,122.7354,123.0889,122.7354,122.9574,21641.0
2019-08-30 12:00:00,149.6,149.96,149.6,149.96,9843.0,122.9985,123.2945,122.9985,123.2945,9843.0
2019-08-30 12:30:00,149.95,150.12,149.83,149.95,17840.0,123.2863,123.426,123.1876,123.2863,17840.0
2019-08-30 13:00:00,149.93,150.22,149.85,150.02,11255.0,123.2698,123.5083,123.2041,123.3438,11255.0
2019-08-30 13:30:00,150.04,150.06,149.76,149.82,14118.0,123.3603,123.3767,123.1301,123.1794,14118.0
2019-08-30 14:00:00,149.84,150.1,149.84,150.09,19230.0,123.1958,123.4096,123.1958,123.4014,19230.0
2019-08-30 14:30:00,150.11,150.16,149.89,150.13,15814.0,123.4178,123.4589,123.2369,123.4343,15814.0
2019-08-30 15:00:00,150.16,150.2,149.89,150.17,13007.0,123.4589,123.4918,123.2369,123.4672,13007.0
2019-08-30 15:30:00,150.17,150.3,149.77,149.81,108817.0,123.4672,123.574,123.1383,123.1712,108817.0
2019-09-03 09:30:00,149.53,150.37,148.9,150.01,26494.0,122.941,123.6316,122.423,123.3356,26494.0
2019-09-03 10:00:00,149.91,150.3,149.87,149.93,14066.0,123.2534,123.574,123.2205,123.2698,14066.0
2019-09-03 10:30:00,150.25,150.29,150.05,150.22,14696.0,123.5329,123.5658,123.3685,123.5083,14696.0
2019-09-03 11:00:00,150.19,150.52,149.65,149.93,9114.0,123.4836,123.7549,123.0396,123.2698,9114.0
2019-09-03 11:30:00,149.89,150.02,149.76,149.84,7624.0,123.2369,123.3438,123.1301,123.1958,7624.0
2019-09-03 12:00:00,149.87,150.09,149.66,149.67,16061.0,123.2205,123.4014,123.0478,123.0561,16061.0
2019-09-03 12:30:00,149.61,149.79,149.31,149.52,14878.0,123.0067,123.1547,122.7601,122.9327,14878.0
2019-09-03 13:00:00,149.55,149.81,149.44,149.81,15971.0,122.9574,123.1712,122.867,123.1712,15971.0
2019-09-03 13:30:00,149.74,149.74,149.48,149.61,14756.0,123.1136,123.1136,122.8998,123.0067,14756.0
2019-09-03 14:00:00,149.56,149.77,149.53,149.6,13581.0,122.9656,123.1383,122.941,122.9985,13581.0
2019-09-03 14:30:00,149.61,149.99,149.48,149.89,20208.0,123.0067,123.3192,122.8998,123.2369,20208.0
2019-09-03 15:00:00,149.88,150.01,149.57,149.84,28194.0,123.2287,123.3356,122.9738,123.1958,28194.0
2019-09-03 15:30:00,149.83,150.06,149.71,150.0,78235.0,123.1876,123.3767,123.0889,123.3274,78235.0
2019-09-04 09:30:00,150.91,151.66,150.69,151.52,21432.0,124.0756,124.6922,123.8947,124.5771,21432.0
2019-09-04 10:00:00,151.53,151.72,151.0,151.38,21939.0,124.5853,124.7415,124.1496,124.462,21939.0
2019-09-04 10:30:00,151.3,151.87,151.17,151.87,18528.0,124.3962,124.8649,124.2893,124.8649,18528.0
2019-09-04 11:00:00,151.87,152.09,151.34,151.53,22166.0,124.8649,125.0457,124.4291,124.5853,22166.0
2019-09-04 11:30:00,151.49,151.88,151.36,151.87,11993.0,124.5524,124.8731,124.4455,124.8649,11993.0
2019-09-04 12:00:00,151.88,152.12,151.84,151.88,12631.0,124.8731,125.0704,124.8402,124.8731,12631.0
2019-09-04 12:30:00,151.87,151.97,151.74,151.93,10871.0,124.8649,124.9471,124.758,124.9142,10871.0
2019-09-04 13:00:00,151.92,152.09,151.81,151.87,26858.0,124.906,125.0457,124.8155,124.8649,26858.0
2019-09-04 13:30:00,151.86,151.94,151.46,151.66,35135.0,124.8566,124.9224,124.5278,124.6922,35135.0
2019-09-04 14:00:00,151.66,151.96,151.64,151.96,27799.0,124.6922,124.9389,124.6758,124.9389,27799.0
2019-09-04 14:30:00,151.97,152.59,151.91,152.45,35573.0,124.9471,125.4568,124.8977,125.3417,35573.0
2019-09-04 15:00:00,152.43,152.61,152.14,152.23,52404.0,125.3253,125.4733,125.0869,125.1608,52404.0
2019-09-04 15:30:00,152.2,152.65,152.2,152.56,114446.0,125.1362,125.5062,125.1362,125.4322,114446.0
2019-09-05 09:30:00,152.57,152.57,151.67,152.11,30201.0,125.4404,125.4404,124.7004,125.0622,30201.0
2019-09-05 10:00:00,152.48,152.67,152.06,152.22,34598.0,125.3664,125.5226,125.0211,125.1526,34598.0
2019-09-05 10:30:00,152.26,152.46,151.97,152.05,36252.0,125.1855,125.3499,124.9471,125.0129,36252.0
2019-09-05 11:00:00,151.98,152.48,151.52,151.67,18969.0,124.9553,125.3664,124.5771,124.7004,18969.0
2019-09-05 11:30:00,151.67,151.8,151.57,151.64,11589.0,124.7004,124.8073,124.6182,124.6758,11589.0
2019-09-05 12:00:00,151.62,152.07,151.62,152.07,12763.0,124.6593,125.0293,124.6593,125.0293,12763.0
2019-09-05 12:30:00,152.09,152.2,151.59,151.74,17510.0,125.0457,125.1362,124.6346,124.758,17510.0
2019-09-05 13:00:00,151.77,151.91,151.73,151.8,15532.0,124.7826,124.8977,124.7498,124.8073,15532.0
2019-09-05 13:30:00,151.8,151.8,151.59,151.65,12216.0,124.8073,124.8073,124.6346,124.684,12216.0
2019-09-05 14:00:00,151.72,151.96,151.55,151.55,19031.0,124.7415,124.9389,124.6018,124.6018,19031.0
2019-09-05 14:30:00,151.54,152.06,151.46,151.99,69991.0,124.5935,125.0211,124.5278,124.9635,69991.0
2019-09-05 15:00:00,152.02,152.33,151.99,152.32,27421.0,124.9882,125.2431,124.9635,125.2348,27421.0
2019-09-05 15:30:00,152.34,152.36,151.88,152.16,97714.0,125.2513,125.2677,124.8731,125.1033,97714.0
2019-09-06 09:30:00,152.25,152.88,152.12,152.64,31664.0,125.1773,125.6953,125.0704,125.4979,31664.0
2019-09-06 10:00:00,152.69,152.97,152.5,152.9,6166.0,125.5391,125.7693,125.3828,125.7117,6166.0
2019-09-06 10:30:00,152.88,153.19,152.77,153.19,28566.0,125.6953,125.9501,125.6048,125.9501,28566.0
2019-09-06 11:00:00,153.21,153.47,153.06,153.4,38305.0,125.9666,126.1804,125.8433,126.1228,38305.0
2019-09-06 11:30:00,153.42,153.72,153.24,153.35,20297.0,126.1392,126.3859,125.9913,126.0817,20297.0
2019-09-06 12:00:00,153.28,153.35,152.79,152.83,15661.0,126.0241,126.0817,125.6213,125.6542,15661.0
2019-09-06 12:30:00,152.79,153.04,152.63,152.67,26406.0,125.6213,125.8268,125.4897,125.5226,26406.0
2019-09-06 13:00:00,152.61,152.87,152.54,152.85,12318.0,125.4733,125.687,125.4157,125.6706,12318.0
2019-09-06 13:30:00,152.79,152.93,152.61,152.93,15528.0,125.6213,125.7364,125.4733,125.7364,15528.0
2019-09-06 14:00:00,152.86,153.12,152.86,152.97,26924.0,125.6788,125.8926,125.6788,125.7693,26924.0
2019-09-06 14:30:00,152.97,153.09,152.73,152.87,27458.0,125.7693,125.8679,125.5719,125.687,27458.0
2019-09-06 15:00:00,152.87,152.91,152.73,152.77,21280.0,125.687,125.7199,125.5719,125.6048,21280.0
2019-09-06 15:30:00,152.78,153.13,152.71,153.1,86415.0,125.613,125.9008,125.5555,125.8761,86415.0
2019-09-09 09:30:00,153.39,153.39,151.61,151.72,34994.0,126.1146,126.1146,124.6511,124.7415,34994.0
2019-09-09 10:00:00,151.78,152.17,151.71,152.11,15062.0,124.7909,125.1115,124.7333,125.0622,15062.0
2019-09-09 10:30:00,152.04,152.25,151.84,152.17,14158.0,125.0046,125.1773,124.8402,125.1115,14158.0
2019-09-09 11:00:00,152.23,152.72,152.15,152.31,10627.0,125.1608,125.5637,125.0951,125.2266,10627.0
2019-09-09 11:30:00,152.31,152.61,152.24,152.39,25164.0,125.2266,125.4733,125.1691,125.2924,25164.0
2019-09-09 12:00:00,152.44,152.87,152.22,152.3,18423.0,125.3335,125.687,125.1526,125.2184,18423.0
2019-09-09 12:30:00,152.3,152.52,152.13,152.48,11405.0,125.2184,125.3993,125.0786,125.3664,11405.0
2019-09-09 13:00:00,152.31,152.38,151.86,152.31,14428.0,125.2266,125.2842,124.8566,125.2266,14428.0
2019-09-09 13:30:00,152.26,152.48,152.21,152.26,12444.0,125.1855,125.3664,125.1444,125.1855,12444.0
2019-09-09 14:00:00,152.29,152.62,152.24,152.45,9807.0,125.2102,125.4815,125.1691,125.3417,9807.0
2019-09-09 14:30:00,152.46,152.6,152.32,152.49,14154.0,125.3499,125.4651,125.2348,125.3746,14154.0
2019-09-09 15:00:00,152.42,152.86,152.33,152.72,16485.0,125.3171,125.6788,125.2431,125.5637,16485.0
2019-09-09 15:30:00,152.7,152.76,152.46,152.55,60385.0,125.5473,125.5966,125.3499,125.4239,60385.0
2019-09-10 09:30:00,151.85,151.96,150.49,151.03,34644.0,124.8484,124.9389,123.7302,124.1742,34644.0
2019-09-10 10:00:00,151.17,151.17,150.12,150.36,20261.0,124.2893,124.2893,123.426,123.6234,20261.0
2019-09-10 10:30:00,150.39,150.4,149.9,150.11,28147.0,123.648,123.6563,123.2452,123.4178,28147.0
2019-09-10 11:00:00,150.21,150.21,149.66,149.81,20688.0,123.5,123.5,123.0478,123.1712,20688.0
2019-09-10 11:30:00,149.83,150.33,149.78,150.22,11999.0,123.1876,123.5987,123.1465,123.5083,11999.0
2019-09-10 12:00:00,150.18,150.7,150.1,150.58,12901.0,123.4754,123.9029,123.4096,123.8042,12901.0
2019-09-10 12:30:00,150.5,150.97,150.45,150.97,11216.0,123.7385,124.1249,123.6974,124.1249,11216.0
2019-09-10 13:00:00,151.09,151.25,151.04,151.09,9989.0,124.2236,124.3551,124.1824,124.2236,9989.0
2019-09-10 13:30:00,151.13,151.5,151.04,151.38,8483.0,124.2564,124.5607,124.1824,124.462,8483.0
2019-09-10 14:00:00,151.43,151.53,151.0,151.02,19239.0,124.5031,124.5853,124.1496,124.166,19239.0
2019-09-10 14:30:00,150.9,150.9,150.14,150.2,24881.0,124.0673,124.0673,123.4425,123.4918,24881.0
2019-09-10 15:00:00,150.21,150.52,150.07,150.52,25389.0,123.5,123.7549,123.3849,123.7549,25389.0
2019-09-10 15:30:00,150.47,151.6,150.42,151.6,90272.0,123.7138,124.6429,123.6727,124.6429,90272.0
2019-09-11 09:30:00,151.18,151.69,150.78,151.28,19744.0,124.2976,124.7169,123.9687,124.3798,19744.0
2019-09-11 10:00:00,151.27,151.28,150.66,150.88,13829.0,124.3716,124.3798,123.87,124.0509,13829.0
2019-09-11 10:30:00,150.89,151.43,150.65,151.21,40237.0,124.0591,124.5031,123.8618,124.3222,40237.0
2019-09-11 11:00:00,151.28,151.36,150.98,151.29,8117.0,124.3798,124.4455,124.1331,124.388,8117.0
2019-09-11 11:30:00,151.34,151.88,151.25,151.76,14937.0,124.4291,124.8731,124.3551,124.7744,14937.0
2019-09-11 12:00:00,151.69,152.22,151.63,152.09,10543.0,124.7169,125.1526,124.6675,125.0457,10543.0
2019-09-11 12:30:00,152.08,152.45,152.04,152.44,22949.0,125.0375,125.3417,125.0046,125.3335,22949.0
2019-09-11 13:00:00,152.43,152.63,152.36,152.57,7813.0,125.3253,125.4897,125.2677,125.4404,7813.0
2019-09-11 13:30:00,152.54,152.8,152.43,152.68,7435.0,125.4157,125.6295,125.3253,125.5308,7435.0
2019-09-11 14:00:00,152.7,152.7,152.35,152.6,14231.0,125.5473,125.5473,125.2595,125.4651,14231.0
2019-09-11 14:30:00,152.41,152.41,152.08,152.16,7909.0,125.3088,125.3088,125.0375,125.1033,7909.0
2019-09-11 15:00:00,152.15,152.33,152.08,152.08,11513.0,125.0951,125.2431,125.0375,125.0375,11513.0
2019-09-11 15:30:00,152.07,152.32,151.99,152.31,53624.0,125.0293,125.2348,124.9635,125.2266,53624.0
2019-09-12 09:30:00,153.55,154.42,152.63,152.92,131194.0,126.2461,126.9614,125.4897,125.7282,131194.0
2019-09-12 10:00:00,152.81,153.1,152.3,152.97,145258.0,125.6377,125.8761,125.2184,125.7693,145258.0
2019-09-12 10:30:00,152.72,153.4,152.72,152.98,26218.0,125.5637,126.1228,125.5637,125.7775,26218.0
2019-09-12 11:00:00,152.97,153.29,152.8,153.24,16431.0,125.7693,126.0324,125.6295,125.9913,16431.0
2019-09-12 11:30:00,153.17,153.76,153.16,153.52,16495.0,125.9337,126.4188,125.9255,126.2215,16495.0
2019-09-12 12:00:00,153.56,153.61,153.34,153.43,17015.0,126.2543,126.2955,126.0735,126.1475,17015.0
2019-09-12 12:30:00,153.42,153.61,153.3,153.53,20974.0,126.1392,126.2955,126.0406,126.2297,20974.0
2019-09-12 13:00:00,153.51,153.78,153.39,153.56,13653.0,126.2132,126.4352,126.1146,126.2543,13653.0
2019-09-12 13:30:00,153.59,153.69,153.43,153.55,14808.0,126.279,126.3612,126.1475,126.2461,14808.0
2019-09-12 14:00:00,153.54,153.64,153.44,153.64,7949.0,126.2379,126.3201,126.1557,126.3201,7949.0
2019-09-12 14:30:00,153.63,153.75,153.5,153.67,66733.0,126.3119,126.4106,126.205,126.3448,66733.0
2019-09-12 15:00:00,153.66,153.86,153.53,153.75,16772.0,126.3366,126.501,126.2297,126.4106,16772.0
2019-09-12 15:30:00,153.75,153.75,153.15,153.32,111663.0,126.4106,126.4106,125.9173,126.057,111663.0
2019-09-13 09:30:00,153.05,154.18,152.34,153.84,11955.0,125.835,126.7641,125.2513,126.4846,11955.0
2019-09-13 10:00:00,153.8,153.92,153.49,153.49,11044.0,126.4517,126.5503,126.1968,126.1968,11044.0
2019-09-13 10:30:00,153.53,153.98,153.53,153.77,6121.0,126.2297,126.5997,126.2297,126.427,6121.0
2019-09-13 11:00:00,153.77,153.78,152.46,152.58,17665.0,126.427,126.4352,125.3499,125.4486,17665.0
2019-09-13 11:30:00,152.52,152.52,151.89,152.1,20890.0,125.3993,125.3993,124.8813,125.054,20890.0
2019-09-13 12:00:00,151.84,152.15,151.72,151.87,7344.0,124.8402,125.0951,124.7415,124.8649,7344.0
2019-09-13 12:30:00,151.82,151.94,151.7,151.79,21402.0,124.8238,124.9224,124.7251,124.7991,21402.0
2019-09-13 13:00:00,151.84,151.98,151.72,151.73,5756.0,124.8402,124.9553,124.7415,124.7498,5756.0
2019-09-13 13:30:00,151.73,151.73,151.3,151.43,18255.0,124.7498,124.7498,124.3962,124.5031,18255.0
2019-09-13 14:00:00,151.46,151.61,150.95,151.23,35539.0,124.5278,124.6511,124.1085,124.3387,35539.0
2019-09-13 14:30:00,151.19,151.48,151.13,151.28,11736.0,124.3058,124.5442,124.2564,124.3798,11736.0
2019-09-13 15:00:00,151.26,151.47,151.25,151.44,23191.0,124.3633,124.536,124.3551,124.5113,23191.0
2019-09-13 15:30:00,151.46,151.74,151.3,151.41,67189.0,124.5278,124.758,124.3962,124.4867,67189.0
2019-09-16 09:30:00,151.38,152.07,150.92,151.81,11483.0,124.462,125.0293,124.0838,124.8155,11483.0
2019-09-16 10:00:00,151.8,152.18,151.75,151.75,5522.0,124.8073,125.1197,124.7662,124.7662,5522.0
2019-09-16 10:30:00,151.71,151.88,151.37,151.86,4932.0,124.7333,124.8731,124.4538,124.8566,4932.0
2019-09-16 11:00:00,151.58,152.02,151.58,152.0,7961.0,124.6264,124.9882,124.6264,124.9717,7961.0
2019-09-16 11:30:00,151.97,152.38,151.96,152.16,11056.0,124.9471,125.2842,124.9389,125.1033,11056.0
2019-09-16 12:00:00,152.24,152.64,152.22,152.62,9784.0,125.1691,125.4979,125.1526,125.4815,9784.0
2019-09-16 12:30:00,152.55,152.62,152.44,152.49,7693.0,125.4239,125.4815,125.3335,125.3746,7693.0
2019-09-16 13:00:00,152.5,152.97,152.49,152.73,16128.0,125.3828,125.7693,125.3746,125.5719,16128.0
2019-09-16 13:30:00,152.72,152.91,152.6,152.76,24354.0,125.5637,125.7199,125.4651,125.5966,24354.0
2019-09-16 14:00:00,152.77,152.82,152.37,152.43,16988.0,125.6048,125.6459,125.276,125.3253,16988.0
2019-09-16 14:30:00,152.45,152.76,152.41,152.68,57083.0,125.3417,125.5966,125.3088,125.5308,57083.0
2019-09-16 15:00:00,152.68,152.84,152.54,152.81,39093.0,125.5308,125.6624,125.4157,125.6377,39093.0
2019-09-16 15:30:00,152.79,153.27,152.75,153.13,64903.0,125.6213,126.0159,125.5884,125.9008,64903.0
2019-09-17 09:30:00,153.39,154.13,153.39,153.69,14706.0,126.1146,126.723,126.1146,126.3612,14706.0
2019-09-17 10:00:00,153.54,154.13,153.49,154.13,8514.0,126.2379,126.723,126.1968,126.723,8514.0
2019-09-17 10:30:00,154.14,154.14,153.54,153.92,17595.0,126.7312,126.7312,126.2379,126.5503,17595.0
2019-09-17 11:00:00,153.84,154.2,153.64,153.8,18020.0,126.4846,126.7805,126.3201,126.4517,18020.0
2019-09-17 11:30:00,153.85,154.02,153.84,153.84,6990.0,126.4928,126.6326,126.4846,126.4846,6990.0
2019-09-17 12:00:00,153.73,153.87,153.48,153.48,14875.0,126.3941,126.5092,126.1886,126.1886,14875.0
2019-09-17 12:30:00,153.48,153.5,153.24,153.24,12129.0,126.1886,126.205,125.9913,125.9913,12129.0
2019-09-17 13:00:00,153.24,153.24,152.82,152.96,41217.0,125.9913,125.9913,125.6459,125.761,41217.0
2019-09-17 13:30:00,152.95,153.2,152.9,153.12,19114.0,125.7528,125.9584,125.7117,125.8926,19114.0
2019-09-17 14:00:00,153.22,153.34,152.89,153.07,6640.0,125.9748,126.0735,125.7035,125.8515,6640.0
2019-09-17 14:30:00,153.06,153.07,152.89,152.9,7772.0,125.8433,125.8515,125.7035,125.7117,7772.0
2019-09-17 15:00:00,152.93,153.24,152.85,153.22,21213.0,125.7364,125.9913,125.6706,125.9748,21213.0
2019-09-17 15:30:00,153.26,153.93,153.22,153.9,61058.0,126.0077,126.5586,125.9748,126.5339,61058.0
2019-09-18 09:30:00,154.34,154.4,153.47,153.59,23471.0,126.8957,126.945,126.1804,126.279,23471.0
2019-09-18 10:00:00,153.54,153.54,152.73,152.9,18472.0,126.2379,126.2379,125.5719,125.7117,18472.0
2019-09-18 10:30:00,152.8,152.88,152.62,152.77,8170.0,125.6295,125.6953,125.4815,125.6048,8170.0
2019-09-18 11:00:00,152.79,152.87,152.52,152.61,13178.0,125.6213,125.687,125.3993,125.4733,13178.0
2019-09-18 11:30:00,152.59,152.73,152.49,152.5,54289.0,125.4568,125.5719,125.3746,125.3828,54289.0
2019-09-18 12:00:00,152.54,152.94,152.46,152.84,5530.0,125.4157,125.7446,125.3499,125.6624,5530.0
2019-09-18 12:30:00,152.8,152.97,152.79,152.97,3197.0,125.6295,125.7693,125.6213,125.7693,3197.0
2019-09-18 13:00:00,152.98,153.12,152.96,153.09,4428.0,125.7775,125.8926,125.761,125.8679,4428.0
2019-09-18 13:30:00,153.06,153.13,152.96,153.0,3755.0,125.8433,125.9008,125.761,125.7939,3755.0
2019-09-18 14:00:00,152.99,153.13,151.9,152.01,7101.0,125.7857,125.9008,124.8895,124.98,7101.0
2019-09-18 14:30:00,151.99,152.23,151.65,152.0,8700.0,124.9635,125.1608,124.684,124.9717,8700.0
2019-09-18 15:00:00,152.0,152.49,151.88,152.44,30230.0,124.9717,125.3746,124.8731,125.3335,30230.0
2019-09-18 15:30:00,152.47,153.12,152.47,152.95,74867.0,125.3582,125.8926,125.3582,125.7528,74867.0
2019-09-19 09:30:00,153.76,153.98,153.33,153.47,22521.0,126.4188,126.5997,126.0652,126.1804,22521.0
2019-09-19 10:00:00,153.41,153.98,153.41,153.93,5595.0,126.131,126.5997,126.131,126.5586,5595.0
2019-09-19 10:30:00,153.99,154.16,153.72,153.81,10705.0,126.6079,126.7477,126.3859,126.4599,10705.0
2019-09-19 11:00:00,153.71,154.47,153.71,154.47,10284.0,126.3777,127.0025,126.3777,127.0025,10284.0
2019-09-19 11:30:00,154.5,154.77,154.5,154.75,7104.0,127.0272,127.2492,127.0272,127.2327,7104.0
2019-09-19 12:00:00,154.76,154.87,154.6,154.79,21014.0,127.241,127.3314,127.1094,127.2656,21014.0
2019-09-19 12:30:00,154.78,154.79,154.53,154.7,6295.0,127.2574,127.2656,127.0519,127.1916,6295.0
2019-09-19 13:00:00,154.64,154.77,154.43,154.45,4313.0,127.1423,127.2492,126.9696,126.9861,4313.0
2019-09-19 13:30:00,154.42,154.47,154.24,154.44,6409.0,126.9614,127.0025,126.8134,126.9779,6409.0
2019-09-19 14:00:00,154.45,154.47,154.33,154.41,14443.0,126.9861,127.0025,126.8874,126.9532,14443.0
2019-09-19 14:30:00,154.41,154.5,154.31,154.42,24046.0,126.9532,127.0272,126.871,126.9614,24046.0
2019-09-19 15:00:00,154.42,154.61,154.39,154.54,19969.0,126.9614,127.1176,126.9368,127.0601,19969.0
2019-09-19 15:30:00,154.44,154.44,153.95,153.99,25910.0,126.9779,126.9779,126.575,126.6079,25910.0
2019-09-20 09:30:00,154.57,154.57,153.78,154.12,211307.0,127.0848,127.0848,126.4352,126.7148,211307.0
2019-09-20 10:00:00,154.12,154.12,153.59,154.02,9762.0,126.7148,126.7148,126.279,126.6326,9762.0
2019-09-20 10:30:00,153.94,153.99,153.73,153.99,5900.0,126.5668,126.6079,126.3941,126.6079,5900.0
2019-09-20 11:00:00,153.94,154.1,153.89,153.94,8174.0,126.5668,126.6983,126.5257,126.5668,8174.0
2019-09-20 11:30:00,154.0,154.67,154.0,154.67,12108.0,126.6161,127.167,126.6161,127.167,12108.0
2019-09-20 12:00:00,154.68,155.03,154.68,154.97,15373.0,127.1752,127.463,127.1752,127.4136,15373.0
2019-09-20 12:30:00,154.98,155.22,154.89,154.93,10528.0,127.4218,127.6192,127.3479,127.3807,10528.0
2019-09-20 13:00:00,154.98,154.98,153.93,154.36,9880.0,127.4218,127.4218,126.5586,126.9121,9880.0
2019-09-20 13:30:00,154.47,154.72,154.2,154.31,30852.0,127.0025,127.2081,126.7805,126.871,30852.0
2019-09-20 14:00:00,154.39,154.73,154.07,154.12,45339.0,126.9368,127.2163,126.6737,126.7148,45339.0
2019-09-20 14:30:00,154.15,154.32,154.02,154.11,11661.0,126.7394,126.8792,126.6326,126.7065,11661.0
2019-09-20 15:00:00,154.12,154.18,153.85,153.87,14042.0,126.7148,126.7641,126.4928,126.5092,14042.0
2019-09-20 15:30:00,153.86,153.89,153.41,153.44,56402.0,126.501,126.5257,126.131,126.1557,56402.0
2019-09-23 09:30:00,152.84,153.9,152.83,153.79,20086.0,125.6624,126.5339,125.6542,126.4435,20086.0
2019-09-23 10:00:00,153.98,154.75,153.86,153.94,37596.0,126.5997,127.2327,126.501,126.5668,37596.0
2019-09-23 10:30:00,153.99,154.05,153.58,153.58,16061.0,126.6079,126.6572,126.2708,126.2708,16061.0
2019-09-23 11:00:00,153.71,154.16,153.7,154.15,28711.0,126.3777,126.7477,126.3695,126.7394,28711.0
2019-09-23 11:30:00,154.15,154.35,153.96,154.03,19456.0,126.7394,126.9039,126.5832,126.6408,19456.0
2019-09-23 12:00:00,154.14,154.22,153.99,154.17,52589.0,126.7312,126.797,126.6079,126.7559,52589.0
2019-09-23 12:30:00,154.12,154.3,154.11,154.14,8851.0,126.7148,126.8628,126.7065,126.7312,8851.0
2019-09-23 13:00:00,154.11,154.33,154.03,154.27,3767.0,126.7065,126.8874,126.6408,126.8381,3767.0
2019-09-23 13:30:00,154.27,154.33,154.18,154.25,3854.0,126.8381,126.8874,126.7641,126.8217,3854.0
2019-09-23 14:00:00,154.24,154.25,153.94,153.96,5812.0,126.8134,126.8217,126.5668,126.5832,5812.0
2019-09-23 14:30:00,153.98,154.01,153.63,153.7,8175.0,126.5997,126.6243,126.3119,126.3695,8175.0
2019-09-23 15:00:00,153.66,153.9,153.66,153.84,5911.0,126.3366,126.5339,126.3366,126.4846,5911.0
2019-09-23 15:30:00,153.84,154.09,153.57,153.6,36332.0,126.4846,126.6901,126.2626,126.2872,36332.0
2019-09-24 09:30:00,153.96,154.16,153.5,153.91,16553.0,126.5832,126.7477,126.205,126.5421,16553.0
2019-09-24 10:00:00,153.86,154.6,153.86,154.41,30875.0,126.501,127.1094,126.501,126.9532,30875.0
2019-09-24 10:30:00,154.25,154.25,153.3,153.36,11825.0,126.8217,126.8217,126.0406,126.0899,11825.0
2019-09-24 11:00:00,153.35,153.44,153.22,153.27,10210.0,126.0817,126.1557,125.9748,126.0159,10210.0
2019-09-24 11:30:00,153.29,153.51,152.78,153.11,9401.0,126.0324,126.2132,125.613,125.8844,9401.0
2019-09-24 12:00:00,153.08,153.29,152.4,152.42,11452.0,125.8597,126.0324,125.3006,125.3171,11452.0
2019-09-24 12:30:00,152.36,152.94,152.34,152.8,21200.0,125.2677,125.7446,125.2513,125.6295,21200.0
2019-09-24 13:00:00,152.84,153.12,152.8,152.87,19223.0,125.6624,125.8926,125.6295,125.687,19223.0
2019-09-24 13:30:00,152.92,153.53,152.88,153.46,14517.0,125.7282,126.2297,125.6953,126.1721,14517.0
2019-09-24 14:00:00,153.49,153.94,153.34,153.65,19998.0,126.1968,126.5668,126.0735,126.3283,19998.0
2019-09-24 14:30:00,153.67,153.7,153.36,153.56,10380.0,126.3448,126.3695,126.0899,126.2543,10380.0
2019-09-24 15:00:00,153.52,153.52,152.83,152.84,18139.0,126.2215,126.2215,125.6542,125.6624,18139.0
2019-09-24 15:30:00,152.84,153.22,152.57,153.16,51033.0,125.6624,125.9748,125.4404,125.9255,51033.0
2019-09-25 09:30:00,153.06,153.36,152.6,153.29,15929.0,125.8433,126.0899,125.4651,126.0324,15929.0
2019-09-25 10:00:00,153.24,153.49,152.97,153.28,13327.0,125.9913,126.1968,125.7693,126.0241,13327.0
2019-09-25 10:30:00,153.23,153.35,152.88,152.91,12872.0,125.983,126.0817,125.6953,125.7199,12872.0
2019-09-25 11:00:00,153.05,153.15,152.83,152.89,18612.0,125.835,125.9173,125.6542,125.7035,18612.0
2019-09-25 11:30:00,152.84,153.12,152.72,152.91,16530.0,125.6624,125.8926,125.5637,125.7199,16530.0
2019-09-25 12:00:00,152.89,153.0,152.39,152.83,8163.0,125.7035,125.7939,125.2924,125.6542,8163.0
2019-09-25 12:30:00,152.84,153.29,152.81,153.13,9485.0,125.6624,126.0324,125.6377,125.9008,9485.0
2019-09-25 13:00:00,153.2,153.52,153.16,153.49,6213.0,125.9584,126.2215,125.9255,126.1968,6213.0
2019-09-25 13:30:00,153.52,153.79,153.46,153.64,6537.0,126.2215,126.4435,126.1721,126.3201,6537.0
2019-09-25 14:00:00,153.67,153.77,153.61,153.65,7170.0,126.3448,126.427,126.2955,126.3283,7170.0
2019-09-25 14:30:00,153.69,153.96,153.68,153.93,11029.0,126.3612,126.5832,126.353,126.5586,11029.0
2019-09-25 15:00:00,153.94,153.99,153.84,153.97,9694.0,126.5668,126.6079,126.4846,126.5914,9694.0
2019-09-25 15:30:00,153.96,154.06,153.51,153.52,45393.0,126.5832,126.6654,126.2132,126.2215,45393.0
2019-09-26 09:30:00,154.0,154.54,153.44,154.19,15413.0,126.6161,127.0601,126.1557,126.7723,15413.0
2019-09-26 10:00:00,154.28,154.48,154.02,154.4,14147.0,126.8463,127.0108,126.6326,126.945,14147.0
2019-09-26 10:30:00,154.38,154.71,154.33,154.59,5614.0,126.9285,127.1999,126.8874,127.1012,5614.0
2019-09-26 11:00:00,154.6,154.72,154.3,154.49,13652.0,127.1094,127.2081,126.8628,127.019,13652.0
2019-09-26 11:30:00,154.46,154.81,154.46,154.72,11070.0,126.9943,127.2821,126.9943,127.2081,11070.0
2019-09-26 12:00:00,154.81,155.3,154.77,155.29,23807.0,127.2821,127.6849,127.2492,127.6767,23807.0
2019-09-26 12:30:00,155.27,155.37,155.12,155.34,9147.0,127.6603,127.7425,127.537,127.7178,9147.0
2019-09-26 13:00:00,155.3,155.51,155.3,155.41,17919.0,127.6849,127.8576,127.6849,127.7754,17919.0
2019-09-26 13:30:00,155.42,155.55,155.37,155.49,16279.0,127.7836,127.8905,127.7425,127.8412,16279.0
2019-09-26 14:00:00,155.51,155.99,155.5,155.53,11826.0,127.8576,128.2523,127.8494,127.874,11826.0
2019-09-26 14:30:00,155.5,155.66,155.19,155.29,20394.0,127.8494,127.9809,127.5945,127.6767,20394.0
2019-09-26 15:00:00,155.3,155.39,154.92,155.09,59666.0,127.6849,127.7589,127.3725,127.5123,59666.0
2019-09-26 15:30:00,155.13,155.38,155.04,155.27,43486.0,127.5452,127.7507,127.4712,127.6603,43486.0
2019-09-27 09:30:00,154.44,154.87,153.9,154.35,13693.0,127.8072,128.163,127.3603,127.7327,13693.0
2019-09-27 10:00:00,154.34,154.81,154.16,154.78,17523.0,127.7244,128.1134,127.5755,128.0886,17523.0
2019-09-27 10:30:00,154.78,154.83,154.0,154.1,237158.0,128.0886,128.1299,127.4431,127.5258,237158.0
2019-09-27 11:00:00,154.04,154.07,152.44,152.52,56298.0,127.4762,127.501,126.1521,126.2183,56298.0
2019-09-27 11:30:00,152.43,152.78,152.05,152.27,22026.0,126.1438,126.4335,125.8293,126.0114,22026.0
2019-09-27 12:00:00,152.33,152.33,151.8,152.09,25726.0,126.0611,126.0611,125.6225,125.8624,25726.0
2019-09-27 12:30:00,152.11,152.33,152.01,152.3,21122.0,125.879,126.0611,125.7962,126.0362,21122.0
2019-09-27 13:00:00,152.27,153.05,152.16,152.51,35351.0,126.0114,126.6569,125.9204,126.21,35351.0
2019-09-27 13:30:00,152.53,152.54,152.03,152.38,13068.0,126.2266,126.2348,125.8128,126.1024,13068.0
2019-09-27 14:00:00,152.38,152.65,152.28,152.6,17593.0,126.1024,126.3259,126.0197,126.2845,17593.0
2019-09-27 14:30:00,152.6,152.7,151.79,151.86,65487.0,126.2845,126.3673,125.6142,125.6721,65487.0
2019-09-27 15:00:00,151.86,151.9,151.22,151.32,26423.0,125.6721,125.7052,125.1425,125.2252,26423.0
2019-09-27 15:30:00,151.35,153.15,151.32,153.1,98515.0,125.2501,126.7397,125.2252,126.6983,98515.0
2019-09-30 09:30:00,153.02,154.52,153.02,153.95,8251.0,126.6321,127.8734,126.6321,127.4017,8251.0
2019-09-30 10:00:00,154.03,154.1,152.94,152.94,6622.0,127.4679,127.5258,126.5659,126.5659,6622.0
2019-09-30 10:30:00,153.09,153.29,152.93,153.25,10999.0,126.69,126.8555,126.5576,126.8224,10999.0
2019-09-30 11:00:00,153.25,153.71,153.24,153.71,6721.0,126.8224,127.2031,126.8141,127.2031,6721.0
2019-09-30 11:30:00,153.81,153.86,153.58,153.77,4936.0,127.2858,127.3272,127.0955,127.2527,4936.0
2019-09-30 12:00:00,153.83,154.2,153.81,154.17,5086.0,127.3024,127.6086,127.2858,127.5838,5086.0
2019-09-30 12:30:00,154.12,154.18,153.96,154.16,5525.0,127.5424,127.592,127.41,127.5755,5525.0
2019-09-30 13:00:00,154.21,154.33,154.12,154.27,6606.0,127.6169,127.7162,127.5424,127.6665,6606.0
2019-09-30 13:30:00,154.3,154.45,154.04,154.07,7837.0,127.6913,127.8155,127.4762,127.501,7837.0
2019-09-30 14:00:00,154.02,154.36,153.99,154.34,6231.0,127.4596,127.741,127.4348,127.7244,6231.0
2019-09-30 14:30:00,154.36,154.36,154.08,154.08,5388.0,127.741,127.741,127.5093,127.5093,5388.0
2019-09-30 15:00:00,154.09,154.29,153.98,153.99,9466.0,127.5176,127.6831,127.4265,127.4348,9466.0
2019-09-30 15:30:00,154.0,154.37,153.74,153.99,48995.0,127.4431,127.7493,127.2279,127.4348,48995.0
2019-10-01 09:30:00,154.03,154.38,151.84,152.22,15473.0,127.4679,127.7575,125.6556,125.97,15473.0
2019-10-01 10:00:00,152.08,152.35,151.41,152.35,18465.0,125.8542,126.0776,125.2997,126.0776,18465.0
2019-10-01 10:30:00,152.28,152.9,152.28,152.71,9019.0,126.0197,126.5328,126.0197,126.3755,9019.0
2019-10-01 11:00:00,152.67,153.08,152.58,153.08,9609.0,126.3424,126.6817,126.2679,126.6817,9609.0
2019-10-01 11:30:00,153.08,153.29,152.85,152.96,11788.0,126.6817,126.8555,126.4914,126.5824,11788.0
2019-10-01 12:00:00,152.96,153.05,152.56,152.92,7123.0,126.5824,126.6569,126.2514,126.5493,7123.0
2019-10-01 12:30:00,153.0,153.14,152.92,152.97,7528.0,126.6155,126.7314,126.5493,126.5907,7528.0
2019-10-01 13:00:00,153.02,153.02,152.49,152.75,6132.0,126.6321,126.6321,126.1935,126.4086,6132.0
2019-10-01 13:30:00,152.81,153.04,152.69,152.94,7344.0,126.4583,126.6486,126.359,126.5659,7344.0
2019-10-01 14:00:00,152.95,153.02,152.67,152.85,14828.0,126.5741,126.6321,126.3424,126.4914,14828.0
2019-10-01 14:30:00,152.88,153.25,152.86,153.25,8058.0,126.5162,126.8224,126.4997,126.8224,8058.0
2019-10-01 15:00:00,153.27,153.35,153.06,153.35,7444.0,126.839,126.9052,126.6652,126.9052,7444.0
2019-10-01 15:30:00,153.33,153.38,152.77,153.13,58048.0,126.8886,126.93,126.4252,126.7231,58048.0
2019-10-02 09:30:00,152.21,152.51,151.77,151.99,42885.0,125.9618,126.21,125.5976,125.7797,42885.0
2019-10-02 10:00:00,152.02,152.04,151.42,151.65,18171.0,125.8045,125.8211,125.308,125.4983,18171.0
2019-10-02 10:30:00,151.53,151.61,150.68,151.13,33052.0,125.399,125.4652,124.6956,125.068,33052.0
2019-10-02 11:00:00,151.07,151.88,151.07,151.59,32518.0,125.0183,125.6887,125.0183,125.4487,32518.0
2019-10-02 11:30:00,151.57,152.17,151.15,152.0,49131.0,125.4321,125.9287,125.0845,125.788,49131.0
2019-10-02 12:00:00,151.9,151.9,151.3,151.52,12378.0,125.7052,125.7052,125.2087,125.3907,12378.0
2019-10-02 12:30:00,151.58,151.58,151.29,151.48,9071.0,125.4404,125.4404,125.2004,125.3576,9071.0
2019-10-02 13:00:00,151.46,151.68,151.39,151.6,16726.0,125.3411,125.5232,125.2832,125.4569,16726.0
2019-10-02 13:30:00,151.58,151.7,151.5,151.67,5200.0,125.4404,125.5397,125.3742,125.5149,5200.0
2019-10-02 14:00:00,151.63,152.02,151.63,151.99,6553.0,125.4818,125.8045,125.4818,125.7797,6553.0
2019-10-02 14:30:00,152.02,152.11,151.89,152.08,13357.0,125.8045,125.879,125.6969,125.8542,13357.0
2019-10-02 15:00:00,152.14,152.17,151.72,151.72,18286.0,125.9038,125.9287,125.5563,125.5563,18286.0
2019-10-02 15:30:00,151.67,151.97,151.6,151.95,78542.0,125.5149,125.7631,125.4569,125.7466,78542.0
2019-10-03 09:30:00,151.98,153.22,151.59,152.6,12203.0,125.7714,126.7976,125.4487,126.2845,12203.0
2019-10-03 10:00:00,152.06,153.7,151.57,153.66,13051.0,125.8376,127.1948,125.4321,127.1617,13051.0
2019-10-03 10:30:00,153.79,154.27,152.82,153.13,52324.0,127.2693,127.6665,126.4666,126.7231,52324.0
2019-10-03 11:00:00,153.23,154.1,153.23,154.05,14175.0,126.8059,127.5258,126.8059,127.4844,14175.0
2019-10-03 11:30:00,153.96,154.0,153.37,153.45,15851.0,127.41,127.4431,126.9217,126.9879,15851.0
2019-10-03 12:00:00,153.51,153.61,153.18,153.54,5570.0,127.0376,127.1203,126.7645,127.0624,5570.0
2019-10-03 12:30:00,153.51,153.85,153.51,153.78,16100.0,127.0376,127.3189,127.0376,127.261,16100.0
2019-10-03 13:00:00,153.68,153.95,153.67,153.82,9240.0,127.1783,127.4017,127.17,127.2941,9240.0
2019-10-03 13:30:00,153.79,153.96,153.66,153.91,5822.0,127.2693,127.41,127.1617,127.3686,5822.0
2019-10-03 14:00:00,153.88,154.09,153.72,154.08,6514.0,127.3438,127.5176,127.2114,127.5093,6514.0
2019-10-03 14:30:00,154.0,154.05,153.74,153.84,9567.0,127.4431,127.4844,127.2279,127.3107,9567.0
2019-10-03 15:00:00,153.78,153.87,153.7,153.72,17496.0,127.261,127.3355,127.1948,127.2114,17496.0
2019-10-03 15:30:00,153.72,154.2,153.58,154.15,48130.0,127.2114,127.6086,127.0955,127.5672,48130.0
2019-10-04 09:30:00,154.43,155.71,154.43,155.3,11197.0,127.7989,128.8582,127.7989,128.5189,11197.0
2019-10-04 10:00:00,155.18,155.43,154.92,155.29,13520.0,128.4196,128.6265,128.2044,128.5106,13520.0
2019-10-04 10:30:00,155.24,155.24,154.58,154.58,297424.0,128.4692,128.4692,127.9231,127.9231,297424.0
2019-10-04 11:00:00,154.65,155.34,154.65,155.34,75571.0,127.981,128.552,127.981,128.552,75571.0
2019-10-04 11:30:00,155.36,155.61,155.33,155.36,12805.0,128.5685,128.7754,128.5437,128.5685,12805.0
2019-10-04 12:00:00,155.28,155.28,154.58,154.65,20069.0,128.5023,128.5023,127.9231,127.981,20069.0
2019-10-04 12:30:00,154.72,154.8,154.61,154.74,27313.0,128.0389,128.1051,127.9479,128.0555,27313.0
2019-10-04 13:00:00,154.64,154.93,154.64,154.75,29214.0,127.9727,128.2127,127.9727,128.0637,29214.0
2019-10-04 13:30:00,154.78,154.82,154.24,154.39,40662.0,128.0886,128.1217,127.6417,127.7658,40662.0
2019-10-04 14:00:00,154.45,154.7,154.31,154.4,9332.0,127.8155,128.0224,127.6996,127.7741,9332.0
2019-10-04 14:30:00,154.4,154.61,154.36,154.52,16154.0,127.7741,127.9479,127.741,127.8734,16154.0
2019-10-04 15:00:00,154.46,154.76,154.39,154.53,12986.0,127.8237,128.072,127.7658,127.8817,12986.0
2019-10-04 15:30:00,154.54,154.96,154.53,154.8,57075.0,127.8899,128.2375,127.8817,128.1051,57075.0
2019-10-07 09:30:00,154.03,154.46,153.67,154.06,17784.0,127.4679,127.8237,127.17,127.4927,17784.0
2019-10-07 10:00:00,154.13,154.29,153.88,153.88,6609.0,127.5507,127.6831,127.3438,127.3438,6609.0
2019-10-07 10:30:00,153.87,154.2,153.83,154.13,15402.0,127.3355,127.6086,127.3024,127.5507,15402.0
2019-10-07 11:00:00,154.06,154.22,153.9,154.11,9921.0,127.4927,127.6251,127.3603,127.5341,9921.0
2019-10-07 11:30:00,154.18,154.54,154.18,154.54,6335.0,127.592,127.8899,127.592,127.8899,6335.0
2019-10-07 12:00:00,154.5,155.04,154.5,154.77,9048.0,127.8568,128.3037,127.8568,128.0803,9048.0
2019-10-07 12:30:00,154.8,155.28,154.74,155.15,7263.0,128.1051,128.5023,128.0555,128.3948,7263.0
2019-10-07 13:00:00,155.14,155.43,155.14,155.43,5713.0,128.3865,128.6265,128.3865,128.6265,5713.0
2019-10-07 13:30:00,155.42,155.61,155.09,155.18,6593.0,128.6182,128.7754,128.3451,128.4196,6593.0
2019-10-07 14:00:00,155.2,155.31,154.56,154.57,8632.0,128.4361,128.5272,127.9065,127.9148,8632.0
2019-10-07 14:30:00,154.58,154.6,154.17,154.32,13723.0,127.9231,127.9396,127.5838,127.7079,13723.0
2019-10-07 15:00:00,154.31,154.46,154.19,154.41,12180.0,127.6996,127.8237,127.6003,127.7824,12180.0
2019-10-07 15:30:00,154.41,154.54,153.94,154.29,81399.0,127.7824,127.8899,127.3934,127.6831,81399.0
2019-10-08 09:30:00,153.91,154.15,152.76,153.2,17537.0,127.3686,127.5672,126.4169,126.781,17537.0
2019-10-08 10:00:00,153.13,153.28,152.55,152.9,10045.0,126.7231,126.8472,126.2431,126.5328,10045.0
2019-10-08 10:30:00,152.97,153.21,152.8,153.19,9695.0,126.5907,126.7893,126.45,126.7728,9695.0
2019-10-08 11:00:00,153.19,153.51,153.15,153.23,8326.0,126.7728,127.0376,126.7397,126.8059,8326.0
2019-10-08 11:30:00,153.16,153.71,152.99,153.71,5419.0,126.7479,127.2031,126.6072,127.2031,5419.0
2019-10-08 12:00:00,153.71,154.15,153.67,154.06,9556.0,127.2031,127.5672,127.17,127.4927,9556.0
2019-10-08 12:30:00,154.0,154.13,153.94,154.06,6184.0,127.4431,127.5507,127.3934,127.4927,6184.0
2019-10-08 13:00:00,154.01,154.15,153.76,154.15,4269.0,127.4513,127.5672,127.2445,127.5672,4269.0
2019-10-08 13:30:00,154.14,154.35,154.14,154.35,6301.0,127.5589,127.7327,127.5589,127.7327,6301.0
2019-10-08 14:00:00,154.34,154.4,154.1,154.35,4404.0,127.7244,127.7741,127.5258,127.7327,4404.0
2019-10-08 14:30:00,154.42,154.7,154.0,154.2,8264.0,127.7906,128.0224,127.4431,127.6086,8264.0
2019-10-08 15:00:00,154.28,154.39,153.85,154.16,8536.0,127.6748,127.7658,127.3189,127.5755,8536.0
2019-10-08 15:30:00,154.18,154.34,153.1,153.11,42289.0,127.592,127.7244,126.6983,126.7065,42289.0
2019-10-09 09:30:00,154.05,154.71,153.37,154.26,21492.0,127.4844,128.0306,126.9217,127.6582,21492.0
2019-10-09 10:00:00,154.26,154.37,153.12,153.35,16252.0,127.6582,127.7493,126.7148,126.9052,16252.0
2019-10-09 10:30:00,153.37,153.64,153.23,153.41,20095.0,126.9217,127.1452,126.8059,126.9548,20095.0
2019-10-09 11:00:00,153.46,153.58,153.19,153.44,21441.0,126.9962,127.0955,126.7728,126.9796,21441.0
2019-10-09 11:30:00,153.48,153.49,153.26,153.41,5221.0,127.0127,127.021,126.8307,126.9548,5221.0
2019-10-09 12:00:00,153.44,153.47,153.35,153.39,4999.0,126.9796,127.0045,126.9052,126.9383,4999.0
2019-10-09 12:30:00,153.37,153.51,153.36,153.45,13739.0,126.9217,127.0376,126.9134,126.9879,13739.0
2019-10-09 13:00:00,153.45,153.67,153.37,153.46,19009.0,126.9879,127.17,126.9217,126.9962,19009.0
2019-10-09 13:30:00,153.45,154.15,153.44,154.05,8133.0,126.9879,127.5672,126.9796,127.4844,8133.0
2019-10-09 14:00:00,154.02,154.07,153.85,153.85,3725.0,127.4596,127.501,127.3189,127.3189,3725.0
2019-10-09 14:30:00,153.81,154.11,153.76,154.09,4043.0,127.2858,127.5341,127.2445,127.5176,4043.0
2019-10-09 15:00:00,154.21,154.21,153.92,153.98,12406.0,127.6169,127.6169,127.3769,127.4265,12406.0
2019-10-09 15:30:00,154.03,154.07,153.6,153.92,32657.0,127.4679,127.501,127.1121,127.3769,32657.0
2019-10-10 09:30:00,154.06,154.06,153.2,153.57,7307.0,127.4927,127.4927,126.781,127.0872,7307.0
2019-10-10 10:00:00,153.53,153.95,153.5,153.65,10291.0,127.0541,127.4017,127.0293,127.1534,10291.0
2019-10-10 10:30:00,153.73,154.0,153.55,153.92,8082.0,127.2196,127.4431,127.0707,127.3769,8082.0
2019-10-10 11:00:00,153.92,154.05,153.71,153.97,28052.0,127.3769,127.4844,127.2031,127.4182,28052.0
2019-10-10 11:30:00,153.99,154.22,153.92,153.92,15102.0,127.4348,127.6251,127.3769,127.3769,15102.0
2019-10-10 12:00:00,153.96,154.35,153.88,154.33,4409.0,127.41,127.7327,127.3438,127.7162,4409.0
2019-10-10 12:30:00,154.36,154.36,154.19,154.21,4693.0,127.741,127.741,127.6003,127.6169,4693.0
2019-10-10 13:00:00,154.21,154.27,154.14,154.14,5079.0,127.6169,127.6665,127.5589,127.5589,5079.0
2019-10-10 13:30:00,154.08,154.36,154.0,154.28,6374.0,127.5093,127.741,127.4431,127.6748,6374.0
2019-10-10 14:00:00,154.25,154.34,153.89,154.26,16881.0,127.65,127.7244,127.352,127.6582,16881.0
2019-10-10 14:30:00,154.32,154.45,154.23,154.25,7466.0,127.7079,127.8155,127.6334,127.65,7466.0
2019-10-10 15:00:00,154.27,154.46,154.21,154.42,16918.0,127.6665,127.8237,127.6169,127.7906,16918.0
2019-10-10 15:30:00,154.45,154.62,154.0,154.26,85321.0,127.8155,127.9562,127.4431,127.6582,85321.0
2019-10-11 09:30:00,154.81,154.81,154.09,154.09,24920.0,128.1134,128.1134,127.5176,127.5176,24920.0
2019-10-11 10:00:00,154.06,154.41,153.8,154.25,7926.0,127.4927,127.7824,127.2776,127.65,7926.0
2019-10-11 10:30:00,154.39,154.99,154.37,154.9,6702.0,127.7658,128.2623,127.7493,128.1879,6702.0
2019-10-11 11:00:00,154.9,155.03,154.65,154.77,16441.0,128.1879,128.2955,127.981,128.0803,16441.0
2019-10-11 11:30:00,154.7,154.82,154.46,154.75,19450.0,128.0224,128.1217,127.8237,128.0637,19450.0
2019-10-11 12:00:00,154.7,154.7,154.46,154.46,5296.0,128.0224,128.0224,127.8237,127.8237,5296.0
2019-10-11 12:30:00,154.51,154.69,154.18,154.6,8932.0,127.8651,128.0141,127.592,127.9396,8932.0
2019-10-11 13:00:00,154.64,154.87,154.49,154.82,3759.0,127.9727,128.163,127.8486,128.1217,3759.0
2019-10-11 13:30:00,154.64,154.84,154.62,154.68,2939.0,127.9727,128.1382,127.9562,128.0058,2939.0
2019-10-11 14:00:00,154.65,154.74,154.61,154.71,5517.0,127.981,128.0555,127.9479,128.0306,5517.0
2019-10-11 14:30:00,154.76,154.87,154.69,154.79,5318.0,128.072,128.163,128.0141,128.0968,5318.0
2019-10-11 15:00:00,154.7,154.95,154.69,154.9,8070.0,128.0224,128.2292,128.0141,128.1879,8070.0
2019-10-11 15:30:00,154.87,154.87,153.9,153.91,108747.0,128.163,128.163,127.3603,127.3686,108747.0
2019-10-14 09:30:00,154.01,154.15,153.12,153.47,24803.0,127.4513,127.5672,126.7148,127.0045,24803.0
2019-10-14 10:00:00,153.26,153.36,152.79,153.14,11605.0,126.8307,126.9134,126.4417,126.7314,11605.0
2019-10-14 10:30:00,153.22,153.45,153.04,153.41,14876.0,126.7976,126.9879,126.6486,126.9548,14876.0
2019-10-14 11:00:00,153.41,153.57,153.17,153.25,6307.0,126.9548,127.0872,126.7562,126.8224,6307.0
2019-10-14 11:30:00,153.23,153.58,153.23,153.5,2565.0,126.8059,127.0955,126.8059,127.0293,2565.0
2019-10-14 12:00:00,153.56,153.69,153.25,153.34,4815.0,127.0789,127.1865,126.8224,126.8969,4815.0
2019-10-14 12:30:00,153.3,153.51,153.3,153.36,2956.0,126.8638,127.0376,126.8638,126.9134,2956.0
2019-10-14 13:00:00,153.47,153.6,153.44,153.59,2117.0,127.0045,127.1121,126.9796,127.1038,2117.0
2019-10-14 13:30:00,153.56,153.63,153.47,153.6,2941.0,127.0789,127.1369,127.0045,127.1121,2941.0
2019-10-14 14:00:00,153.64,153.64,153.49,153.56,4408.0,127.1452,127.1452,127.021,127.0789,4408.0
2019-10-14 14:30:00,153.59,153.59,153.37,153.41,3200.0,127.1038,127.1038,126.9217,126.9548,3200.0
2019-10-14 15:00:00,153.41,153.62,153.33,153.6,9056.0,126.9548,127.1286,126.8886,127.1121,9056.0
2019-10-14 15:30:00,153.6,153.9,153.36,153.8,28045.0,127.1121,127.3603,126.9134,127.2776,28045.0
2019-10-15 09:30:00,153.38,153.62,152.53,152.85,27034.0,126.93,127.1286,126.2266,126.4914,27034.0
2019-10-15 10:00:00,152.85,152.91,151.79,151.99,23923.0,126.4914,126.541,125.6142,125.7797,23923.0
2019-10-15 10:30:00,152.03,152.1,151.56,151.85,14666.0,125.8128,125.8707,125.4238,125.6638,14666.0
2019-10-15 11:00:00,151.8,152.71,151.79,152.54,9084.0,125.6225,126.3755,125.6142,126.2348,9084.0
2019-10-15 11:30:00,152.57,152.57,152.19,152.4,8863.0,126.2597,126.2597,125.9452,126.119,8863.0
2019-10-15 12:00:00,152.45,152.64,152.42,152.53,4503.0,126.1604,126.3176,126.1355,126.2266,4503.0
2019-10-15 12:30:00,152.55,152.6,152.13,152.42,44041.0,126.2431,126.2845,125.8955,126.1355,44041.0
2019-10-15 13:00:00,152.46,152.47,152.15,152.41,13526.0,126.1686,126.1769,125.9121,126.1273,13526.0
2019-10-15 13:30:00,152.41,152.47,152.25,152.41,11305.0,126.1273,126.1769,125.9949,126.1273,11305.0
2019-10-15 14:00:00,152.44,152.6,152.35,152.46,7334.0,126.1521,126.2845,126.0776,126.1686,7334.0
2019-10-15 14:30:00,152.42,152.42,152.11,152.23,7492.0,126.1355,126.1355,125.879,125.9783,7492.0
2019-10-15 15:00:00,152.24,152.73,152.24,152.73,15642.0,125.9866,126.3921,125.9866,126.3921,15642.0
2019-10-15 15:30:00,152.73,153.44,152.69,153.27,85874.0,126.3921,126.9796,126.359,126.839,85874.0
2019-10-16 09:30:00,152.98,154.04,152.32,154.04,18599.0,126.599,127.4762,126.0528,127.4762,18599.0
2019-10-16 10:00:00,153.93,154.15,153.65,154.05,7325.0,127.3851,127.5672,127.1534,127.4844,7325.0
2019-10-16 10:30:00,154.12,154.68,154.07,154.68,9751.0,127.5424,128.0058,127.501,128.0058,9751.0
2019-10-16 11:00:00,154.72,154.89,154.5,154.67,5811.0,128.0389,128.1796,127.8568,127.9975,5811.0
2019-10-16 11:30:00,154.72,154.72,154.33,154.36,7498.0,128.0389,128.0389,127.7162,127.741,7498.0
2019-10-16 12:00:00,154.41,155.3,154.4,155.19,30853.0,127.7824,128.5189,127.7741,128.4279,30853.0
2019-10-16 12:30:00,155.1,155.31,154.75,154.99,9602.0,128.3534,128.5272,128.0637,128.2623,9602.0
2019-10-16 13:00:00,154.99,155.0,154.54,154.74,9359.0,128.2623,128.2706,127.8899,128.0555,9359.0
2019-10-16 13:30:00,154.73,154.86,154.6,154.63,20027.0,128.0472,128.1548,127.9396,127.9644,20027.0
2019-10-16 14:00:00,154.61,154.79,154.55,154.61,12903.0,127.9479,128.0968,127.8982,127.9479,12903.0
2019-10-16 14:30:00,154.65,154.93,154.64,154.87,10962.0,127.981,128.2127,127.9727,128.163,10962.0
2019-10-16 15:00:00,154.88,155.2,154.79,155.13,13790.0,128.1713,128.4361,128.0968,128.3782,13790.0
2019-10-16 15:30:00,155.14,155.53,155.08,155.24,64230.0,128.3865,128.7092,128.3368,128.4692,64230.0
2019-10-17 09:30:00,155.08,155.71,155.0,155.71,13576.0,128.3368,128.8582,128.2706,128.8582,13576.0
2019-10-17 10:00:00,155.74,155.87,155.45,155.55,3731.0,128.883,128.9906,128.643,128.7258,3731.0
2019-10-17 10:30:00,155.49,155.53,154.91,155.06,6740.0,128.6761,128.7092,128.1961,128.3203,6740.0
2019-10-17 11:00:00,155.01,155.29,154.73,155.05,12065.0,128.2789,128.5106,128.0472,128.312,12065.0
2019-10-17 11:30:00,155.06,155.23,154.91,154.91,6649.0,128.3203,128.461,128.1961,128.1961,6649.0
2019-10-17 12:00:00,154.92,155.31,154.83,155.31,6895.0,128.2044,128.5272,128.1299,128.5272,6895.0
2019-10-17 12:30:00,155.35,155.51,155.29,155.34,12340.0,128.5603,128.6927,128.5106,128.552,12340.0
2019-10-17 13:00:00,155.35,155.48,155.29,155.47,6818.0,128.5603,128.6678,128.5106,128.6596,6818.0
2019-10-17 13:30:00,155.48,155.51,155.2,155.3,14653.0,128.6678,128.6927,128.4361,128.5189,14653.0
2019-10-17 14:00:00,155.28,155.44,155.11,155.39,9374.0,128.5023,128.6347,128.3617,128.5934,9374.0
2019-10-17 14:30:00,155.43,155.62,155.43,155.5,10597.0,128.6265,128.7837,128.6265,128.6844,10597.0
2019-10-17 15:00:00,155.52,155.84,155.52,155.66,9773.0,128.701,128.9658,128.701,128.8168,9773.0
2019-10-17 15:30:00,155.61,155.68,155.3,155.33,75314.0,128.7754,128.8334,128.5189,128.5437,75314.0
2019-10-18 09:30:00,155.89,155.89,154.31,154.65,57718.0,129.0071,129.0071,127.6996,127.981,57718.0
2019-10-18 10:00:00,154.69,154.92,154.52,154.92,5208.0,128.0141,128.2044,127.8734,128.2044,5208.0
2019-10-18 10:30:00,154.9,154.97,154.67,154.84,12479.0,128.1879,128.2458,127.9975,128.1382,12479.0
2019-10-18 11:00:00,154.84,155.16,154.66,155.16,2977.0,128.1382,128.403,127.9893,128.403,2977.0
2019-10-18 11:30:00,155.18,155.2,154.7,154.87,8078.0,128.4196,128.4361,128.0224,128.163,8078.0
2019-10-18 12:00:00,154.91,155.3,154.81,155.3,6535.0,128.1961,128.5189,128.1134,128.5189,6535.0
2019-10-18 12:30:00,155.29,155.4,155.24,155.28,6420.0,128.5106,128.6016,128.4692,128.5023,6420.0
2019-10-18 13:00:00,155.3,155.48,155.21,155.32,12547.0,128.5189,128.6678,128.4444,128.5354,12547.0
2019-10-18 13:30:00,155.32,155.42,154.98,154.98,21696.0,128.5354,128.6182,128.2541,128.2541,21696.0
2019-10-18 14:00:00,155.15,155.93,155.15,155.72,5538.0,128.3948,129.0402,128.3948,128.8665,5538.0
2019-10-18 14:30:00,155.87,155.96,155.77,155.95,5956.0,128.9906,129.0651,128.9078,129.0568,5956.0
2019-10-18 15:00:00,155.88,156.17,155.86,155.99,10882.0,128.9989,129.2389,128.9823,129.0899,10882.0
2019-10-18 15:30:00,156.0,156.22,155.79,156.04,40208.0,129.0982,129.2802,128.9244,129.1313,40208.0
2019-10-21 09:30:00,156.03,156.04,155.61,155.91,5381.0,129.123,129.1313,128.7754,129.0237,5381.0
2019-10-21 10:00:00,155.9,156.71,155.9,156.64,6803.0,129.0154,129.6857,129.0154,129.6278,6803.0
2019-10-21 10:30:00,156.67,156.92,156.4,156.4,14869.0,129.6526,129.8595,129.4292,129.4292,14869.0
2019-10-21 11:00:00,156.46,156.57,156.31,156.53,8448.0,129.4789,129.5699,129.3547,129.5368,8448.0
2019-10-21 11:30:00,156.5,156.77,156.49,156.75,6091.0,129.512,129.7354,129.5037,129.7188,6091.0
2019-10-21 12:00:00,156.72,156.86,156.63,156.64,11763.0,129.694,129.8099,129.6195,129.6278,11763.0
2019-10-21 12:30:00,156.69,156.72,156.57,156.72,5360.0,129.6692,129.694,129.5699,129.694,5360.0
2019-10-21 13:00:00,156.72,156.95,156.71,156.93,7530.0,129.694,129.8844,129.6857,129.8678,7530.0
2019-10-21 13:30:00,156.92,156.95,156.69,156.82,7500.0,129.8595,129.8844,129.6692,129.7768,7500.0
2019-10-21 14:00:00,156.84,156.96,156.83,156.84,17085.0,129.7933,129.8926,129.785,129.7933,17085.0
2019-10-21 14:30:00,156.87,157.06,156.77,157.04,11897.0,129.8181,129.9754,129.7354,129.9588,11897.0
2019-10-21 15:00:00,157.11,157.29,157.04,157.24,12847.0,130.0168,130.1657,129.9588,130.1243,12847.0
2019-10-21 15:30:00,157.21,157.58,156.98,157.57,46304.0,130.0995,130.4057,129.9092,130.3974,46304.0
2019-10-22 09:30:00,157.7,158.05,156.63,156.9,11841.0,130.505,130.7947,129.6195,129.843,11841.0
2019-10-22 10:00:00,156.95,157.14,156.76,156.96,6401.0,129.8844,130.0416,129.7271,129.8926,6401.0
2019-10-22 10:30:00,156.96,157.06,156.44,156.44,7938.0,129.8926,129.9754,129.4623,129.4623,7938.0
2019-10-22 11:00:00,156.28,156.59,156.23,156.34,6468.0,129.3299,129.5864,129.2885,129.3795,6468.0
2019-10-22 11:30:00,156.36,156.41,155.94,156.08,9256.0,129.3961,129.4375,129.0485,129.1644,9256.0
2019-10-22 12:00:00,156.11,156.65,156.11,156.59,7145.0,129.1892,129.6361,129.1892,129.5864,7145.0
2019-10-22 12:30:00,156.6,156.91,156.56,156.81,7930.0,129.5947,129.8512,129.5616,129.7685,7930.0
2019-10-22 13:00:00,156.76,156.91,156.41,156.49,22063.0,129.7271,129.8512,129.4375,129.5037,22063.0
2019-10-22 13:30:00,156.5,156.76,156.5,156.62,7037.0,129.512,129.7271,129.512,129.6113,7037.0
2019-10-22 14:00:00,156.65,156.81,156.53,156.78,10091.0,129.6361,129.7685,129.5368,129.7437,10091.0
2019-10-22 14:30:00,156.78,157.26,156.64,157.15,20922.0,129.7437,130.1409,129.6278,130.0499,20922.0
2019-10-22 15:00:00,157.19,157.48,157.1,157.48,13887.0,130.083,130.323,130.0085,130.323,13887.0
2019-10-22 15:30:00,157.46,157.47,156.98,157.16,45759.0,130.3064,130.3147,129.9092,130.0581,45759.0
2019-10-23 09:30:00,157.3,157.62,156.63,156.99,4771.0,130.174,130.4388,129.6195,129.9175,4771.0
2019-10-23 10:00:00,157.17,157.62,157.17,157.52,18567.0,130.0664,130.4388,130.0664,130.3561,18567.0
2019-10-23 10:30:00,157.45,157.67,157.43,157.52,15905.0,130.2981,130.4802,130.2816,130.3561,15905.0
2019-10-23 11:00:00,157.48,157.59,157.18,157.34,9051.0,130.323,130.414,130.0747,130.2071,9051.0
2019-10-23 11:30:00,157.31,157.31,157.05,157.21,10210.0,130.1823,130.1823,129.9671,130.0995,10210.0
2019-10-23 12:00:00,157.27,157.32,157.12,157.12,4713.0,130.1492,130.1905,130.025,130.025,4713.0
2019-10-23 12:30:00,157.14,157.14,156.76,156.76,14552.0,130.0416,130.0416,129.7271,129.7271,14552.0
2019-10-23 13:00:00,156.76,156.87,156.71,156.8,9461.0,129.7271,129.8181,129.6857,129.7602,9461.0
2019-10-23 13:30:00,156.83,156.85,156.73,156.78,12287.0,129.785,129.8016,129.7023,129.7437,12287.0
2019-10-23 14:00:00,156.77,156.82,156.73,156.75,7600.0,129.7354,129.7768,129.7023,129.7188,7600.0
2019-10-23 14:30:00,156.72,157.06,156.6,157.02,12136.0,129.694,129.9754,129.5947,129.9423,12136.0
2019-10-23 15:00:00,157.06,157.31,157.02,157.28,10458.0,129.9754,130.1823,129.9423,130.1574,10458.0
2019-10-23 15:30:00,157.31,158.03,157.31,157.73,58163.0,130.1823,130.7781,130.1823,130.5298,58163.0
2019-10-24 09:30:00,157.95,158.58,156.96,157.65,15214.0,130.7119,131.2333,129.8926,130.4636,15214.0
2019-10-24 10:00:00,157.74,158.22,157.69,158.15,15214.0,130.5381,130.9353,130.4967,130.8774,15214.0
2019-10-24 10:30:00,157.99,158.66,157.99,158.58,7232.0,130.745,131.2995,130.745,131.2333,7232.0
2019-10-24 11:00:00,158.64,158.78,158.41,158.5,8653.0,131.2829,131.3988,131.0926,131.1671,8653.0
2019-10-24 11:30:00,158.49,158.53,158.3,158.5,8976.0,131.1588,131.1919,131.0015,131.1671,8976.0
2019-10-24 12:00:00,158.53,158.55,158.33,158.47,7768.0,131.1919,131.2084,131.0264,131.1422,7768.0
2019-10-24 12:30:00,158.5,158.69,158.34,158.63,17602.0,131.1671,131.3243,131.0346,131.2746,17602.0
2019-10-24 13:00:00,158.64,158.77,158.46,158.53,4535.0,131.2829,131.3905,131.134,131.1919,4535.0
2019-10-24 13:30:00,158.64,158.64,158.43,158.5,5764.0,131.2829,131.2829,131.1091,131.1671,5764.0
2019-10-24 14:00:00,158.57,158.79,158.57,158.78,3862.0,131.225,131.407,131.225,131.3988,3862.0
2019-10-24 14:30:00,158.73,159.16,158.71,159.16,13438.0,131.3574,131.7132,131.3408,131.7132,13438.0
2019-10-24 15:00:00,159.13,159.26,159.04,159.18,9215.0,131.6884,131.796,131.6139,131.7298,9215.0
2019-10-24 15:30:00,159.17,159.2,158.82,159.13,46622.0,131.7215,131.7463,131.4319,131.6884,46622.0
2019-10-25 09:30:00,159.03,159.03,157.83,158.21,9880.0,131.6057,131.6057,130.6126,130.9271,9880.0
2019-10-25 10:00:00,158.27,158.5,157.85,158.39,4501.0,130.9767,131.1671,130.6291,131.076,4501.0
2019-10-25 10:30:00,158.38,158.79,158.31,158.64,13126.0,131.0678,131.407,131.0098,131.2829,13126.0
2019-10-25 11:00:00,158.64,158.86,158.42,158.86,7287.0,131.2829,131.465,131.1009,131.465,7287.0
2019-10-25 11:30:00,158.85,158.85,158.26,158.34,7024.0,131.4567,131.4567,130.9684,131.0346,7024.0
2019-10-25 12:00:00,158.28,158.47,158.17,158.33,9812.0,130.985,131.1422,130.894,131.0264,9812.0
2019-10-25 12:30:00,158.32,158.55,158.29,158.47,7229.0,131.0181,131.2084,130.9933,131.1422,7229.0
2019-10-25 13:00:00,158.43,158.52,158.07,158.1,11402.0,131.1091,131.1836,130.8112,130.836,11402.0
2019-10-25 13:30:00,158.1,158.25,157.91,158.22,9205.0,130.836,130.9602,130.6788,130.9353,9205.0
2019-10-25 14:00:00,158.18,158.36,158.06,158.31,8029.0,130.9022,131.0512,130.8029,131.0098,8029.0
2019-10-25 14:30:00,158.27,158.48,158.14,158.45,8063.0,130.9767,131.1505,130.8691,131.1257,8063.0
2019-10-25 15:00:00,158.42,158.42,158.14,158.29,20334.0,131.1009,131.1009,130.8691,130.9933,20334.0
2019-10-25 15:30:00,158.29,158.41,158.07,158.24,47272.0,130.9933,131.0926,130.8112,130.9519,47272.0
2019-10-28 09:30:00,158.12,158.7,157.83,158.25,19443.0,130.8526,131.3326,130.6126,130.9602,19443.0
2019-10-28 10:00:00,158.37,158.68,158.17,158.2,17987.0,131.0595,131.316,130.894,130.9188,17987.0
2019-10-28 10:30:00,158.28,158.42,157.8,158.0,19683.0,130.985,131.1009,130.5878,130.7533,19683.0
2019-10-28 11:00:00,157.98,158.04,157.76,157.86,22414.0,130.7367,130.7864,130.5547,130.6374,22414.0
2019-10-28 11:30:00,157.9,157.97,157.53,157.64,21856.0,130.6705,130.7285,130.3643,130.4554,21856.0
2019-10-28 12:00:00,157.68,157.84,157.47,157.63,15195.0,130.4885,130.6209,130.3147,130.4471,15195.0
2019-10-28 12:30:00,157.61,157.74,157.47,157.56,14395.0,130.4305,130.5381,130.3147,130.3892,14395.0
2019-10-28 13:00:00,157.58,157.73,157.49,157.62,10924.0,130.4057,130.5298,130.3312,130.4388,10924.0
2019-10-28 13:30:00,157.61,157.8,157.58,157.79,20882.0,130.4305,130.5878,130.4057,130.5795,20882.0
2019-10-28 14:00:00,157.77,157.84,157.52,157.61,25375.0,130.5629,130.6209,130.3561,130.4305,25375.0
2019-10-28 14:30:00,157.65,158.1,157.65,158.09,21947.0,130.4636,130.836,130.4636,130.8278,21947.0
2019-10-28 15:00:00,158.09,158.44,158.07,158.35,21735.0,130.8278,131.1174,130.8112,131.0429,21735.0
2019-10-28 15:30:00,158.34,158.81,158.25,158.71,77538.0,131.0346,131.4236,130.9602,131.3408,77538.0
2019-10-29 09:30:00,158.39,159.23,157.57,158.31,50800.0,131.076,131.7712,130.3974,131.0098,50800.0
2019-10-29 10:00:00,158.39,158.82,158.11,158.44,26877.0,131.076,131.4319,130.8443,131.1174,26877.0
2019-10-29 10:30:00,158.48,158.5,157.48,157.81,21349.0,131.1505,131.1671,130.323,130.596,21349.0
2019-10-29 11:00:00,157.86,157.91,156.78,157.12,25142.0,130.6374,130.6788,129.7437,130.025,25142.0
2019-10-29 11:30:00,157.12,157.21,156.35,156.68,21850.0,130.025,130.0995,129.3878,129.6609,21850.0
2019-10-29 12:00:00,156.67,157.36,156.6,156.97,11249.0,129.6526,130.2236,129.5947,129.9009,11249.0
2019-10-29 12:30:00,157.04,158.02,156.93,157.72,16102.0,129.9588,130.7698,129.8678,130.5216,16102.0
2019-10-29 13:00:00,157.67,157.98,157.6,157.8,14945.0,130.4802,130.7367,130.4223,130.5878,14945.0
2019-10-29 13:30:00,157.8,157.8,157.05,157.11,16250.0,130.5878,130.5878,129.9671,130.0168,16250.0
2019-10-29 14:00:00,157.1,157.1,156.61,156.7,19813.0,130.0085,130.0085,129.603,129.6775,19813.0
2019-10-29 14:30:00,156.7,156.75,156.34,156.64,23001.0,129.6775,129.7188,129.3795,129.6278,23001.0
2019-10-29 15:00:00,156.64,156.84,156.23,156.48,20672.0,129.6278,129.7933,129.2885,129.4954,20672.0
2019-10-29 15:30:00,156.34,156.63,155.97,156.31,80061.0,129.3795,129.6195,129.0733,129.3547,80061.0
2019-10-30 09:30:00,156.5,156.97,155.91,156.61,16870.0,129.512,129.9009,129.0237,129.603,16870.0
2019-10-30 10:00:00,156.59,156.84,156.04,156.13,35391.0,129.5864,129.7933,129.1313,129.2058,35391.0
2019-10-30 10:30:00,156.15,156.91,155.92,156.82,113934.0,129.2223,129.8512,129.032,129.7768,113934.0
2019-10-30 11:00:00,156.83,158.18,156.6,158.15,38149.0,129.785,130.9022,129.5947,130.8774,38149.0
2019-10-30 11:30:00,158.14,158.52,158.07,158.44,50289.0,130.8691,131.1836,130.8112,131.1174,50289.0
2019-10-30 12:00:00,158.4,159.16,158.33,159.07,20383.0,131.0843,131.7132,131.0264,131.6388,20383.0
2019-10-30 12:30:00,159.07,159.14,158.81,158.84,14325.0,131.6388,131.6967,131.4236,131.4484,14325.0
2019-10-30 13:00:00,158.74,158.74,158.06,158.34,13962.0,131.3657,131.3657,130.8029,131.0346,13962.0
2019-10-30 13:30:00,158.34,158.51,158.08,158.43,9933.0,131.0346,131.1753,130.8195,131.1091,9933.0
2019-10-30 14:00:00,158.32,158.32,157.57,158.21,21214.0,131.0181,131.0181,130.3974,130.9271,21214.0
2019-10-30 14:30:00,158.21,158.32,157.7,158.12,22366.0,130.9271,131.0181,130.505,130.8526,22366.0
2019-10-30 15:00:00,158.08,158.83,158.08,158.49,34440.0,130.8195,131.4401,130.8195,131.1588,34440.0
2019-10-30 15:30:00,158.49,159.11,158.38,159.04,132381.0,131.1588,131.6719,131.0678,131.6139,132381.0
2019-10-31 09:30:00,159.74,160.25,159.12,159.25,26511.0,132.1932,132.6153,131.6801,131.7877,26511.0
2019-10-31 10:00:00,159.27,159.57,158.87,158.94,20852.0,131.8043,132.0525,131.4733,131.5312,20852.0
2019-10-31 10:30:00,159.03,159.41,158.65,159.41,16673.0,131.6057,131.9201,131.2912,131.9201,16673.0
2019-10-31 11:00:00,159.41,159.52,159.1,159.16,10218.0,131.9201,132.0112,131.6636,131.7132,10218.0
2019-10-31 11:30:00,159.1,159.12,157.97,158.22,11722.0,131.6636,131.6801,130.7285,130.9353,11722.0
2019-10-31 12:00:00,158.03,158.12,157.82,158.0,13016.0,130.7781,130.8526,130.6043,130.7533,13016.0
2019-10-31 12:30:00,158.06,158.07,157.46,158.01,13346.0,130.8029,130.8112,130.3064,130.7616,13346.0
2019-10-31 13:00:00,158.06,158.37,157.97,158.17,13931.0,130.8029,131.0595,130.7285,130.894,13931.0
2019-10-31 13:30:00,158.14,158.46,158.12,158.34,10114.0,130.8691,131.134,130.8526,131.0346,10114.0
2019-10-31 14:00:00,158.33,158.55,158.05,158.49,12052.0,131.0264,131.2084,130.7947,131.1588,12052.0
2019-10-31 14:30:00,158.5,158.68,158.29,158.68,15527.0,131.1671,131.316,130.9933,131.316,15527.0
2019-10-31 15:00:00,158.71,158.96,158.65,158.71,17423.0,131.3408,131.5477,131.2912,131.3408,17423.0
2019-10-31 15:30:00,158.7,158.98,158.45,158.66,72910.0,131.3326,131.5643,131.1257,131.2995,72910.0
2019-11-01 09:30:00,159.29,159.81,158.87,159.02,10350.0,131.8208,132.2512,131.4733,131.5974,10350.0
2019-11-01 10:00:00,159.08,159.35,158.44,158.7,8015.0,131.647,131.8705,131.1174,131.3326,8015.0
2019-11-01 10:30:00,158.73,158.81,157.93,158.41,12873.0,131.3574,131.4236,130.6954,131.0926,12873.0
2019-11-01 11:00:00,158.41,158.52,157.93,158.0,14456.0,131.0926,131.1836,130.6954,130.7533,14456.0
2019-11-01 11:30:00,158.03,158.05,157.16,157.39,9171.0,130.7781,130.7947,130.0581,130.2485,9171.0
2019-11-01 12:00:00,157.43,157.71,157.21,157.35,10209.0,130.2816,130.5133,130.0995,130.2154,10209.0
2019-11-01 12:30:00,157.39,157.55,157.24,157.29,9930.0,130.2485,130.3809,130.1243,130.1657,9930.0
2019-11-01 13:00:00,157.3,157.62,157.14,157.38,48981.0,130.174,130.4388,130.0416,130.2402,48981.0
2019-11-01 13:30:00,157.35,157.54,157.35,157.47,8830.0,130.2154,130.3726,130.2154,130.3147,8830.0
2019-11-01 14:00:00,157.48,157.59,157.37,157.56,16520.0,130.323,130.414,130.2319,130.3892,16520.0
2019-11-01 14:30:00,157.55,157.96,157.53,157.63,12209.0,130.3809,130.7202,130.3643,130.4471,12209.0
2019-11-01 15:00:00,157.67,157.82,157.54,157.66,16128.0,130.4802,130.6043,130.3726,130.4719,16128.0
2019-11-01 15:30:00,157.66,158.42,157.63,158.42,105301.0,130.4719,131.1009,130.4471,131.1009,105301.0
2019-11-04 09:30:00,158.13,158.49,157.16,157.72,10130.0,130.8609,131.1588,130.0581,130.5216,10130.0
2019-11-04 10:00:00,157.62,157.95,157.62,157.74,10587.0,130.4388,130.7119,130.4388,130.5381,10587.0
2019-11-04 10:30:00,157.67,157.88,157.33,157.47,12322.0,130.4802,130.654,130.1988,130.3147,12322.0
2019-11-04 11:00:00,157.47,157.88,157.34,157.34,13418.0,130.3147,130.654,130.2071,130.2071,13418.0
2019-11-04 11:30:00,157.35,157.39,156.62,156.87,45976.0,130.2154,130.2485,129.6113,129.8181,45976.0
2019-11-04 12:00:00,156.8,157.13,156.78,156.95,7301.0,129.7602,130.0333,129.7437,129.8844,7301.0
2019-11-04 12:30:00,156.97,157.13,156.9,157.09,6530.0,129.9009,130.0333,129.843,130.0002,6530.0
2019-11-04 13:00:00,157.12,157.42,157.04,157.42,6601.0,130.025,130.2733,129.9588,130.2733,6601.0
2019-11-04 13:30:00,157.43,157.43,157.0,157.06,21159.0,130.2816,130.2816,129.9257,129.9754,21159.0
2019-11-04 14:00:00,157.05,157.13,156.82,157.08,9524.0,129.9671,130.0333,129.7768,129.9919,9524.0
2019-11-04 14:30:00,157.04,157.22,156.96,157.18,14580.0,129.9588,130.1078,129.8926,130.0747,14580.0
2019-11-04 15:00:00,157.21,157.35,157.05,157.22,24970.0,130.0995,130.2154,129.9671,130.1078,24970.0
2019-11-04 15:30:00,157.24,157.27,156.86,157.21,53225.0,130.1243,130.1492,129.8099,130.0995,53225.0
2019-11-05 09:30:00,156.73,157.31,155.66,155.74,21809.0,129.7023,130.1823,128.8168,128.883,21809.0
2019-11-05 10:00:00,155.98,155.98,155.38,155.54,12248.0,129.0816,129.0816,128.5851,128.7175,12248.0
2019-11-05 10:30:00,155.55,155.58,154.89,155.01,11955.0,128.7258,128.7506,128.1796,128.2789,11955.0
2019-11-05 11:00:00,154.99,155.45,154.51,154.67,33510.0,128.2623,128.643,127.8651,127.9975,33510.0
2019-11-05 11:30:00,154.66,154.96,154.43,154.45,8760.0,127.9893,128.2375,127.7989,127.8155,8760.0
2019-11-05 12:00:00,154.47,154.89,154.44,154.89,11049.0,127.832,128.1796,127.8072,128.1796,11049.0
2019-11-05 12:30:00,154.89,155.29,154.84,155.27,12970.0,128.1796,128.5106,128.1382,128.4941,12970.0
2019-11-05 13:00:00,155.25,155.44,154.96,154.97,8666.0,128.4775,128.6347,128.2375,128.2458,8666.0
2019-11-05 13:30:00,154.99,155.18,154.84,155.04,133968.0,128.2623,128.4196,128.1382,128.3037,133968.0
2019-11-05 14:00:00,155.08,155.59,155.06,155.56,6351.0,128.3368,128.7589,128.3203,128.7341,6351.0
2019-11-05 14:30:00,155.58,155.85,155.43,155.71,8759.0,128.7506,128.974,128.6265,128.8582,8759.0
2019-11-05 15:00:00,155.66,155.84,155.51,155.51,14674.0,128.8168,128.9658,128.6927,128.6927,14674.0
2019-11-05 15:30:00,155.5,155.58,154.84,155.04,141282.0,128.6844,128.7506,128.1382,128.3037,141282.0
2019-11-06 09:30:00,155.51,156.65,155.46,155.52,17141.0,128.6927,129.6361,128.6513,128.701,17141.0
2019-11-06 10:00:00,155.5,156.58,155.5,156.07,14692.0,128.6844,129.5782,128.6844,129.1561,14692.0
2019-11-06 10:30:00,156.07,156.18,155.72,155.75,4803.0,129.1561,129.2471,128.8665,128.8913,4803.0
2019-11-06 11:00:00,155.64,155.8,155.02,155.11,8468.0,128.8003,128.9327,128.2872,128.3617,8468.0
2019-11-06 11:30:00,155.09,155.42,154.8,155.23,6495.0,128.3451,128.6182,128.1051,128.461,6495.0
2019-11-06 12:00:00,155.21,155.36,155.1,155.1,4795.0,128.4444,128.5685,128.3534,128.3534,4795.0
2019-11-06 12:30:00,155.14,155.17,154.91,154.96,5004.0,128.3865,128.4113,128.1961,128.2375,5004.0
2019-11-06 13:00:00,154.9,155.04,154.56,154.77,16290.0,128.1879,128.3037,127.9065,128.0803,16290.0
2019-11-06 13:30:00,154.81,155.04,154.8,154.97,46640.0,128.1134,128.3037,128.1051,128.2458,46640.0
2019-11-06 14:00:00,154.96,155.09,154.87,154.87,11744.0,128.2375,128.3451,128.163,128.163,11744.0
2019-11-06 14:30:00,154.86,154.88,154.69,154.78,6747.0,128.1548,128.1713,128.0141,128.0886,6747.0
2019-11-06 15:00:00,154.76,155.15,154.72,155.05,12436.0,128.072,128.3948,128.0389,128.312,12436.0
2019-11-06 15:30:00,155.03,155.09,154.81,154.97,48786.0,128.2955,128.3451,128.1134,128.2458,48786.0
2019-11-07 09:30:00,154.35,154.86,153.93,154.07,14360.0,127.7327,128.1548,127.3851,127.501,14360.0
2019-11-07 10:00:00,154.42,154.78,154.18,154.56,7979.0,127.7906,128.0886,127.592,127.9065,7979.0
2019-11-07 10:30:00,154.57,154.63,154.3,154.38,17466.0,127.9148,127.9644,127.6913,127.7575,17466.0
2019-11-07 11:00:00,154.38,154.38,153.47,154.18,33852.0,127.7575,127.7575,127.0045,127.592,33852.0
2019-11-07 11:30:00,154.25,154.26,153.67,154.03,11417.0,127.65,127.6582,127.17,127.4679,11417.0
2019-11-07 12:00:00,154.0,154.09,153.71,153.89,15496.0,127.4431,127.5176,127.2031,127.352,15496.0
2019-11-07 12:30:00,153.77,153.97,153.6,153.97,15735.0,127.2527,127.4182,127.1121,127.4182,15735.0
2019-11-07 13:00:00,153.88,154.37,153.88,154.37,9025.0,127.3438,127.7493,127.3438,127.7493,9025.0
2019-11-07 13:30:00,154.39,154.41,154.17,154.19,17980.0,127.7658,127.7824,127.5838,127.6003,17980.0
2019-11-07 14:00:00,154.21,154.32,153.86,154.05,10491.0,127.6169,127.7079,127.3272,127.4844,10491.0
2019-11-07 14:30:00,154.06,154.43,153.48,154.38,522896.0,127.4927,127.7989,127.0127,127.7575,522896.0
2019-11-07 15:00:00,154.41,154.47,153.95,154.17,21313.0,127.7824,127.832,127.4017,127.5838,21313.0
2019-11-07 15:30:00,154.19,154.21,153.51,153.87,57966.0,127.6003,127.6169,127.0376,127.3355,57966.0
2019-11-08 09:30:00,153.31,153.62,152.69,153.17,66706.0,126.8721,127.1286,126.359,126.7562,66706.0
2019-11-08 10:00:00,153.21,153.76,152.99,153.11,27641.0,126.7893,127.2445,126.6072,126.7065,27641.0
2019-11-08 10:30:00,153.11,153.45,152.8,153.01,25718.0,126.7065,126.9879,126.45,126.6238,25718.0
2019-11-08 11:00:00,153.03,153.25,152.78,153.06,19428.0,126.6403,126.8224,126.4335,126.6652,19428.0
2019-11-08 11:30:00,153.09,153.27,153.03,153.18,29730.0,126.69,126.839,126.6403,126.7645,29730.0
2019-11-08 12:00:00,153.18,153.36,152.99,153.11,12731.0,126.7645,126.9134,126.6072,126.7065,12731.0
2019-11-08 12:30:00,153.09,153.5,153.09,153.46,17222.0,126.69,127.0293,126.69,126.9962,17222.0
2019-11-08 13:00:00,153.45,153.64,153.41,153.61,16861.0,126.9879,127.1452,126.9548,127.1203,16861.0
2019-11-08 13:30:00,153.61,153.75,153.5,153.5,12055.0,127.1203,127.2362,127.0293,127.0293,12055.0
2019-11-08 14:00:00,153.54,153.65,153.45,153.5,10238.0,127.0624,127.1534,126.9879,127.0293,10238.0
2019-11-08 14:30:00,153.48,153.75,153.36,153.73,18533.0,127.0127,127.2362,126.9134,127.2196,18533.0
2019-11-08 15:00:00,153.72,153.84,153.68,153.69,15061.0,127.2114,127.3107,127.1783,127.1865,15061.0
2019-11-08 15:30:00,153.67,153.93,153.53,153.91,105328.0,127.17,127.3851,127.0541,127.3686,105328.0
2019-11-11 09:30:00,153.74,155.34,153.74,154.69,11156.0,127.2279,128.552,127.2279,128.0141,11156.0
2019-11-11 10:00:00,154.78,155.16,154.59,154.96,10749.0,128.0886,128.403,127.9313,128.2375,10749.0
2019-11-11 10:30:00,154.92,155.1,154.88,154.94,41280.0,128.2044,128.3534,128.1713,128.221,41280.0
2019-11-11 11:00:00,154.95,155.28,154.89,155.0,21539.0,128.2292,128.5023,128.1796,128.2706,21539.0
2019-11-11 11:30:00,155.0,155.09,154.85,154.92,29441.0,128.2706,128.3451,128.1465,128.2044,29441.0
2019-11-11 12:00:00,154.9,154.98,154.35,154.35,55158.0,128.1879,128.2541,127.7327,127.7327,55158.0
2019-11-11 12:30:00,154.39,154.77,154.39,154.77,10199.0,127.7658,128.0803,127.7658,128.0803,10199.0
2019-11-11 13:00:00,154.78,154.86,154.64,154.8,16838.0,128.0886,128.1548,127.9727,128.1051,16838.0
2019-11-11 13:30:00,154.8,154.87,154.67,154.81,15727.0,128.1051,128.163,127.9975,128.1134,15727.0
2019-11-11 14:00:00,154.78,155.02,154.74,154.9,14012.0,128.0886,128.2872,128.0555,128.1879,14012.0
2019-11-11 14:30:00,154.94,155.13,154.91,155.05,12547.0,128.221,128.3782,128.1961,128.312,12547.0
2019-11-11 15:00:00,155.06,155.44,155.06,155.42,14691.0,128.3203,128.6347,128.3203,128.6182,14691.0
2019-11-11 15:30:00,155.42,155.46,154.83,155.11,55244.0,128.6182,128.6513,128.1299,128.3617,55244.0
2019-11-12 09:30:00,154.9,156.14,154.66,156.08,12359.0,128.1879,129.214,127.9893,129.1644,12359.0
2019-11-12 10:00:00,156.01,156.2,155.77,156.08,17825.0,129.1065,129.2637,128.9078,129.1644,17825.0
2019-11-12 10:30:00,156.1,156.1,155.06,155.19,12994.0,129.1809,129.1809,128.3203,128.4279,12994.0
2019-11-12 11:00:00,155.13,155.22,154.78,154.86,8614.0,128.3782,128.4527,128.0886,128.1548,8614.0
2019-11-12 11:30:00,154.86,155.02,154.6,154.7,12893.0,128.1548,128.2872,127.9396,128.0224,12893.0
2019-11-12 12:00:00,154.7,154.86,154.47,154.68,67866.0,128.0224,128.1548,127.832,128.0058,67866.0
2019-11-12 12:30:00,154.71,154.89,154.48,154.89,65047.0,128.0306,128.1796,127.8403,128.1796,65047.0
2019-11-12 13:00:00,154.94,155.13,154.89,155.11,21055.0,128.221,128.3782,128.1796,128.3617,21055.0
2019-11-12 13:30:00,155.09,155.47,155.06,155.45,12862.0,128.3451,128.6596,128.3203,128.643,12862.0
2019-11-12 14:00:00,155.52,155.66,155.23,155.36,12722.0,128.701,128.8168,128.461,128.5685,12722.0
2019-11-12 14:30:00,155.34,155.34,155.02,155.09,15782.0,128.552,128.552,128.2872,128.3451,15782.0
2019-11-12 15:00:00,155.07,155.07,154.83,154.85,12747.0,128.3286,128.3286,128.1299,128.1465,12747.0
2019-11-12 15:30:00,154.84,154.89,154.42,154.77,228814.0,128.1382,128.1796,127.7906,128.0803,228814.0
2019-11-13 09:30:00,155.04,155.96,154.86,155.73,17707.0,128.3037,129.0651,128.1548,128.8747,17707.0
2019-11-13 10:00:00,155.73,156.25,155.7,156.06,7835.0,128.8747,129.3051,128.8499,129.1478,7835.0
2019-11-13 10:30:00,156.14,157.02,156.11,157.01,7308.0,129.214,129.9423,129.1892,129.934,7308.0
2019-11-13 11:00:00,157.1,157.11,156.48,156.75,8156.0,130.0085,130.0168,129.4954,129.7188,8156.0
2019-11-13 11:30:00,156.75,157.21,156.74,157.15,15510.0,129.7188,130.0995,129.7106,130.0499,15510.0
2019-11-13 12:00:00,157.14,157.14,156.84,156.84,11004.0,130.0416,130.0416,129.7933,129.7933,11004.0
2019-11-13 12:30:00,156.91,157.11,156.66,156.66,16115.0,129.8512,130.0168,129.6444,129.6444,16115.0
2019-11-13 13:00:00,156.63,156.89,156.55,156.83,11518.0,129.6195,129.8347,129.5533,129.785,11518.0
2019-11-13 13:30:00,156.8,156.85,156.35,156.47,16623.0,129.7602,129.8016,129.3878,129.4871,16623.0
2019-11-13 14:00:00,156.47,156.7,156.46,156.5,24020.0,129.4871,129.6775,129.4789,129.512,24020.0
2019-11-13 14:30:00,156.52,156.68,156.44,156.68,35277.0,129.5285,129.6609,129.4623,129.6609,35277.0
2019-11-13 15:00:00,156.72,156.76,156.42,156.42,16198.0,129.694,129.7271,129.4457,129.4457,16198.0
2019-11-13 15:30:00,156.4,156.64,156.36,156.6,102862.0,129.4292,129.6278,129.3961,129.5947,102862.0
2019-11-14 09:30:00,156.77,157.47,156.74,157.47,10811.0,129.7354,130.3147,129.7106,130.3147,10811.0
2019-11-14 10:00:00,157.39,157.57,156.81,157.12,2641.0,130.2485,130.3974,129.7685,130.025,2641.0
2019-11-14 10:30:00,157.38,157.61,157.14,157.61,8950.0,130.2402,130.4305,130.0416,130.4305,8950.0
2019-11-14 11:00:00,157.66,157.77,157.24,157.37,7008.0,130.4719,130.5629,130.1243,130.2319,7008.0
2019-11-14 11:30:00,157.37,157.37,156.78,157.06,21247.0,130.2319,130.2319,129.7437,129.9754,21247.0
2019-11-14 12:00:00,157.05,157.32,157.0,157.11,5895.0,129.9671,130.1905,129.9257,130.0168,5895.0
2019-11-14 12:30:00,157.1,157.22,157.03,157.17,9452.0,130.0085,130.1078,129.9506,130.0664,9452.0
2019-11-14 13:00:00,157.18,157.31,157.17,157.29,9098.0,130.0747,130.1823,130.0664,130.1657,9098.0
2019-11-14 13:30:00,157.29,157.61,157.19,157.22,12840.0,130.1657,130.4305,130.083,130.1078,12840.0
2019-11-14 14:00:00,157.17,157.42,157.16,157.22,8673.0,130.0664,130.2733,130.0581,130.1078,8673.0
2019-11-14 14:30:00,157.16,157.33,157.09,157.31,7245.0,130.0581,130.1988,130.0002,130.1823,7245.0
2019-11-14 15:00:00,157.33,157.35,157.12,157.15,7402.0,130.1988,130.2154,130.025,130.0499,7402.0
2019-11-14 15:30:00,157.09,157.54,156.91,157.49,43635.0,130.0002,130.3726,129.8512,130.3312,43635.0
2019-11-15 09:30:00,157.55,158.22,157.31,157.91,20436.0,130.3809,130.9353,130.1823,130.6788,20436.0
2019-11-15 10:00:00,158.04,158.18,157.62,157.74,9666.0,130.7864,130.9022,130.4388,130.5381,9666.0
2019-11-15 10:30:00,157.78,158.16,157.74,158.02,9056.0,130.5712,130.8857,130.5381,130.7698,9056.0
2019-11-15 11:00:00,158.13,158.13,157.83,158.07,4444.0,130.8609,130.8609,130.6126,130.8112,4444.0
2019-11-15 11:30:00,158.0,158.17,157.89,157.89,7434.0,130.7533,130.894,130.6623,130.6623,7434.0
2019-11-15 12:00:00,157.93,158.1,157.93,158.1,4328.0,130.6954,130.836,130.6954,130.836,4328.0
2019-11-15 12:30:00,158.06,158.18,158.03,158.08,16432.0,130.8029,130.9022,130.7781,130.8195,16432.0
2019-11-15 13:00:00,158.1,158.16,158.04,158.06,5586.0,130.836,130.8857,130.7864,130.8029,5586.0
2019-11-15 13:30:00,158.06,158.06,157.75,157.81,11587.0,130.8029,130.8029,130.5464,130.596,11587.0
2019-11-15 14:00:00,157.83,158.23,157.82,158.11,11880.0,130.6126,130.9436,130.6043,130.8443,11880.0
2019-11-15 14:30:00,158.12,158.45,158.11,158.41,61819.0,130.8526,131.1257,130.8443,131.0926,61819.0
2019-11-15 15:00:00,158.41,158.66,158.36,158.38,27098.0,131.0926,131.2995,131.0512,131.0678,27098.0
2019-11-15 15:30:00,158.4,158.79,158.21,158.76,76500.0,131.0843,131.407,130.9271,131.3822,76500.0
2019-11-18 09:30:00,158.87,159.62,158.87,159.0,12422.0,131.4733,132.0939,131.4733,131.5808,12422.0
2019-11-18 10:00:00,158.88,159.54,158.83,159.21,12783.0,131.4815,132.0277,131.4401,131.7546,12783.0
2019-11-18 10:30:00,159.25,159.34,159.08,159.3,10968.0,131.7877,131.8622,131.647,131.8291,10968.0
2019-11-18 11:00:00,159.29,159.29,158.97,159.08,6049.0,131.8208,131.8208,131.556,131.647,6049.0
2019-11-18 11:30:00,159.06,159.4,158.98,159.4,5374.0,131.6305,131.9119,131.5643,131.9119,5374.0
2019-11-18 12:00:00,159.43,159.59,159.37,159.47,7245.0,131.9367,132.0691,131.887,131.9698,7245.0
2019-11-18 12:30:00,159.39,159.59,159.27,159.27,6260.0,131.9036,132.0691,131.8043,131.8043,6260.0
2019-11-18 13:00:00,159.28,159.48,159.24,159.31,19816.0,131.8125,131.9781,131.7794,131.8374,19816.0
2019-11-18 13:30:00,159.31,159.54,159.26,159.53,4903.0,131.8374,132.0277,131.796,132.0194,4903.0
2019-11-18 14:00:00,159.51,159.59,159.33,159.39,7366.0,132.0029,132.0691,131.8539,131.9036,7366.0
2019-11-18 14:30:00,159.36,159.44,159.28,159.31,7592.0,131.8788,131.945,131.8125,131.8374,7592.0
2019-11-18 15:00:00,159.28,159.33,159.17,159.31,13490.0,131.8125,131.8539,131.7215,131.8374,13490.0
2019-11-18 15:30:00,159.28,159.5,159.08,159.49,44683.0,131.8125,131.9946,131.647,131.9863,44683.0
2019-11-19 09:30:00,159.79,159.79,158.98,159.01,15816.0,132.2346,132.2346,131.5643,131.5891,15816.0
2019-11-19 10:00:00,159.06,159.24,158.98,159.18,30480.0,131.6305,131.7794,131.5643,131.7298,30480.0
2019-11-19 10:30:00,159.23,159.5,159.07,159.12,47450.0,131.7712,131.9946,131.6388,131.6801,47450.0
2019-11-19 11:00:00,159.1,159.33,159.08,159.2,8370.0,131.6636,131.8539,131.647,131.7463,8370.0
2019-11-19 11:30:00,159.23,159.42,159.15,159.22,8641.0,131.7712,131.9284,131.705,131.7629,8641.0
2019-11-19 12:00:00,159.24,159.4,159.19,159.21,13373.0,131.7794,131.9119,131.7381,131.7546,13373.0
2019-11-19 12:30:00,159.22,159.25,159.04,159.25,11838.0,131.7629,131.7877,131.6139,131.7877,11838.0
2019-11-19 13:00:00,159.22,159.22,158.78,158.81,5397.0,131.7629,131.7629,131.3988,131.4236,5397.0
2019-11-19 13:30:00,158.76,159.28,158.74,159.06,32027.0,131.3822,131.8125,131.3657,131.6305,32027.0
2019-11-19 14:00:00,159.1,159.31,159.1,159.25,6424.0,131.6636,131.8374,131.6636,131.7877,6424.0
2019-11-19 14:30:00,159.2,159.43,159.2,159.35,13386.0,131.7463,131.9367,131.7463,131.8705,13386.0
2019-11-19 15:00:00,159.32,159.4,159.17,159.18,12378.0,131.8457,131.9119,131.7215,131.7298,12378.0
2019-11-19 15:30:00,159.19,159.52,159.18,159.32,71154.0,131.7381,132.0112,131.7298,131.8457,71154.0
2019-11-20 09:30:00,159.38,159.39,158.9,159.02,13788.0,131.8953,131.9036,131.4981,131.5974,13788.0
2019-11-20 10:00:00,159.03,159.46,159.03,159.36,20967.0,131.6057,131.9615,131.6057,131.8788,20967.0
2019-11-20 10:30:00,159.29,159.47,158.98,159.3,7593.0,131.8208,131.9698,131.5643,131.8291,7593.0
2019-11-20 11:00:00,159.41,159.44,158.84,158.95,7406.0,131.9201,131.945,131.4484,131.5395,7406.0
2019-11-20 11:30:00,158.98,159.09,158.84,159.04,4493.0,131.5643,131.6553,131.4484,131.6139,4493.0
2019-11-20 12:00:00,159.02,159.25,158.95,159.05,8775.0,131.5974,131.7877,131.5395,131.6222,8775.0
2019-11-20 12:30:00,159.11,159.11,158.91,159.05,8938.0,131.6719,131.6719,131.5064,131.6222,8938.0
2019-11-20 13:00:00,159.08,159.39,158.97,159.24,10383.0,131.647,131.9036,131.556,131.7794,10383.0
2019-11-20 13:30:00,159.14,159.58,159.06,159.58,8926.0,131.6967,132.0608,131.6305,132.0608,8926.0
2019-11-20 14:00:00,159.63,160.11,159.58,160.07,16067.0,132.1022,132.4994,132.0608,132.4663,16067.0
2019-11-20 14:30:00,160.07,160.37,160.0,160.28,9966.0,132.4663,132.7146,132.4084,132.6401,9966.0
2019-11-20 15:00:00,160.26,160.3,160.04,160.12,13451.0,132.6235,132.6567,132.4415,132.5077,13451.0
2019-11-20 15:30:00,160.06,160.24,159.88,160.05,49728.0,132.458,132.607,132.3091,132.4498,49728.0
2019-11-21 09:30:00,159.7,159.7,158.01,158.01,17324.0,132.1601,132.1601,130.7616,130.7616,17324.0
2019-11-21 10:00:00,158.06,158.83,157.97,158.73,17791.0,130.8029,131.4401,130.7285,131.3574,17791.0
2019-11-21 10:30:00,158.75,158.89,158.42,158.64,21982.0,131.3739,131.4898,131.1009,131.2829,21982.0
2019-11-21 11:00:00,158.64,159.26,158.52,158.99,7813.0,131.2829,131.796,131.1836,131.5726,7813.0
2019-11-21 11:30:00,158.91,159.19,158.73,159.02,7832.0,131.5064,131.7381,131.3574,131.5974,7832.0
2019-11-21 12:00:00,158.98,159.24,158.85,158.92,24264.0,131.5643,131.7794,131.4567,131.5146,24264.0
2019-11-21 12:30:00,158.92,159.16,158.73,158.8,52746.0,131.5146,131.7132,131.3574,131.4153,52746.0
2019-11-21 13:00:00,158.8,158.94,158.65,158.79,13192.0,131.4153,131.5312,131.2912,131.407,13192.0
2019-11-21 13:30:00,158.9,159.38,158.9,159.28,13391.0,131.4981,131.8953,131.4981,131.8125,13391.0
2019-11-21 14:00:00,159.31,159.55,159.19,159.55,7631.0,131.8374,132.036,131.7381,132.036,7631.0
2019-11-21 14:30:00,159.56,159.72,159.55,159.55,8497.0,132.0443,132.1767,132.036,132.036,8497.0
2019-11-21 15:00:00,159.56,159.57,159.21,159.21,7447.0,132.0443,132.0525,131.7546,131.7546,7447.0
2019-11-21 15:30:00,159.2,159.33,158.79,159.01,81347.0,131.7463,131.8539,131.407,131.5891,81347.0
2019-11-22 09:30:00,159.4,159.6,158.77,159.17,13082.0,131.9119,132.0774,131.3905,131.7215,13082.0
2019-11-22 10:00:00,159.06,159.34,158.72,158.99,71598.0,131.6305,131.8622,131.3491,131.5726,71598.0
2019-11-22 10:30:00,159.05,159.31,158.85,159.06,174348.0,131.6222,131.8374,131.4567,131.6305,174348.0
2019-11-22 11:00:00,158.98,159.19,158.78,159.14,18361.0,131.5643,131.7381,131.3988,131.6967,18361.0
2019-11-22 11:30:00,159.24,159.7,159.07,159.7,19714.0,131.7794,132.1601,131.6388,132.1601,19714.0
2019-11-22 12:00:00,159.73,160.13,159.73,160.06,31787.0,132.1849,132.516,132.1849,132.458,31787.0
2019-11-22 12:30:00,160.04,160.3,159.81,160.28,13639.0,132.4415,132.6567,132.2512,132.6401,13639.0
2019-11-22 13:00:00,160.28,160.46,160.01,160.01,14313.0,132.6401,132.7891,132.4167,132.4167,14313.0
2019-11-22 13:30:00,159.98,160.24,159.87,159.96,26853.0,132.3918,132.607,132.3008,132.3753,26853.0
2019-11-22 14:00:00,159.95,159.97,159.72,159.74,12554.0,132.367,132.3836,132.1767,132.1932,12554.0
2019-11-22 14:30:00,159.71,159.73,159.58,159.58,23593.0,132.1684,132.1849,132.0608,132.0608,23593.0
2019-11-22 15:00:00,159.63,159.74,159.44,159.53,33399.0,132.1022,132.1932,131.945,132.0194,33399.0
2019-11-22 15:30:00,159.5,159.74,159.48,159.63,71597.0,131.9946,132.1932,131.9781,132.1022,71597.0
2019-11-25 09:30:00,160.29,161.7,160.14,161.7,19519.0,132.6484,133.8152,132.5242,133.8152,19519.0
2019-11-25 10:00:00,161.8,162.02,160.99,161.12,16746.0,133.898,134.08,133.2277,133.3352,16746.0
2019-11-25 10:30:00,161.09,161.47,160.97,161.47,19674.0,133.3104,133.6249,133.2111,133.6249,19674.0
2019-11-25 11:00:00,161.46,161.7,160.57,160.67,18359.0,133.6166,133.8152,132.8801,132.9628,18359.0
2019-11-25 11:30:00,160.72,160.91,160.57,160.88,21196.0,133.0042,133.1615,132.8801,133.1366,21196.0
2019-11-25 12:00:00,160.93,161.07,160.63,160.66,20538.0,133.178,133.2939,132.9297,132.9546,20538.0
2019-11-25 12:30:00,160.7,160.78,160.44,160.72,11554.0,132.9877,133.0539,132.7725,133.0042,11554.0
2019-11-25 13:00:00,160.71,161.05,160.69,161.04,88129.0,132.9959,133.2773,132.9794,133.269,88129.0
2019-11-25 13:30:00,161.03,161.04,160.3,160.47,23760.0,133.2608,133.269,132.6567,132.7973,23760.0
2019-11-25 14:00:00,160.51,161.07,160.51,160.95,14709.0,132.8304,133.2939,132.8304,133.1946,14709.0
2019-11-25 14:30:00,160.92,161.02,160.73,160.81,45636.0,133.1697,133.2525,133.0125,133.0787,45636.0
2019-11-25 15:00:00,160.78,160.95,160.67,160.84,36063.0,133.0539,133.1946,132.9628,133.1035,36063.0
2019-11-25 15:30:00,160.83,160.97,160.41,160.79,127650.0,133.0953,133.2111,132.7477,133.0622,127650.0
2019-11-26 09:30:00,160.65,161.47,160.51,161.3,18604.0,132.9463,133.6249,132.8304,133.4842,18604.0
2019-11-26 10:00:00,161.4,161.5,160.82,161.14,44123.0,133.567,133.6497,133.087,133.3518,44123.0
2019-11-26 10:30:00,161.19,161.49,160.79,160.98,87425.0,133.3932,133.6414,133.0622,133.2194,87425.0
2019-11-26 11:00:00,160.96,161.13,160.87,160.99,40684.0,133.2028,133.3435,133.1284,133.2277,40684.0
2019-11-26 11:30:00,160.93,161.01,160.42,160.47,137718.0,133.178,133.2442,132.756,132.7973,137718.0
2019-11-26 12:00:00,160.5,160.63,160.37,160.43,82838.0,132.8222,132.9297,132.7146,132.7642,82838.0
2019-11-26 12:30:00,160.46,160.75,160.44,160.5,38535.0,132.7891,133.0291,132.7725,132.8222,38535.0
2019-11-26 13:00:00,160.5,160.9,160.47,160.64,20409.0,132.8222,133.1532,132.7973,132.938,20409.0
2019-11-26 13:30:00,160.66,160.79,160.6,160.7,8814.0,132.9546,133.0622,132.9049,132.9877,8814.0
2019-11-26 14:00:00,160.67,160.81,160.6,160.69,16382.0,132.9628,133.0787,132.9049,132.9794,16382.0
2019-11-26 14:30:00,160.7,160.74,160.29,160.5,22250.0,132.9877,133.0208,132.6484,132.8222,22250.0
2019-11-26 15:00:00,160.48,160.81,160.28,160.81,37435.0,132.8056,133.0787,132.6401,133.0787,37435.0
2019-11-26 15:30:00,160.87,161.28,160.87,161.25,126358.0,133.1284,133.4677,133.1284,133.4428,126358.0
2019-11-27 09:30:00,161.18,161.35,160.54,160.93,28031.0,133.3849,133.5256,132.8553,133.178,28031.0
2019-11-27 10:00:00,161.06,161.35,160.99,161.35,9259.0,133.2856,133.5256,133.2277,133.5256,9259.0
2019-11-27 10:30:00,161.3,161.39,161.14,161.24,16809.0,133.4842,133.5587,133.3518,133.4346,16809.0
2019-11-27 11:00:00,161.22,161.65,161.15,161.65,23092.0,133.418,133.7738,133.3601,133.7738,23092.0
2019-11-27 11:30:00,161.64,161.74,161.56,161.66,15887.0,133.7656,133.8483,133.6994,133.7821,15887.0
2019-11-27 12:00:00,161.67,161.78,161.56,161.72,11398.0,133.7904,133.8814,133.6994,133.8318,11398.0
2019-11-27 12:30:00,161.7,161.7,161.54,161.56,5977.0,133.8152,133.8152,133.6828,133.6994,5977.0
2019-11-27 13:00:00,161.66,161.67,161.48,161.55,8480.0,133.7821,133.7904,133.6332,133.6911,8480.0
2019-11-27 13:30:00,161.57,161.71,161.5,161.58,11677.0,133.7076,133.8235,133.6497,133.7159,11677.0
2019-11-27 14:00:00,161.61,161.68,161.54,161.63,11545.0,133.7407,133.7987,133.6828,133.7573,11545.0
2019-11-27 14:30:00,161.61,161.85,161.61,161.76,9984.0,133.7407,133.9394,133.7407,133.8649,9984.0
2019-11-27 15:00:00,161.75,162.15,161.74,162.15,35506.0,133.8566,134.1876,133.8483,134.1876,35506.0
2019-11-27 15:30:00,162.15,162.53,161.95,162.32,64315.0,134.1876,134.5021,134.0221,134.3283,64315.0
2019-11-29 09:30:00,162.72,163.51,162.72,163.27,16009.0,134.6593,135.3131,134.6593,135.1145,16009.0
2019-11-29 10:00:00,163.09,163.48,162.94,163.15,5673.0,134.9655,135.2883,134.8414,135.0152,5673.0
2019-11-29 10:30:00,163.16,163.16,162.64,162.75,5537.0,135.0235,135.0235,134.5931,134.6842,5537.0
2019-11-29 11:00:00,162.7,162.86,162.56,162.76,7543.0,134.6428,134.7752,134.5269,134.6924,7543.0
2019-11-29 11:30:00,162.7,162.94,162.34,162.41,13563.0,134.6428,134.8414,134.3449,134.4028,13563.0
2019-11-29 12:00:00,162.38,162.39,162.04,162.15,12131.0,134.378,134.3862,134.0966,134.1876,12131.0
2019-11-29 12:30:00,162.16,162.84,162.11,162.51,48029.0,134.1959,134.7586,134.1545,134.4855,48029.0
2019-12-02 09:30:00,162.4,162.86,160.57,160.57,31948.0,134.3945,134.7752,132.8801,132.8801,31948.0
2019-12-02 10:00:00,160.47,161.04,160.27,160.86,13787.0,132.7973,133.269,132.6318,133.1201,13787.0
2019-12-02 10:30:00,160.95,161.39,160.68,161.2,10623.0,133.1946,133.5587,132.9711,133.4014,10623.0
2019-12-02 11:00:00,161.15,161.39,160.9,161.27,10439.0,133.3601,133.5587,133.1532,133.4594,10439.0
2019-12-02 11:30:00,161.19,161.22,160.86,161.08,12878.0,133.3932,133.418,133.1201,133.3021,12878.0
2019-12-02 12:00:00,161.09,161.17,160.94,160.97,12092.0,133.3104,133.3766,133.1863,133.2111,12092.0
2019-12-02 12:30:00,161.02,161.08,160.68,160.95,45002.0,133.2525,133.3021,132.9711,133.1946,45002.0
2019-12-02 13:00:00,160.92,161.13,160.72,160.98,15735.0,133.1697,133.3435,133.0042,133.2194,15735.0
2019-12-02 13:30:00,160.96,161.17,160.82,160.91,14597.0,133.2028,133.3766,133.087,133.1615,14597.0
2019-12-02 14:00:00,160.9,161.0,160.77,160.84,15133.0,133.1532,133.2359,133.0456,133.1035,15133.0
2019-12-02 14:30:00,160.85,161.13,160.85,160.96,58267.0,133.1118,133.3435,133.1118,133.2028,58267.0
2019-12-02 15:00:00,160.98,160.98,160.38,160.44,36417.0,133.2194,133.2194,132.7229,132.7725,36417.0
2019-12-02 15:30:00,160.48,160.54,159.57,159.65,111366.0,132.8056,132.8553,132.0525,132.1187,111366.0
2019-12-03 09:30:00,159.53,160.51,159.53,160.28,34356.0,132.0194,132.8304,132.0194,132.6401,34356.0
2019-12-03 10:00:00,160.28,161.05,160.2,160.87,17581.0,132.6401,133.2773,132.5739,133.1284,17581.0
2019-12-03 10:30:00,160.88,161.32,160.88,161.18,12094.0,133.1366,133.5008,133.1366,133.3849,12094.0
2019-12-03 11:00:00,161.18,161.18,160.76,161.0,10531.0,133.3849,133.3849,133.0373,133.2359,10531.0
2019-12-03 11:30:00,160.97,161.42,160.9,161.02,11280.0,133.2111,133.5835,133.1532,133.2525,11280.0
2019-12-03 12:00:00,161.03,161.07,160.61,160.81,12139.0,133.2608,133.2939,132.9132,133.0787,12139.0
2019-12-03 12:30:00,160.84,161.03,160.81,160.97,10171.0,133.1035,133.2608,133.0787,133.2111,10171.0
2019-12-03 13:00:00,160.94,161.14,160.93,161.1,8011.0,133.1863,133.3518,133.178,133.3187,8011.0
2019-12-03 13:30:00,161.12,161.3,161.11,161.19,7815.0,133.3352,133.4842,133.327,133.3932,7815.0
2019-12-03 14:00:00,161.23,161.23,160.79,160.88,10027.0,133.4263,133.4263,133.0622,133.1366,10027.0
2019-12-03 14:30:00,160.85,161.03,160.72,160.93,21150.0,133.1118,133.2608,133.0042,133.178,21150.0
2019-12-03 15:00:00,160.93,161.36,160.89,161.36,11221.0,133.178,133.5339,133.1449,133.5339,11221.0
2019-12-03 15:30:00,161.38,161.53,161.27,161.3,70999.0,133.5504,133.6745,133.4594,133.4842,70999.0
2019-12-04 09:30:00,160.96,162.79,160.96,162.71,17402.0,133.2028,134.7173,133.2028,134.6511,17402.0
2019-12-04 10:00:00,162.37,162.69,161.59,161.73,11780.0,134.3697,134.6345,133.7242,133.8401,11780.0
2019-12-04 10:30:00,161.69,161.72,161.45,161.52,13969.0,133.8069,133.8318,133.6083,133.6663,13969.0
2019-12-04 11:00:00,161.5,161.51,160.91,161.26,17374.0,133.6497,133.658,133.1615,133.4511,17374.0
2019-12-04 11:30:00,161.35,161.54,161.13,161.15,8878.0,133.5256,133.6828,133.3435,133.3601,8878.0
2019-12-04 12:00:00,161.21,161.21,160.99,161.0,11689.0,133.4097,133.4097,133.2277,133.2359,11689.0
2019-12-04 12:30:00,160.97,161.12,160.9,161.09,11187.0,133.2111,133.3352,133.1532,133.3104,11187.0
2019-12-04 13:00:00,161.06,161.07,160.82,160.85,27472.0,133.2856,133.2939,133.087,133.1118,27472.0
2019-12-04 13:30:00,160.88,161.17,160.84,160.88,23241.0,133.1366,133.3766,133.1035,133.1366,23241.0
2019-12-04 14:00:00,160.89,161.15,160.89,161.13,14129.0,133.1449,133.3601,133.1449,133.3435,14129.0
2019-12-04 14:30:00,161.1,161.21,160.87,160.88,12504.0,133.3187,133.4097,133.1284,133.1366,12504.0
2019-12-04 15:00:00,160.89,160.94,160.61,160.61,34612.0,133.1449,133.1863,132.9132,132.9132,34612.0
2019-12-04 15:30:00,160.65,160.89,160.03,160.08,110044.0,132.9463,133.1449,132.4332,132.4746,110044.0
2019-12-05 09:30:00,160.05,160.37,159.24,159.83,16199.0,132.4498,132.7146,131.7794,132.2677,16199.0
2019-12-05 10:00:00,159.89,160.66,159.85,160.6,8991.0,132.3174,132.9546,132.2843,132.9049,8991.0
2019-12-05 10:30:00,160.52,160.97,160.41,160.76,10495.0,132.8387,133.2111,132.7477,133.0373,10495.0
2019-12-05 11:00:00,160.72,161.19,160.67,161.07,13575.0,133.0042,133.3932,132.9628,133.2939,13575.0
2019-12-05 11:30:00,161.08,161.41,161.03,161.34,15031.0,133.3021,133.5752,133.2608,133.5173,15031.0
2019-12-05 12:00:00,161.37,161.55,160.85,160.88,17230.0,133.5421,133.6911,133.1118,133.1366,17230.0
2019-12-05 12:30:00,160.87,161.11,160.76,160.85,15697.0,133.1284,133.327,133.0373,133.1118,15697.0
2019-12-05 13:00:00,160.87,160.96,160.77,160.96,12585.0,133.1284,133.2028,133.0456,133.2028,12585.0
2019-12-05 13:30:00,160.97,161.08,160.83,160.93,7930.0,133.2111,133.3021,133.0953,133.178,7930.0
2019-12-05 14:00:00,160.91,161.18,160.88,161.18,11301.0,133.1615,133.3849,133.1366,133.3849,11301.0
2019-12-05 14:30:00,161.16,161.21,160.56,160.71,18290.0,133.3683,133.4097,132.8718,132.9959,18290.0
2019-12-05 15:00:00,160.72,161.11,160.72,161.02,15615.0,133.0042,133.327,133.0042,133.2525,15615.0
2019-12-05 15:30:00,161.0,161.44,160.88,161.09,97803.0,133.2359,133.6001,133.1366,133.3104,97803.0
2019-12-06 09:30:00,161.24,161.68,161.21,161.31,27487.0,133.4346,133.7987,133.4097,133.4925,27487.0
2019-12-06 10:00:00,161.38,162.1,161.38,162.08,26431.0,133.5504,134.1462,133.5504,134.1297,26431.0
2019-12-06 10:30:00,162.11,162.83,162.09,162.81,14643.0,134.1545,134.7504,134.138,134.7338,14643.0
2019-12-06 11:00:00,162.89,162.96,162.52,162.62,39275.0,134.8,134.8579,134.4938,134.5766,39275.0
2019-12-06 11:30:00,162.62,163.16,162.62,163.03,14927.0,134.5766,135.0235,134.5766,134.9159,14927.0
2019-12-06 12:00:00,163.01,163.07,162.79,162.93,22360.0,134.8993,134.949,134.7173,134.8331,22360.0
2019-12-06 12:30:00,162.92,163.07,162.91,162.97,13155.0,134.8248,134.949,134.8166,134.8662,13155.0
2019-12-06 13:00:00,163.0,163.07,162.6,162.65,17093.0,134.891,134.949,134.56,134.6014,17093.0
2019-12-06 13:30:00,162.57,162.61,162.24,162.38,18761.0,134.5352,134.5683,134.2621,134.378,18761.0
2019-12-06 14:00:00,162.36,162.58,162.34,162.58,15036.0,134.3614,134.5435,134.3449,134.5435,15036.0
2019-12-06 14:30:00,162.58,162.86,162.53,162.58,19639.0,134.5435,134.7752,134.5021,134.5435,19639.0
2019-12-06 15:00:00,162.62,162.68,162.39,162.63,20964.0,134.5766,134.6262,134.3862,134.5848,20964.0
2019-12-06 15:30:00,162.68,162.71,161.85,161.94,53639.0,134.6262,134.6511,133.9394,134.0138,53639.0
2019-12-09 09:30:00,161.9,161.9,160.96,161.51,9868.0,133.9807,133.9807,133.2028,133.658,9868.0
2019-12-09 10:00:00,161.45,161.83,161.36,161.69,17984.0,133.6083,133.9228,133.5339,133.8069,17984.0
2019-12-09 10:30:00,161.79,162.61,161.68,162.54,12689.0,133.8897,134.5683,133.7987,134.5104,12689.0
2019-12-09 11:00:00,162.46,162.46,162.15,162.34,14282.0,134.4442,134.4442,134.1876,134.3449,14282.0
2019-12-09 11:30:00,162.27,162.53,162.18,162.38,7188.0,134.2869,134.5021,134.2125,134.378,7188.0
2019-12-09 12:00:00,162.42,162.64,162.42,162.54,9178.0,134.4111,134.5931,134.4111,134.5104,9178.0
2019-12-09 12:30:00,162.54,162.65,162.33,162.33,12750.0,134.5104,134.6014,134.3366,134.3366,12750.0
2019-12-09 13:00:00,162.24,162.31,162.08,162.1,9899.0,134.2621,134.32,134.1297,134.1462,9899.0
2019-12-09 13:30:00,162.12,162.53,162.12,162.52,34853.0,134.1628,134.5021,134.1628,134.4938,34853.0
2019-12-09 14:00:00,162.53,162.55,162.32,162.46,9148.0,134.5021,134.5186,134.3283,134.4442,9148.0
2019-12-09 14:30:00,162.45,162.53,162.21,162.23,10142.0,134.4359,134.5021,134.2373,134.2538,10142.0
2019-12-09 15:00:00,162.18,162.62,162.17,162.55,16607.0,134.2125,134.5766,134.2042,134.5186,16607.0
2019-12-09 15:30:00,162.53,162.64,162.26,162.39,43140.0,134.5021,134.5931,134.2787,134.3862,43140.0
2019-12-10 09:30:00,162.4,163.28,162.31,162.4,23396.0,134.3945,135.1228,134.32,134.3945,23396.0
2019-12-10 10:00:00,162.45,162.62,161.8,161.84,44445.0,134.4359,134.5766,133.898,133.9311,44445.0
2019-12-10 10:30:00,161.87,162.16,161.66,162.05,7986.0,133.9559,134.1959,133.7821,134.1049,7986.0
2019-12-10 11:00:00,162.1,162.73,162.05,162.42,54948.0,134.1462,134.6676,134.1049,134.4111,54948.0
2019-12-10 11:30:00,162.42,162.5,162.21,162.4,9803.0,134.4111,134.4773,134.2373,134.3945,9803.0
2019-12-10 12:00:00,162.4,162.69,162.4,162.41,19769.0,134.3945,134.6345,134.3945,134.4028,19769.0
2019-12-10 12:30:00,162.39,162.56,162.3,162.51,7758.0,134.3862,134.5269,134.3118,134.4855,7758.0
2019-12-10 13:00:00,162.54,162.64,162.32,162.44,11207.0,134.5104,134.5931,134.3283,134.4276,11207.0
2019-12-10 13:30:00,162.39,162.63,162.35,162.45,20342.0,134.3862,134.5848,134.3531,134.4359,20342.0
2019-12-10 14:00:00,162.48,162.67,162.31,162.41,28183.0,134.4607,134.618,134.32,134.4028,28183.0
2019-12-10 14:30:00,162.44,162.44,162.23,162.28,12802.0,134.4276,134.4276,134.2538,134.2952,12802.0
2019-12-10 15:00:00,162.28,162.37,162.01,162.1,20903.0,134.2952,134.3697,134.0718,134.1462,20903.0
2019-12-10 15:30:00,162.1,162.13,161.78,162.03,66827.0,134.1462,134.1711,133.8814,134.0883,66827.0
2019-12-11 09:30:00,162.38,162.38,161.21,161.33,19714.0,134.378,134.378,133.4097,133.509,19714.0
2019-12-11 10:00:00,161.33,161.35,160.54,160.89,15494.0,133.509,133.5256,132.8553,133.1449,15494.0
2019-12-11 10:30:00,160.81,160.93,160.14,160.14,36248.0,133.0787,133.178,132.5242,132.5242,36248.0
2019-12-11 11:00:00,160.13,160.37,159.92,160.11,39898.0,132.516,132.7146,132.3422,132.4994,39898.0
2019-12-11 11:30:00,160.08,160.14,159.42,159.64,15592.0,132.4746,132.5242,131.9284,132.1105,15592.0
2019-12-11 12:00:00,159.64,159.66,159.37,159.38,7089.0,132.1105,132.127,131.887,131.8953,7089.0
2019-12-11 12:30:00,159.38,159.52,159.17,159.36,55860.0,131.8953,132.0112,131.7215,131.8788,55860.0
2019-12-11 13:00:00,159.36,159.49,158.62,158.62,15618.0,131.8788,131.9863,131.2664,131.2664,15618.0
2019-12-11 13:30:00,158.6,159.18,158.45,159.18,14158.0,131.2498,131.7298,131.1257,131.7298,14158.0
2019-12-11 14:00:00,159.28,159.7,158.89,159.62,9628.0,131.8125,132.1601,131.4898,132.0939,9628.0
2019-12-11 14:30:00,159.69,159.69,159.14,159.35,8229.0,132.1518,132.1518,131.6967,131.8705,8229.0
2019-12-11 15:00:00,159.4,159.42,158.87,159.04,15742.0,131.9119,131.9284,131.4733,131.6139,15742.0
2019-12-11 15:30:00,159.01,159.35,158.61,159.08,129763.0,131.5891,131.8705,131.2581,131.647,129763.0
2019-12-12 09:30:00,159.49,160.39,159.45,160.16,26265.0,131.9863,132.7311,131.9532,132.5408,26265.0
2019-12-12 10:00:00,160.21,160.35,159.1,159.34,19502.0,132.5822,132.698,131.6636,131.8622,19502.0
2019-12-12 10:30:00,159.21,159.47,158.64,158.88,11339.0,131.7546,131.9698,131.2829,131.4815,11339.0
2019-12-12 11:00:00,158.83,158.97,158.04,158.31,16941.0,131.4401,131.556,130.7864,131.0098,16941.0
2019-12-12 11:30:00,158.37,158.54,156.88,157.3,76539.0,131.0595,131.2002,129.8264,130.174,76539.0
2019-12-12 12:00:00,157.31,157.5,156.86,157.47,45919.0,130.1823,130.3395,129.8099,130.3147,45919.0
2019-12-12 12:30:00,157.52,158.3,157.52,158.05,16525.0,130.3561,131.0015,130.3561,130.7947,16525.0
2019-12-12 13:00:00,158.0,158.34,158.0,158.16,66886.0,130.7533,131.0346,130.7533,130.8857,66886.0
2019-12-12 13:30:00,158.12,158.13,157.65,157.73,18668.0,130.8526,130.8609,130.4636,130.5298,18668.0
2019-12-12 14:00:00,157.75,157.76,157.3,157.3,24072.0,130.5464,130.5547,130.174,130.174,24072.0
2019-12-12 14:30:00,157.26,157.89,156.85,157.12,28116.0,130.1409,130.6623,129.8016,130.025,28116.0
2019-12-12 15:00:00,157.17,157.48,157.06,157.33,23881.0,130.0664,130.323,129.9754,130.1988,23881.0
2019-12-12 15:30:00,157.34,157.57,156.75,156.86,133942.0,130.2071,130.3974,129.7188,129.8099,133942.0
2019-12-13 09:30:00,157.04,158.27,156.85,157.06,25716.0,129.9588,130.9767,129.8016,129.9754,25716.0
2019-12-13 10:00:00,156.77,157.23,156.07,156.5,29524.0,129.7354,130.1161,129.1561,129.512,29524.0
2019-12-13 10:30:00,156.55,156.86,155.85,156.12,84039.0,129.5533,129.8099,128.974,129.1975,84039.0
2019-12-13 11:00:00,156.14,156.42,155.85,155.85,21500.0,129.214,129.4457,128.974,128.974,21500.0
2019-12-13 11:30:00,155.9,156.16,155.42,156.09,37115.0,129.0154,129.2306,128.6182,129.1727,37115.0
2019-12-13 12:00:00,156.16,156.24,155.94,156.14,6859.0,129.2306,129.2968,129.0485,129.214,6859.0
2019-12-13 12:30:00,156.09,156.32,155.99,156.28,11510.0,129.1727,129.363,129.0899,129.3299,11510.0
2019-12-13 13:00:00,156.31,156.45,155.81,155.91,14725.0,129.3547,129.4706,128.9409,129.0237,14725.0
2019-12-13 13:30:00,155.9,155.95,155.6,155.73,11855.0,129.0154,129.0568,128.7672,128.8747,11855.0
2019-12-13 14:00:00,155.75,155.78,155.58,155.73,19050.0,128.8913,128.9161,128.7506,128.8747,19050.0
2019-12-13 14:30:00,155.74,155.83,155.65,155.69,12090.0,128.883,128.9575,128.8085,128.8416,12090.0
2019-12-13 15:00:00,155.71,156.06,155.69,155.8,19788.0,128.8582,129.1478,128.8416,128.9327,19788.0
2019-12-13 15:30:00,155.8,156.66,155.73,156.46,95236.0,128.9327,129.6444,128.8747,129.4789,95236.0
2019-12-16 09:30:00,157.24,157.42,155.45,155.75,28636.0,130.1243,130.2733,128.643,128.8913,28636.0
2019-12-16 10:00:00,155.75,155.75,155.23,155.23,14459.0,128.8913,128.8913,128.461,128.461,14459.0
2019-12-16 10:30:00,155.24,156.1,155.23,155.87,44473.0,128.4692,129.1809,128.461,128.9906,44473.0
2019-12-16 11:00:00,155.85,156.08,155.75,155.91,20923.0,128.974,129.1644,128.8913,129.0237,20923.0
2019-12-16 11:30:00,155.87,156.08,155.62,156.03,18106.0,128.9906,129.1644,128.7837,129.123,18106.0
2019-12-16 12:00:00,156.0,156.03,155.61,155.68,16677.0,129.0982,129.123,128.7754,128.8334,16677.0
2019-12-16 12:30:00,155.66,155.79,155.52,155.66,18730.0,128.8168,128.9244,128.701,128.8168,18730.0
2019-12-16 13:00:00,155.66,155.7,155.31,155.46,15611.0,128.8168,128.8499,128.5272,128.6513,15611.0
2019-12-16 13:30:00,155.46,155.5,155.14,155.49,16249.0,128.6513,128.6844,128.3865,128.6761,16249.0
2019-12-16 14:00:00,155.5,155.93,155.5,155.57,27808.0,128.6844,129.0402,128.6844,128.7423,27808.0
2019-12-16 14:30:00,155.57,155.96,155.51,155.95,23212.0,128.7423,129.0651,128.6927,129.0568,23212.0
2019-12-16 15:00:00,155.94,156.28,155.8,156.2,42467.0,129.0485,129.3299,128.9327,129.2637,42467.0
2019-12-16 15:30:00,156.17,156.6,155.98,156.3,131565.0,129.2389,129.5947,129.0816,129.3464,131565.0
2019-12-17 09:30:00,156.93,157.09,156.13,156.35,19844.0,129.8678,130.0002,129.2058,129.3878,19844.0
2019-12-17 10:00:00,156.34,156.78,156.08,156.6,9508.0,129.3795,129.7437,129.1644,129.5947,9508.0
2019-12-17 10:30:00,156.54,156.54,155.83,155.85,8859.0,129.5451,129.5451,128.9575,128.974,8859.0
2019-12-17 11:00:00,155.89,156.02,155.8,155.94,7667.0,129.0071,129.1147,128.9327,129.0485,7667.0
2019-12-17 11:30:00,155.88,155.97,155.82,155.88,12193.0,128.9989,129.0733,128.9492,128.9989,12193.0
2019-12-17 12:00:00,155.99,156.1,155.84,155.87,7400.0,129.0899,129.1809,128.9658,128.9906,7400.0
2019-12-17 12:30:00,155.87,155.87,155.53,155.72,10869.0,128.9906,128.9906,128.7092,128.8665,10869.0
2019-12-17 13:00:00,155.69,155.7,155.45,155.5,8882.0,128.8416,128.8499,128.643,128.6844,8882.0
2019-12-17 13:30:00,155.45,155.46,155.04,155.11,14642.0,128.643,128.6513,128.3037,128.3617,14642.0
2019-12-17 14:00:00,155.13,155.13,154.62,154.65,27427.0,128.3782,128.3782,127.9562,127.981,27427.0
2019-12-17 14:30:00,154.66,155.14,154.65,155.06,16550.0,127.9893,128.3865,127.981,128.3203,16550.0
2019-12-17 15:00:00,155.06,155.26,154.88,155.06,11604.0,128.3203,128.4858,128.1713,128.3203,11604.0
2019-12-17 15:30:00,155.02,155.14,154.59,154.9,59494.0,128.2872,128.3865,127.9313,128.1879,59494.0
2019-12-18 09:30:00,155.29,156.08,155.18,155.5,15221.0,128.5106,129.1644,128.4196,128.6844,15221.0
2019-12-18 10:00:00,155.5,156.67,155.49,156.03,9009.0,128.6844,129.6526,128.6761,129.123,9009.0
2019-12-18 10:30:00,156.05,156.38,155.91,155.96,17665.0,129.1396,129.4126,129.0237,129.0651,17665.0
2019-12-18 11:00:00,155.92,156.08,155.82,155.99,15713.0,129.032,129.1644,128.9492,129.0899,15713.0
2019-12-18 11:30:00,155.97,156.37,155.87,156.37,12403.0,129.0733,129.4044,128.9906,129.4044,12403.0
2019-12-18 12:00:00,156.29,156.55,156.16,156.49,9349.0,129.3382,129.5533,129.2306,129.5037,9349.0
2019-12-18 12:30:00,156.5,157.01,156.37,157.01,12956.0,129.512,129.934,129.4044,129.934,12956.0
2019-12-18 13:00:00,156.99,157.6,156.98,157.6,28669.0,129.9175,130.4223,129.9092,130.4223,28669.0
2019-12-18 13:30:00,157.65,157.93,157.58,157.81,9366.0,130.4636,130.6954,130.4057,130.596,9366.0
2019-12-18 14:00:00,157.76,158.18,157.76,158.0,26654.0,130.5547,130.9022,130.5547,130.7533,26654.0
2019-12-18 14:30:00,158.0,158.16,157.95,157.99,13100.0,130.7533,130.8857,130.7119,130.745,13100.0
2019-12-18 15:00:00,157.99,158.17,157.96,158.16,14199.0,130.745,130.894,130.7202,130.8857,14199.0
2019-12-18 15:30:00,158.16,158.29,157.95,158.14,79267.0,130.8857,130.9933,130.7119,130.8691,79267.0
2019-12-19 09:30:00,158.09,159.37,157.76,159.37,66546.0,130.8278,131.887,130.5547,131.887,66546.0
2019-12-19 10:00:00,159.24,159.37,158.67,158.86,64341.0,131.7794,131.887,131.3077,131.465,64341.0
2019-12-19 10:30:00,158.86,159.14,158.7,159.08,10293.0,131.465,131.6967,131.3326,131.647,10293.0
2019-12-19 11:00:00,159.02,159.83,158.99,159.67,13651.0,131.5974,132.2677,131.5726,132.1353,13651.0
2019-12-19 11:30:00,159.67,159.72,159.31,159.46,9646.0,132.1353,132.1767,131.8374,131.9615,9646.0
2019-12-19 12:00:00,159.46,159.62,159.31,159.46,7317.0,131.9615,132.0939,131.8374,131.9615,7317.0
2019-12-19 12:30:00,159.46,159.57,159.4,159.41,3875.0,131.9615,132.0525,131.9119,131.9201,3875.0
2019-12-19 13:00:00,159.43,159.43,159.12,159.13,6946.0,131.9367,131.9367,131.6801,131.6884,6946.0
2019-12-19 13:30:00,159.09,159.45,159.02,159.39,6725.0,131.6553,131.9532,131.5974,131.9036,6725.0
2019-12-19 14:00:00,159.4,159.47,159.06,159.46,11348.0,131.9119,131.9698,131.6305,131.9615,11348.0
2019-12-19 14:30:00,159.43,159.51,159.4,159.45,4979.0,131.9367,132.0029,131.9119,131.9532,4979.0
2019-12-19 15:00:00,159.49,159.56,159.41,159.45,5276.0,131.9863,132.0443,131.9201,131.9532,5276.0
2019-12-19 15:30:00,159.45,159.93,159.4,159.83,51281.0,131.9532,132.3505,131.9119,132.2677,51281.0
2019-12-20 09:30:00,160.32,160.59,159.44,160.07,156525.0,132.6732,132.8966,131.945,132.4663,156525.0
2019-12-20 10:00:00,160.0,160.07,159.77,160.02,8868.0,132.4084,132.4663,132.218,132.4249,8868.0
2019-12-20 10:30:00,160.02,160.62,159.78,160.62,16221.0,132.4249,132.9215,132.2263,132.9215,16221.0
2019-12-20 11:00:00,160.59,160.63,159.99,159.99,8847.0,132.8966,132.9297,132.4001,132.4001,8847.0
2019-12-20 11:30:00,159.96,160.03,159.74,159.89,8978.0,132.3753,132.4332,132.1932,132.3174,8978.0
2019-12-20 12:00:00,159.9,160.16,159.83,160.11,9874.0,132.3256,132.5408,132.2677,132.4994,9874.0
2019-12-20 12:30:00,160.1,160.23,160.01,160.03,12007.0,132.4911,132.5987,132.4167,132.4332,12007.0
2019-12-20 13:00:00,160.03,160.23,160.03,160.14,9309.0,132.4332,132.5987,132.4332,132.5242,9309.0
2019-12-20 13:30:00,160.14,160.14,159.72,159.78,19839.0,132.5242,132.5242,132.1767,132.2263,19839.0
2019-12-20 14:00:00,159.75,159.76,159.4,159.59,11032.0,132.2015,132.2098,131.9119,132.0691,11032.0
2019-12-20 14:30:00,159.56,159.84,159.56,159.75,34819.0,132.0443,132.276,132.0443,132.2015,34819.0
2019-12-20 15:00:00,159.77,160.13,159.58,160.13,8252.0,132.218,132.516,132.0608,132.516,8252.0
2019-12-20 15:30:00,160.14,160.2,159.22,159.24,67226.0,132.5242,132.5739,131.7629,131.7794,67226.0
2019-12-23 09:30:00,159.6,159.84,159.13,159.38,12236.0,132.0774,132.276,131.6884,131.8953,12236.0
2019-12-23 10:00:00,159.39,159.76,159.13,159.75,21225.0,131.9036,132.2098,131.6884,132.2015,21225.0
2019-12-23 10:30:00,159.7,159.83,159.17,159.35,5240.0,132.1601,132.2677,131.7215,131.8705,5240.0
2019-12-23 11:00:00,159.44,159.44,159.15,159.18,5879.0,131.945,131.945,131.705,131.7298,5879.0
2019-12-23 11:30:00,159.19,159.43,159.15,159.39,3345.0,131.7381,131.9367,131.705,131.9036,3345.0
2019-12-23 12:00:00,159.42,159.43,159.14,159.17,4769.0,131.9284,131.9367,131.6967,131.7215,4769.0
2019-12-23 12:30:00,159.18,159.34,159.15,159.34,1712.0,131.7298,131.8622,131.705,131.8622,1712.0
2019-12-23 13:00:00,159.37,159.42,159.21,159.21,2948.0,131.887,131.9284,131.7546,131.7546,2948.0
2019-12-23 13:30:00,159.21,159.27,159.15,159.15,6788.0,131.7546,131.8043,131.705,131.705,6788.0
2019-12-23 14:00:00,159.17,159.3,159.14,159.27,8745.0,131.7215,131.8291,131.6967,131.8043,8745.0
2019-12-23 14:30:00,159.34,159.52,159.31,159.37,8188.0,131.8622,132.0112,131.8374,131.887,8188.0
2019-12-23 15:00:00,159.39,159.39,159.16,159.22,8926.0,131.9036,131.9036,131.7132,131.7629,8926.0
2019-12-23 15:30:00,159.23,159.3,159.12,159.23,55480.0,131.7712,131.8291,131.6801,131.7712,55480.0
2019-12-24 09:30:00,159.46,159.68,158.78,159.47,8918.0,131.9615,132.1436,131.3988,131.9698,8918.0
2019-12-24 10:00:00,159.5,160.28,159.5,160.2,8056.0,131.9946,132.6401,131.9946,132.5739,8056.0
2019-12-24 10:30:00,160.09,160.51,160.09,160.18,7821.0,132.4829,132.8304,132.4829,132.5573,7821.0
2019-12-24 11:00:00,160.15,160.54,160.11,160.5,7626.0,132.5325,132.8553,132.4994,132.8222,7626.0
2019-12-24 11:30:00,160.5,160.77,160.39,160.74,7563.0,132.8222,133.0456,132.7311,133.0208,7563.0
2019-12-24 12:00:00,160.66,160.66,160.43,160.47,5055.0,132.9546,132.9546,132.7642,132.7973,5055.0
2019-12-24 12:30:00,160.45,160.45,159.98,160.1,19168.0,132.7808,132.7808,132.3918,132.4911,19168.0
2019-12-26 09:30:00,160.24,160.67,159.51,159.64,5776.0,132.607,132.9628,132.0029,132.1105,5776.0
2019-12-26 10:00:00,159.94,160.07,159.82,159.82,4081.0,132.3587,132.4663,132.2594,132.2594,4081.0
2019-12-26 10:30:00,159.85,160.52,159.85,160.52,2000.0,132.2843,132.8387,132.2843,132.8387,2000.0
2019-12-26 11:00:00,160.51,160.61,160.28,160.37,4168.0,132.8304,132.9132,132.6401,132.7146,4168.0
2019-12-26 11:30:00,160.28,160.56,160.1,160.56,4656.0,132.6401,132.8718,132.4911,132.8718,4656.0
2019-12-26 12:00:00,160.58,160.58,160.06,160.19,9031.0,132.8884,132.8884,132.458,132.5656,9031.0
2019-12-26 12:30:00,160.19,160.24,159.88,159.93,3116.0,132.5656,132.607,132.3091,132.3505,3116.0
2019-12-26 13:00:00,159.86,159.94,159.65,159.66,6340.0,132.2925,132.3587,132.1187,132.127,6340.0
2019-12-26 13:30:00,159.72,159.77,159.53,159.61,4664.0,132.1767,132.218,132.0194,132.0856,4664.0
2019-12-26 14:00:00,159.6,159.67,159.57,159.63,4053.0,132.0774,132.1353,132.0525,132.1022,4053.0
2019-12-26 14:30:00,159.6,159.68,159.55,159.66,2939.0,132.0774,132.1436,132.036,132.127,2939.0
2019-12-26 15:00:00,159.65,159.68,159.62,159.64,4075.0,132.1187,132.1436,132.0939,132.1105,4075.0
2019-12-26 15:30:00,159.65,160.03,159.53,160.03,27827.0,132.1187,132.4332,132.0194,132.4332,27827.0
2019-12-27 09:30:00,160.99,161.26,159.98,159.98,13500.0,133.2277,133.4511,132.3918,132.3918,13500.0
2019-12-27 10:00:00,160.01,160.5,160.01,160.29,4572.0,132.4167,132.8222,132.4167,132.6484,4572.0
2019-12-27 10:30:00,160.15,160.45,160.14,160.4,5597.0,132.5325,132.7808,132.5242,132.7394,5597.0
2019-12-27 11:00:00,160.43,160.45,159.99,160.36,9301.0,132.7642,132.7808,132.4001,132.7063,9301.0
2019-12-27 11:30:00,160.41,160.41,159.97,160.17,8887.0,132.7477,132.7477,132.3836,132.5491,8887.0
2019-12-27 12:00:00,160.15,160.15,159.82,159.89,7104.0,132.5325,132.5325,132.2594,132.3174,7104.0
2019-12-27 12:30:00,159.86,159.99,159.8,159.99,9981.0,132.2925,132.4001,132.2429,132.4001,9981.0
2019-12-27 13:00:00,160.03,160.03,159.86,159.94,4001.0,132.4332,132.4332,132.2925,132.3587,4001.0
2019-12-27 13:30:00,159.94,160.14,159.9,160.05,6468.0,132.3587,132.5242,132.3256,132.4498,6468.0
2019-12-27 14:00:00,160.09,160.38,160.06,160.16,7398.0,132.4829,132.7229,132.458,132.5408,7398.0
2019-12-27 14:30:00,160.15,160.33,160.07,160.33,9867.0,132.5325,132.6815,132.4663,132.6815,9867.0
2019-12-27 15:00:00,160.37,160.37,160.15,160.19,10273.0,132.7146,132.7146,132.5325,132.5656,10273.0
2019-12-27 15:30:00,160.2,160.46,160.03,160.41,39414.0,132.5739,132.7891,132.4332,132.7477,39414.0
2019-12-30 09:30:00,159.33,159.73,159.29,159.57,7293.0,132.7045,133.0376,132.6712,132.9044,7293.0
2019-12-30 10:00:00,159.55,160.05,159.43,159.5,9705.0,132.8877,133.3042,132.7878,132.8461,9705.0
2019-12-30 10:30:00,159.47,159.87,159.36,159.43,14345.0,132.8211,133.1543,132.7295,132.7878,14345.0
2019-12-30 11:00:00,159.51,159.6,159.17,159.48,6637.0,132.8544,132.9294,132.5712,132.8294,6637.0
2019-12-30 11:30:00,159.46,159.63,159.4,159.4,3605.0,132.8128,132.9544,132.7628,132.7628,3605.0
2019-12-30 12:00:00,159.47,159.66,159.43,159.57,4978.0,132.8211,132.9793,132.7878,132.9044,4978.0
2019-12-30 12:30:00,159.63,159.63,159.49,159.57,5678.0,132.9544,132.9544,132.8378,132.9044,5678.0
2019-12-30 13:00:00,159.5,159.54,159.32,159.52,5034.0,132.8461,132.8794,132.6962,132.8627,5034.0
2019-12-30 13:30:00,159.53,159.7,159.52,159.61,8344.0,132.8711,133.0127,132.8627,132.9377,8344.0
2019-12-30 14:00:00,159.6,159.6,159.49,159.57,5517.0,132.9294,132.9294,132.8378,132.9044,5517.0
2019-12-30 14:30:00,159.61,159.67,159.53,159.59,5146.0,132.9377,132.9877,132.8711,132.921,5146.0
2019-12-30 15:00:00,159.62,159.79,159.58,159.7,9179.0,132.946,133.0876,132.9127,133.0127,9179.0
2019-12-30 15:30:00,159.56,159.82,159.44,159.67,67517.0,132.8961,133.1126,132.7961,132.9877,67517.0
2019-12-31 09:30:00,159.62,160.08,159.21,159.78,13375.0,132.946,133.3292,132.6045,133.0793,13375.0
2019-12-31 10:00:00,160.06,160.32,159.98,160.31,7867.0,133.3125,133.5291,133.2459,133.5207,7867.0
2019-12-31 10:30:00,160.3,160.53,160.16,160.36,7315.0,133.5124,133.704,133.3958,133.5624,7315.0
2019-12-31 11:00:00,160.42,160.42,159.74,159.74,4694.0,133.6123,133.6123,133.046,133.046,4694.0
2019-12-31 11:30:00,159.7,159.91,159.48,159.91,7747.0,133.0127,133.1876,132.8294,133.1876,7747.0
2019-12-31 12:00:00,159.82,160.14,159.82,160.08,10446.0,133.1126,133.3791,133.1126,133.3292,10446.0
2019-12-31 12:30:00,160.12,160.66,160.12,160.65,12472.0,133.3625,133.8122,133.3625,133.8039,12472.0
2019-12-31 13:00:00,160.61,160.68,160.48,160.66,13440.0,133.7706,133.8289,133.6623,133.8122,13440.0
2019-12-31 13:30:00,160.67,160.95,160.66,160.91,14245.0,133.8206,134.0538,133.8122,134.0205,14245.0
2019-12-31 14:00:00,160.93,161.12,160.86,161.07,9810.0,134.0371,134.1954,133.9788,134.1537,9810.0
2019-12-31 14:30:00,161.09,161.1,160.84,160.92,11632.0,134.1704,134.1787,133.9622,134.0288,11632.0
2019-12-31 15:00:00,160.92,160.92,160.52,160.61,16259.0,134.0288,134.0288,133.6956,133.7706,16259.0
2019-12-31 15:30:00,160.61,161.63,160.56,161.56,135579.0,133.7706,134.6201,133.7289,134.5618,135579.0
2020-01-02 09:30:00,161.93,162.42,160.66,160.79,22243.0,134.87,135.2781,133.8122,133.9205,22243.0
2020-01-02 10:00:00,160.71,160.71,159.72,159.72,13582.0,133.8539,133.8539,133.0293,133.0293,13582.0
2020-01-02 10:30:00,159.71,159.76,159.15,159.21,26864.0,133.021,133.0626,132.5546,132.6045,26864.0
2020-01-02 11:00:00,159.21,159.7,159.21,159.39,16742.0,132.6045,133.0127,132.6045,132.7545,16742.0
2020-01-02 11:30:00,159.44,159.54,159.1,159.14,15038.0,132.7961,132.8794,132.5129,132.5462,15038.0
2020-01-02 12:00:00,159.09,159.09,158.52,158.75,10999.0,132.5046,132.5046,132.0298,132.2214,10999.0
2020-01-02 12:30:00,158.77,159.2,158.71,158.91,15735.0,132.2381,132.5962,132.1881,132.3547,15735.0
2020-01-02 13:00:00,158.92,159.03,158.75,158.86,10969.0,132.363,132.4546,132.2214,132.313,10969.0
2020-01-02 13:30:00,158.86,159.08,158.74,158.99,11088.0,132.313,132.4963,132.2131,132.4213,11088.0
2020-01-02 14:00:00,158.98,159.18,158.92,159.09,13089.0,132.413,132.5796,132.363,132.5046,13089.0
2020-01-02 14:30:00,159.12,159.25,159.04,159.2,11592.0,132.5296,132.6379,132.463,132.5962,11592.0
2020-01-02 15:00:00,159.19,159.4,159.1,159.34,18423.0,132.5879,132.7628,132.5129,132.7128,18423.0
2020-01-02 15:30:00,159.34,159.75,159.3,159.74,82190.0,132.7128,133.0543,132.6795,133.046,82190.0
2020-01-03 09:30:00,158.5,159.7,158.5,159.46,15950.0,132.0132,133.0127,132.0132,132.8128,15950.0
2020-01-03 10:00:00,159.39,160.1,159.39,160.1,7073.0,132.7545,133.3458,132.7545,133.3458,7073.0
2020-01-03 10:30:00,160.2,160.41,159.99,160.17,10087.0,133.4291,133.604,133.2542,133.4041,10087.0
2020-01-03 11:00:00,160.25,160.48,160.11,160.36,10197.0,133.4707,133.6623,133.3541,133.5624,10197.0
2020-01-03 11:30:00,160.38,160.86,160.38,160.85,9635.0,133.579,133.9788,133.579,133.9705,9635.0
2020-01-03 12:00:00,160.92,161.01,160.79,160.88,18812.0,134.0288,134.1037,133.9205,133.9955,18812.0
2020-01-03 12:30:00,160.86,161.06,160.76,160.81,6770.0,133.9788,134.1454,133.8955,133.9372,6770.0
2020-01-03 13:00:00,160.85,161.03,160.79,160.81,6215.0,133.9705,134.1204,133.9205,133.9372,6215.0
2020-01-03 13:30:00,160.78,160.81,160.52,160.73,10541.0,133.9122,133.9372,133.6956,133.8705,10541.0
2020-01-03 14:00:00,160.86,161.01,160.62,160.98,8755.0,133.9788,134.1037,133.7789,134.0788,8755.0
2020-01-03 14:30:00,161.01,161.28,160.99,161.18,11539.0,134.1037,134.3286,134.0871,134.2453,11539.0
2020-01-03 15:00:00,161.21,161.36,160.65,160.75,7110.0,134.2703,134.3953,133.8039,133.8872,7110.0
2020-01-03 15:30:00,160.83,160.83,160.46,160.64,40437.0,133.9538,133.9538,133.6457,133.7956,40437.0
2020-01-06 09:30:00,160.04,160.74,159.59,160.22,8208.0,133.2958,133.8789,132.921,133.4458,8208.0
2020-01-06 10:00:00,160.2,160.57,160.2,160.49,3091.0,133.4291,133.7373,133.4291,133.6706,3091.0
2020-01-06 10:30:00,160.29,160.72,160.29,160.61,5944.0,133.5041,133.8622,133.5041,133.7706,5944.0
2020-01-06 11:00:00,160.72,160.82,160.5,160.55,5307.0,133.8622,133.9455,133.679,133.7206,5307.0
2020-01-06 11:30:00,160.7,161.04,160.7,161.04,2766.0,133.8456,134.1287,133.8456,134.1287,2766.0
2020-01-06 12:00:00,160.96,161.03,160.73,160.92,6205.0,134.0621,134.1204,133.8705,134.0288,6205.0
2020-01-06 12:30:00,160.95,160.98,160.69,160.81,16054.0,134.0538,134.0788,133.8372,133.9372,16054.0
2020-01-06 13:00:00,160.75,161.22,160.68,161.22,15016.0,133.8872,134.2787,133.8289,134.2787,15016.0
2020-01-06 13:30:00,161.18,161.18,160.93,160.94,3850.0,134.2453,134.2453,134.0371,134.0454,3850.0
2020-01-06 14:00:00,160.85,161.2,160.85,161.17,5518.0,133.9705,134.262,133.9705,134.237,5518.0
2020-01-06 14:30:00,161.15,161.58,161.15,161.48,12517.0,134.2204,134.5785,134.2204,134.4952,12517.0
2020-01-06 15:00:00,161.47,161.55,161.31,161.4,16191.0,134.4869,134.5535,134.3536,134.4286,16191.0
2020-01-06 15:30:00,161.38,161.38,160.99,161.04,37950.0,134.4119,134.4119,134.0871,134.1287,37950.0
2020-01-07 09:30:00,156.48,157.53,156.3,157.3,802426.0,130.3308,131.2053,130.1808,131.0137,802426.0
2020-01-07 10:00:00,157.33,157.4,155.88,156.09,359750.0,131.0387,131.097,129.831,130.0059,359750.0
2020-01-07 10:30:00,156.07,156.73,155.81,156.64,193086.0,129.9893,130.539,129.7727,130.464,193086.0
2020-01-07 11:00:00,156.64,156.94,156.38,156.67,135993.0,130.464,130.7139,130.2475,130.489,135993.0
2020-01-07 11:30:00,156.61,156.66,156.25,156.47,131933.0,130.439,130.4807,130.1392,130.3224,131933.0
2020-01-07 12:00:00,156.47,156.55,156.09,156.13,60453.0,130.3224,130.3891,130.0059,130.0392,60453.0
2020-01-07 12:30:00,156.14,156.42,156.13,156.16,56028.0,130.0476,130.2808,130.0392,130.0642,56028.0
2020-01-07 13:00:00,156.17,156.35,155.96,156.06,108023.0,130.0726,130.2225,129.8976,129.9809,108023.0
2020-01-07 13:30:00,156.03,156.03,155.36,155.5,154766.0,129.956,129.956,129.3979,129.5145,154766.0
2020-01-07 14:00:00,155.52,155.55,154.7,155.02,148281.0,129.5312,129.5562,128.8482,129.1147,148281.0
2020-01-07 14:30:00,155.04,155.3,154.97,155.24,91472.0,129.1314,129.3479,129.0731,129.298,91472.0
2020-01-07 15:00:00,155.22,155.96,155.22,155.96,168231.0,129.2813,129.8976,129.2813,129.8976,168231.0
2020-01-07 15:30:00,155.94,156.5,155.59,155.76,598951.0,129.881,130.3474,129.5895,129.7311,598951.0
2020-01-08 09:30:00,156.5,157.69,155.78,156.51,84925.0,130.3474,131.3385,129.7477,130.3557,84925.0
2020-01-08 10:00:00,156.47,157.7,156.28,157.17,75245.0,130.3224,131.3469,130.1642,130.9054,75245.0
2020-01-08 10:30:00,157.11,157.55,156.96,157.29,64222.0,130.8555,131.2219,130.7305,131.0054,64222.0
2020-01-08 11:00:00,157.25,157.25,156.81,157.15,30533.0,130.9721,130.9721,130.6056,130.8888,30533.0
2020-01-08 11:30:00,157.2,157.49,157.0,157.08,30982.0,130.9304,131.172,130.7639,130.8305,30982.0
2020-01-08 12:00:00,157.05,157.05,156.67,156.72,23962.0,130.8055,130.8055,130.489,130.5306,23962.0
2020-01-08 12:30:00,156.69,157.03,156.69,157.01,27318.0,130.5057,130.7888,130.5057,130.7722,27318.0
2020-01-08 13:00:00,156.97,157.04,156.64,156.8,35126.0,130.7389,130.7972,130.464,130.5973,35126.0
2020-01-08 13:30:00,156.8,157.3,156.8,157.24,37886.0,130.5973,131.0137,130.5973,130.9637,37886.0
2020-01-08 14:00:00,157.27,157.57,157.27,157.45,31377.0,130.9887,131.2386,130.9887,131.1387,31377.0
2020-01-08 14:30:00,157.44,157.98,157.4,157.98,33461.0,131.1303,131.5801,131.097,131.5801,33461.0
2020-01-08 15:00:00,157.96,157.98,157.64,157.93,43186.0,131.5634,131.5801,131.2969,131.5384,43186.0
2020-01-08 15:30:00,157.87,158.0,157.61,157.83,168569.0,131.4885,131.5967,131.2719,131.4552,168569.0
2020-01-09 09:30:00,157.91,158.33,157.52,157.71,16730.0,131.5218,131.8716,131.197,131.3552,16730.0
2020-01-09 10:00:00,157.79,158.23,157.61,158.16,66602.0,131.4218,131.7883,131.2719,131.73,66602.0
2020-01-09 10:30:00,158.09,158.4,158.04,158.04,20842.0,131.6717,131.9299,131.6301,131.6301,20842.0
2020-01-09 11:00:00,158.08,158.22,157.73,157.86,27699.0,131.6634,131.78,131.3719,131.4801,27699.0
2020-01-09 11:30:00,157.96,158.02,157.56,157.62,10130.0,131.5634,131.6134,131.2303,131.2802,10130.0
2020-01-09 12:00:00,157.64,158.06,157.64,157.7,23402.0,131.2969,131.6467,131.2969,131.3469,23402.0
2020-01-09 12:30:00,157.72,157.92,157.65,157.91,9044.0,131.3635,131.5301,131.3052,131.5218,9044.0
2020-01-09 13:00:00,157.95,158.15,157.81,158.15,12526.0,131.5551,131.7217,131.4385,131.7217,12526.0
2020-01-09 13:30:00,158.15,158.18,158.02,158.05,16431.0,131.7217,131.7467,131.6134,131.6384,16431.0
2020-01-09 14:00:00,158.0,158.11,157.88,157.98,12556.0,131.5967,131.6884,131.4968,131.5801,12556.0
2020-01-09 14:30:00,158.04,158.06,157.93,157.96,13468.0,131.6301,131.6467,131.5384,131.5634,13468.0
2020-01-09 15:00:00,157.96,158.05,157.76,157.88,18045.0,131.5634,131.6384,131.3969,131.4968,18045.0
2020-01-09 15:30:00,157.9,157.92,157.03,157.29,124493.0,131.5135,131.5301,130.7888,131.0054,124493.0
2020-01-10 09:30:00,157.59,158.06,156.86,157.47,49466.0,131.2553,131.6467,130.6472,131.1553,49466.0
2020-01-10 10:00:00,157.59,157.89,157.53,157.61,23166.0,131.2553,131.5051,131.2053,131.2719,23166.0
2020-01-10 10:30:00,157.55,157.79,157.33,157.73,14945.0,131.2219,131.4218,131.0387,131.3719,14945.0
2020-01-10 11:00:00,157.78,157.79,157.34,157.6,81398.0,131.4135,131.4218,131.047,131.2636,81398.0
2020-01-10 11:30:00,157.58,158.11,157.52,158.02,112372.0,131.2469,131.6884,131.197,131.6134,112372.0
2020-01-10 12:00:00,158.05,158.07,157.65,157.81,37883.0,131.6384,131.655,131.3052,131.4385,37883.0
2020-01-10 12:30:00,157.81,158.36,157.8,158.06,39826.0,131.4385,131.8966,131.4302,131.6467,39826.0
2020-01-10 13:00:00,158.01,158.44,157.89,158.33,27928.0,131.6051,131.9632,131.5051,131.8716,27928.0
2020-01-10 13:30:00,158.3,158.38,158.1,158.38,15817.0,131.8466,131.9132,131.68,131.9132,15817.0
2020-01-10 14:00:00,158.42,158.74,158.28,158.7,21296.0,131.9466,132.2131,131.83,132.1798,21296.0
2020-01-10 14:30:00,158.69,158.7,158.39,158.58,32251.0,132.1714,132.1798,131.9216,132.0798,32251.0
2020-01-10 15:00:00,158.57,158.6,157.94,158.03,75764.0,132.0715,132.0965,131.5468,131.6217,75764.0
2020-01-10 15:30:00,158.06,158.74,157.82,158.64,121638.0,131.6467,132.2131,131.4468,132.1298,121638.0
2020-01-13 09:30:00,159.21,160.12,159.21,160.0,115658.0,132.6045,133.3625,132.6045,133.2625,115658.0
2020-01-13 10:00:00,160.0,160.72,159.9,160.5,105324.0,133.2625,133.8622,133.1792,133.679,105324.0
2020-01-13 10:30:00,160.51,160.71,160.12,160.28,21810.0,133.6873,133.8539,133.3625,133.4957,21810.0
2020-01-13 11:00:00,160.28,160.4,159.85,160.3,62443.0,133.4957,133.5957,133.1376,133.5124,62443.0
2020-01-13 11:30:00,160.3,160.68,160.3,160.66,27517.0,133.5124,133.8289,133.5124,133.8122,27517.0
2020-01-13 12:00:00,160.78,160.84,160.52,160.57,28689.0,133.9122,133.9622,133.6956,133.7373,28689.0
2020-01-13 12:30:00,160.56,160.68,160.31,160.31,23411.0,133.7289,133.8289,133.5207,133.5207,23411.0
2020-01-13 13:00:00,160.32,160.33,159.9,160.11,31732.0,133.5291,133.5374,133.1792,133.3541,31732.0
2020-01-13 13:30:00,160.14,160.41,160.04,160.27,16643.0,133.3791,133.604,133.2958,133.4874,16643.0
2020-01-13 14:00:00,160.28,160.64,160.27,160.58,21528.0,133.4957,133.7956,133.4874,133.7456,21528.0
2020-01-13 14:30:00,160.56,160.63,160.06,160.22,19234.0,133.7289,133.7872,133.3125,133.4458,19234.0
2020-01-13 15:00:00,160.22,160.63,160.15,160.48,26031.0,133.4458,133.7872,133.3875,133.6623,26031.0
2020-01-13 15:30:00,160.48,160.97,160.29,160.77,125363.0,133.6623,134.0704,133.5041,133.9039,125363.0
2020-01-14 09:30:00,160.55,160.9,159.85,160.02,19481.0,133.7206,134.0121,133.1376,133.2792,19481.0
2020-01-14 10:00:00,160.12,160.2,159.52,159.71,16206.0,133.3625,133.4291,132.8627,133.021,16206.0
2020-01-14 10:30:00,159.72,160.1,159.39,159.39,17950.0,133.0293,133.3458,132.7545,132.7545,17950.0
2020-01-14 11:00:00,159.4,159.76,159.24,159.41,17558.0,132.7628,133.0626,132.6295,132.7711,17558.0
2020-01-14 11:30:00,159.4,159.4,158.78,158.85,15601.0,132.7628,132.7628,132.2464,132.3047,15601.0
2020-01-14 12:00:00,158.89,158.93,158.59,158.79,24271.0,132.338,132.3713,132.0882,132.2547,24271.0
2020-01-14 12:30:00,158.8,159.2,158.8,159.17,18319.0,132.2631,132.5962,132.2631,132.5712,18319.0
2020-01-14 13:00:00,159.2,159.41,159.06,159.39,11090.0,132.5962,132.7711,132.4796,132.7545,11090.0
2020-01-14 13:30:00,159.37,159.41,159.07,159.08,13693.0,132.7378,132.7711,132.4879,132.4963,13693.0
2020-01-14 14:00:00,159.01,159.39,158.86,159.34,16487.0,132.438,132.7545,132.313,132.7128,16487.0
2020-01-14 14:30:00,159.34,159.73,159.33,159.56,11523.0,132.7128,133.0376,132.7045,132.8961,11523.0
2020-01-14 15:00:00,159.58,160.01,159.58,159.82,17579.0,132.9127,133.2709,132.9127,133.1126,17579.0
2020-01-14 15:30:00,159.85,160.49,159.84,160.46,128216.0,133.1376,133.6706,133.1293,133.6457,128216.0
2020-01-15 09:30:00,161.15,162.3,160.83,162.02,28423.0,134.2204,135.1782,133.9538,134.945,28423.0
2020-01-15 10:00:00,162.09,162.3,161.64,162.29,18833.0,135.0033,135.1782,134.6285,135.1698,18833.0
2020-01-15 10:30:00,162.4,163.3,162.39,163.03,30430.0,135.2615,136.0111,135.2531,135.7862,30430.0
2020-01-15 11:00:00,163.07,163.6,163.01,163.52,48787.0,135.8195,136.2609,135.7695,136.1943,48787.0
2020-01-15 11:30:00,163.58,163.72,162.92,163.0,42833.0,136.2443,136.3609,135.6946,135.7612,42833.0
2020-01-15 12:00:00,163.03,163.09,162.61,162.61,18073.0,135.7862,135.8362,135.4364,135.4364,18073.0
2020-01-15 12:30:00,162.6,163.09,162.59,162.99,14844.0,135.428,135.8362,135.4197,135.7529,14844.0
2020-01-15 13:00:00,162.94,163.03,162.5,162.51,16962.0,135.7112,135.7862,135.3448,135.3531,16962.0
2020-01-15 13:30:00,162.5,162.74,162.41,162.65,17600.0,135.3448,135.5446,135.2698,135.4697,17600.0
2020-01-15 14:00:00,162.67,163.02,162.53,162.88,13688.0,135.4863,135.7779,135.3697,135.6613,13688.0
2020-01-15 14:30:00,162.87,163.13,162.73,162.85,16633.0,135.6529,135.8695,135.5363,135.6363,16633.0
2020-01-15 15:00:00,162.8,162.84,162.49,162.57,17621.0,135.5946,135.6279,135.3364,135.4031,17621.0
2020-01-15 15:30:00,162.56,162.56,161.94,162.35,91458.0,135.3947,135.3947,134.8783,135.2198,91458.0
2020-01-16 09:30:00,162.95,163.71,162.84,163.35,34193.0,135.7196,136.3526,135.6279,136.0527,34193.0
2020-01-16 10:00:00,163.41,164.44,163.34,164.11,19020.0,136.1027,136.9606,136.0444,136.6857,19020.0
2020-01-16 10:30:00,164.11,164.43,163.76,164.16,15708.0,136.6857,136.9522,136.3942,136.7274,15708.0
2020-01-16 11:00:00,164.23,164.43,163.93,164.02,17261.0,136.7857,136.9522,136.5358,136.6107,17261.0
2020-01-16 11:30:00,163.96,164.23,163.9,164.19,10659.0,136.5608,136.7857,136.5108,136.7523,10659.0
2020-01-16 12:00:00,164.25,164.45,164.18,164.41,17636.0,136.8023,136.9689,136.744,136.9356,17636.0
2020-01-16 12:30:00,164.4,164.45,164.2,164.2,21811.0,136.9272,136.9689,136.7607,136.7607,21811.0
2020-01-16 13:00:00,164.22,164.34,163.68,163.73,22865.0,136.7773,136.8773,136.3276,136.3692,22865.0
2020-01-16 13:30:00,163.75,163.95,163.74,163.9,13095.0,136.3859,136.5524,136.3775,136.5108,13095.0
2020-01-16 14:00:00,163.91,163.96,163.55,163.6,20632.0,136.5191,136.5608,136.2193,136.2609,20632.0
2020-01-16 14:30:00,163.6,163.91,163.56,163.8,19655.0,136.2609,136.5191,136.2276,136.4275,19655.0
2020-01-16 15:00:00,163.85,163.89,163.36,163.53,26165.0,136.4692,136.5025,136.061,136.2026,26165.0
2020-01-16 15:30:00,163.53,164.13,163.41,163.81,108893.0,136.2026,136.7024,136.1027,136.4358,108893.0
2020-01-17 09:30:00,164.15,164.26,163.52,163.78,70211.0,136.719,136.8106,136.1943,136.4109,70211.0
2020-01-17 10:00:00,163.73,164.29,163.73,164.29,15337.0,136.3692,136.8356,136.3692,136.8356,15337.0
2020-01-17 10:30:00,164.31,164.36,163.76,163.76,21565.0,136.8523,136.8939,136.3942,136.3942,21565.0
2020-01-17 11:00:00,163.73,164.16,163.67,163.82,62457.0,136.3692,136.7274,136.3192,136.4442,62457.0
2020-01-17 11:30:00,163.83,164.23,163.54,164.23,30111.0,136.4525,136.7857,136.211,136.7857,30111.0
2020-01-17 12:00:00,164.18,164.28,163.97,164.18,16205.0,136.744,136.8273,136.5691,136.744,16205.0
2020-01-17 12:30:00,164.15,164.19,164.02,164.05,12220.0,136.719,136.7523,136.6107,136.6357,12220.0
2020-01-17 13:00:00,164.05,164.15,163.91,163.92,16854.0,136.6357,136.719,136.5191,136.5275,16854.0
2020-01-17 13:30:00,163.92,163.95,163.65,163.66,15420.0,136.5275,136.5524,136.3026,136.3109,15420.0
2020-01-17 14:00:00,163.7,164.01,163.7,163.89,14312.0,136.3442,136.6024,136.3442,136.5025,14312.0
2020-01-17 14:30:00,163.92,163.92,163.39,163.64,37227.0,136.5275,136.5275,136.086,136.2942,37227.0
2020-01-17 15:00:00,163.62,163.65,163.35,163.54,29234.0,136.2776,136.3026,136.0527,136.211,29234.0
2020-01-17 15:30:00,163.54,163.57,162.8,162.9,190312.0,136.211,136.2359,135.5946,135.6779,190312.0
2020-01-21 09:30:00,163.3,164.36,163.09,163.59,31462.0,136.0111,136.8939,135.8362,136.2526,31462.0
2020-01-21 10:00:00,163.58,164.05,163.55,163.86,19475.0,136.2443,136.6357,136.2193,136.4775,19475.0
2020-01-21 10:30:00,163.86,164.06,163.53,163.65,18509.0,136.4775,136.6441,136.2026,136.3026,18509.0
2020-01-21 11:00:00,163.67,164.03,163.59,163.98,23456.0,136.3192,136.6191,136.2526,136.5774,23456.0
2020-01-21 11:30:00,164.1,164.3,163.86,163.86,16880.0,136.6774,136.844,136.4775,136.4775,16880.0
2020-01-21 12:00:00,163.86,163.92,163.61,163.72,22270.0,136.4775,136.5275,136.2693,136.3609,22270.0
2020-01-21 12:30:00,163.79,164.26,163.7,164.16,15627.0,136.4192,136.8106,136.3442,136.7274,15627.0
2020-01-21 13:00:00,164.15,164.54,164.06,164.33,30607.0,136.719,137.0439,136.6441,136.8689,30607.0
2020-01-21 13:30:00,164.34,164.58,164.1,164.52,19630.0,136.8773,137.0772,136.6774,137.0272,19630.0
2020-01-21 14:00:00,164.51,164.83,164.44,164.74,12149.0,137.0189,137.2854,136.9606,137.2104,12149.0
2020-01-21 14:30:00,164.71,164.82,164.48,164.82,19428.0,137.1854,137.2771,136.9939,137.2771,19428.0
2020-01-21 15:00:00,164.77,164.81,164.52,164.66,20125.0,137.2354,137.2687,137.0272,137.1438,20125.0
2020-01-21 15:30:00,164.67,165.0,164.49,164.84,141431.0,137.1521,137.427,137.0022,137.2937,141431.0
2020-01-22 09:30:00,165.1,165.68,165.03,165.16,12458.0,137.5103,137.9933,137.452,137.5602,12458.0
2020-01-22 10:00:00,165.23,165.39,164.85,165.04,19336.0,137.6185,137.7518,137.302,137.4603,19336.0
2020-01-22 10:30:00,165.05,165.12,164.82,164.94,22854.0,137.4686,137.5269,137.2771,137.377,22854.0
2020-01-22 11:00:00,164.93,165.02,164.36,164.41,8544.0,137.3687,137.4436,136.8939,136.9356,8544.0
2020-01-22 11:30:00,164.45,164.5,163.66,163.67,9831.0,136.9689,137.0105,136.3109,136.3192,9831.0
2020-01-22 12:00:00,163.73,163.77,163.15,163.15,15654.0,136.3692,136.4025,135.8861,135.8861,15654.0
2020-01-22 12:30:00,163.15,163.44,163.05,163.18,17773.0,135.8861,136.1277,135.8028,135.9111,17773.0
2020-01-22 13:00:00,163.18,163.23,162.74,162.83,5523.0,135.9111,135.9528,135.5446,135.6196,5523.0
2020-01-22 13:30:00,162.86,163.16,162.68,163.06,8623.0,135.6446,135.8945,135.4947,135.8112,8623.0
2020-01-22 14:00:00,163.09,163.49,163.09,163.28,6066.0,135.8362,136.1693,135.8362,135.9944,6066.0
2020-01-22 14:30:00,163.28,163.39,163.21,163.32,7200.0,135.9944,136.086,135.9361,136.0277,7200.0
2020-01-22 15:00:00,163.3,163.3,162.86,162.93,11508.0,136.0111,136.0111,135.6446,135.7029,11508.0
2020-01-22 15:30:00,162.89,163.36,162.81,163.3,50003.0,135.6696,136.061,135.6029,136.0111,50003.0
2020-01-23 09:30:00,163.68,164.21,162.59,164.17,12363.0,136.3276,136.769,135.4197,136.7357,12363.0
2020-01-23 10:00:00,164.25,164.68,164.06,164.55,13398.0,136.8023,137.1605,136.6441,137.0522,13398.0
2020-01-23 10:30:00,164.54,164.78,164.46,164.62,8561.0,137.0439,137.2437,136.9772,137.1105,8561.0
2020-01-23 11:00:00,164.51,164.85,164.43,164.79,14801.0,137.0189,137.302,136.9522,137.2521,14801.0
2020-01-23 11:30:00,164.81,164.96,164.62,164.77,16371.0,137.2687,137.3937,137.1105,137.2354,16371.0
2020-01-23 12:00:00,164.92,165.05,164.78,164.9,13635.0,137.3603,137.4686,137.2437,137.3437,13635.0
2020-01-23 12:30:00,164.91,164.96,164.72,164.72,5605.0,137.352,137.3937,137.1938,137.1938,5605.0
2020-01-23 13:00:00,164.71,164.84,164.6,164.75,5687.0,137.1854,137.2937,137.0938,137.2188,5687.0
2020-01-23 13:30:00,164.74,165.0,164.7,164.93,6906.0,137.2104,137.427,137.1771,137.3687,6906.0
2020-01-23 14:00:00,164.93,165.25,164.87,165.19,12764.0,137.3687,137.6352,137.3187,137.5852,12764.0
2020-01-23 14:30:00,165.19,165.42,165.11,165.42,7157.0,137.5852,137.7768,137.5186,137.7768,7157.0
2020-01-23 15:00:00,165.45,165.62,165.37,165.57,17993.0,137.8018,137.9434,137.7352,137.9017,17993.0
2020-01-23 15:30:00,165.55,165.61,165.27,165.42,55480.0,137.8851,137.935,137.6519,137.7768,55480.0
2020-01-24 09:30:00,165.74,165.74,164.87,164.87,24017.0,138.0433,138.0433,137.3187,137.3187,24017.0
2020-01-24 10:00:00,164.93,165.45,164.86,165.08,32738.0,137.3687,137.8018,137.3104,137.4936,32738.0
2020-01-24 10:30:00,165.07,165.44,164.59,164.87,13825.0,137.4853,137.7935,137.0855,137.3187,13825.0
2020-01-24 11:00:00,164.86,165.14,164.7,164.95,8338.0,137.3104,137.5436,137.1771,137.3853,8338.0
2020-01-24 11:30:00,164.97,165.08,164.72,164.72,10990.0,137.402,137.4936,137.1938,137.1938,10990.0
2020-01-24 12:00:00,164.65,164.71,164.03,164.2,27958.0,137.1355,137.1854,136.6191,136.7607,27958.0
2020-01-24 12:30:00,164.2,164.5,164.14,164.5,9933.0,136.7607,137.0105,136.7107,137.0105,9933.0
2020-01-24 13:00:00,164.44,164.44,164.11,164.27,9548.0,136.9606,136.9606,136.6857,136.819,9548.0
2020-01-24 13:30:00,164.2,164.3,163.89,164.22,8658.0,136.7607,136.844,136.5025,136.7773,8658.0
2020-01-24 14:00:00,164.25,164.34,163.89,163.89,11094.0,136.8023,136.8773,136.5025,136.5025,11094.0
2020-01-24 14:30:00,163.85,164.11,163.81,164.1,20628.0,136.4692,136.6857,136.4358,136.6774,20628.0
2020-01-24 15:00:00,164.13,164.33,164.05,164.23,9019.0,136.7024,136.8689,136.6357,136.7857,9019.0
2020-01-24 15:30:00,164.1,164.75,163.69,164.69,65289.0,136.6774,137.2188,136.3359,137.1688,65289.0
2020-01-27 09:30:00,163.63,164.13,163.49,163.49,10152.0,136.2859,136.7024,136.1693,136.1693,10152.0
2020-01-27 10:00:00,163.54,164.25,163.36,163.64,51526.0,136.211,136.8023,136.061,136.2942,51526.0
2020-01-27 10:30:00,163.73,164.17,163.52,164.01,10056.0,136.3692,136.7357,136.1943,136.6024,10056.0
2020-01-27 11:00:00,164.0,164.24,163.93,164.08,8145.0,136.5941,136.794,136.5358,136.6607,8145.0
2020-01-27 11:30:00,164.15,164.37,163.9,164.3,8430.0,136.719,136.9023,136.5108,136.844,8430.0
2020-01-27 12:00:00,164.24,164.49,164.12,164.37,12328.0,136.794,137.0022,136.694,136.9023,12328.0
2020-01-27 12:30:00,164.41,164.48,164.11,164.23,9650.0,136.9356,136.9939,136.6857,136.7857,9650.0
2020-01-27 13:00:00,164.16,164.66,164.16,164.57,11413.0,136.7274,137.1438,136.7274,137.0688,11413.0
2020-01-27 13:30:00,164.55,164.58,164.24,164.24,20116.0,137.0522,137.0772,136.794,136.794,20116.0
2020-01-27 14:00:00,164.31,164.41,164.11,164.38,9756.0,136.8523,136.9356,136.6857,136.9106,9756.0
2020-01-27 14:30:00,164.4,164.47,164.15,164.23,14779.0,136.9272,136.9855,136.719,136.7857,14779.0
2020-01-27 15:00:00,164.25,164.48,164.09,164.32,14022.0,136.8023,136.9939,136.6691,136.8606,14022.0
2020-01-27 15:30:00,164.29,164.3,163.76,163.76,57961.0,136.8356,136.844,136.3942,136.3942,57961.0
2020-01-28 09:30:00,163.89,164.19,163.42,164.06,17105.0,136.5025,136.7523,136.111,136.6441,17105.0
2020-01-28 10:00:00,164.51,165.13,164.32,164.4,10572.0,137.0189,137.5353,136.8606,136.9272,10572.0
2020-01-28 10:30:00,164.42,164.82,164.28,164.38,10215.0,136.9439,137.2771,136.8273,136.9106,10215.0
2020-01-28 11:00:00,164.41,164.89,164.41,164.77,10229.0,136.9356,137.3354,136.9356,137.2354,10229.0
2020-01-28 11:30:00,164.76,164.76,164.3,164.42,10681.0,137.2271,137.2271,136.844,136.9439,10681.0
2020-01-28 12:00:00,164.46,164.57,164.25,164.56,14756.0,136.9772,137.0688,136.8023,137.0605,14756.0
2020-01-28 12:30:00,164.57,164.66,164.25,164.25,6634.0,137.0688,137.1438,136.8023,136.8023,6634.0
2020-01-28 13:00:00,164.3,164.3,163.93,164.13,5372.0,136.844,136.844,136.5358,136.7024,5372.0
2020-01-28 13:30:00,164.11,164.48,164.05,164.48,5204.0,136.6857,136.9939,136.6357,136.9939,5204.0
2020-01-28 14:00:00,164.55,164.83,164.55,164.68,7554.0,137.0522,137.2854,137.0522,137.1605,7554.0
2020-01-28 14:30:00,164.72,164.93,164.61,164.87,8980.0,137.1938,137.3687,137.1022,137.3187,8980.0
2020-01-28 15:00:00,164.86,164.99,164.72,164.84,8144.0,137.3104,137.4187,137.1938,137.2937,8144.0
2020-01-28 15:30:00,164.88,164.88,164.34,164.37,45042.0,137.327,137.327,136.8773,136.9023,45042.0
2020-01-29 09:30:00,164.9,164.93,163.79,164.48,11914.0,137.3437,137.3687,136.4192,136.9939,11914.0
2020-01-29 10:00:00,164.45,164.45,163.57,163.73,19230.0,136.9689,136.9689,136.2359,136.3692,19230.0
2020-01-29 10:30:00,163.89,164.28,163.64,164.14,7290.0,136.5025,136.8273,136.2942,136.7107,7290.0
2020-01-29 11:00:00,164.12,164.54,163.89,164.5,17193.0,136.694,137.0439,136.5025,137.0105,17193.0
2020-01-29 11:30:00,164.51,164.75,164.48,164.64,10739.0,137.0189,137.2188,136.9939,137.1271,10739.0
2020-01-29 12:00:00,164.68,165.01,164.55,164.99,7829.0,137.1605,137.4353,137.0522,137.4187,7829.0
2020-01-29 12:30:00,165.0,165.05,164.72,164.97,8755.0,137.427,137.4686,137.1938,137.402,8755.0
2020-01-29 13:00:00,164.95,165.1,164.87,164.99,17392.0,137.3853,137.5103,137.3187,137.4187,17392.0
2020-01-29 13:30:00,164.97,165.45,164.83,164.83,20030.0,137.402,137.8018,137.2854,137.2854,20030.0
2020-01-29 14:00:00,164.75,165.12,164.7,164.94,8635.0,137.2188,137.5269,137.1771,137.377,8635.0
2020-01-29 14:30:00,164.97,165.1,164.78,164.89,10876.0,137.402,137.5103,137.2437,137.3354,10876.0
2020-01-29 15:00:00,164.91,164.97,164.58,164.62,21423.0,137.352,137.402,137.0772,137.1105,21423.0
2020-01-29 15:30:00,164.62,164.74,164.46,164.52,55973.0,137.1105,137.2104,136.9772,137.0272,55973.0
2020-01-30 09:30:00,164.0,164.91,163.62,164.83,7194.0,136.5941,137.352,136.2776,137.2854,7194.0
2020-01-30 10:00:00,164.84,165.35,164.3,164.65,13109.0,137.2937,137.7185,136.844,137.1355,13109.0
2020-01-30 10:30:00,164.66,164.8,163.97,164.19,79612.0,137.1438,137.2604,136.5691,136.7523,79612.0
2020-01-30 11:00:00,164.1,164.27,163.74,164.12,13539.0,136.6774,136.819,136.3775,136.694,13539.0
2020-01-30 11:30:00,164.15,165.05,164.12,164.73,14853.0,136.719,137.4686,136.694,137.2021,14853.0
2020-01-30 12:00:00,164.72,164.83,164.28,164.28,11145.0,137.1938,137.2854,136.8273,136.8273,11145.0
2020-01-30 12:30:00,164.22,164.36,163.83,163.97,11048.0,136.7773,136.8939,136.4525,136.5691,11048.0
2020-01-30 13:00:00,163.96,163.96,163.7,163.87,12078.0,136.5608,136.5608,136.3442,136.4858,12078.0
2020-01-30 13:30:00,163.83,164.01,163.75,163.76,10782.0,136.4525,136.6024,136.3859,136.3942,10782.0
2020-01-30 14:00:00,163.77,164.04,163.65,163.98,8928.0,136.4025,136.6274,136.3026,136.5774,8928.0
2020-01-30 14:30:00,164.0,164.07,163.66,163.93,18367.0,136.5941,136.6524,136.3109,136.5358,18367.0
2020-01-30 15:00:00,163.93,164.19,163.88,163.9,17676.0,136.5358,136.7523,136.4941,136.5108,17676.0
2020-01-30 15:30:00,163.9,164.55,163.85,164.54,92717.0,136.5108,137.0522,136.4692,137.0439,92717.0
2020-01-31 09:30:00,164.04,164.7,163.36,163.69,13949.0,136.6274,137.1771,136.061,136.3359,13949.0
2020-01-31 10:00:00,163.7,163.7,163.17,163.35,11254.0,136.3442,136.3442,135.9028,136.0527,11254.0
2020-01-31 10:30:00,163.41,163.5,163.08,163.17,14995.0,136.1027,136.1776,135.8278,135.9028,14995.0
2020-01-31 11:00:00,163.2,163.2,162.73,162.79,16301.0,135.9278,135.9278,135.5363,135.5863,16301.0
2020-01-31 11:30:00,162.91,163.17,162.78,163.17,14400.0,135.6862,135.9028,135.578,135.9028,14400.0
2020-01-31 12:00:00,163.2,163.46,163.18,163.26,11772.0,135.9278,136.1443,135.9111,135.9778,11772.0
2020-01-31 12:30:00,163.24,163.24,162.74,163.03,10120.0,135.9611,135.9611,135.5446,135.7862,10120.0
2020-01-31 13:00:00,163.01,163.04,162.58,162.62,10018.0,135.7695,135.7945,135.4114,135.4447,10018.0
2020-01-31 13:30:00,162.6,162.98,162.54,162.96,9804.0,135.428,135.7445,135.3781,135.7279,9804.0
2020-01-31 14:00:00,162.93,163.33,162.92,163.25,13189.0,135.7029,136.0361,135.6946,135.9694,13189.0
2020-01-31 14:30:00,163.21,163.73,163.21,163.68,14726.0,135.9361,136.3692,135.9361,136.3276,14726.0
2020-01-31 15:00:00,163.69,163.75,162.85,162.85,17330.0,136.3359,136.3859,135.6363,135.6363,17330.0
2020-01-31 15:30:00,162.89,163.33,162.59,163.13,69996.0,135.6696,136.0361,135.4197,135.8695,69996.0
2020-02-03 09:30:00,163.85,164.51,163.7,164.11,20705.0,136.4692,137.0189,136.3442,136.6857,20705.0
2020-02-03 10:00:00,164.22,165.78,164.12,165.75,16656.0,136.7773,138.0766,136.694,138.0516,16656.0
2020-02-03 10:30:00,165.67,165.78,164.11,164.28,41144.0,137.985,138.0766,136.6857,136.8273,41144.0
2020-02-03 11:00:00,164.31,164.63,163.8,164.36,129075.0,136.8523,137.1188,136.4275,136.8939,129075.0
2020-02-03 11:30:00,164.41,164.46,163.99,164.06,58028.0,136.9356,136.9772,136.5858,136.6441,58028.0
2020-02-03 12:00:00,164.11,164.76,164.05,164.76,23362.0,136.6857,137.2271,136.6357,137.2271,23362.0
2020-02-03 12:30:00,164.77,165.43,164.68,165.37,22844.0,137.2354,137.7851,137.1605,137.7352,22844.0
2020-02-03 13:00:00,165.41,165.58,165.22,165.46,12852.0,137.7685,137.9101,137.6102,137.8101,12852.0
2020-02-03 13:30:00,165.43,165.48,165.17,165.38,18784.0,137.7851,137.8268,137.5686,137.7435,18784.0
2020-02-03 14:00:00,165.36,165.55,165.18,165.21,18223.0,137.7268,137.8851,137.5769,137.6019,18223.0
2020-02-03 14:30:00,165.2,165.37,165.0,165.35,14948.0,137.5936,137.7352,137.427,137.7185,14948.0
2020-02-03 15:00:00,165.33,165.39,165.14,165.35,31929.0,137.7018,137.7518,137.5436,137.7185,31929.0
2020-02-03 15:30:00,165.38,165.78,164.54,164.81,111353.0,137.7435,138.0766,137.0439,137.2687,111353.0
2020-02-04 09:30:00,165.4,168.86,165.0,168.78,72965.0,137.7601,140.6419,137.427,140.5753,72965.0
2020-02-04 10:00:00,168.8,168.97,168.43,168.59,38043.0,140.592,140.7336,140.2838,140.4171,38043.0
2020-02-04 10:30:00,168.71,169.05,167.24,167.35,34450.0,140.517,140.8002,139.2927,139.3843,34450.0
2020-02-04 11:00:00,167.39,169.05,167.19,168.96,25574.0,139.4176,140.8002,139.251,140.7252,25574.0
2020-02-04 11:30:00,168.96,169.05,167.99,168.12,27245.0,140.7252,140.8002,139.9173,140.0256,27245.0
2020-02-04 12:00:00,168.22,168.55,168.16,168.32,19163.0,140.1089,140.3837,140.0589,140.1922,19163.0
2020-02-04 12:30:00,168.34,168.37,167.52,167.67,17791.0,140.2088,140.2338,139.5259,139.6508,17791.0
2020-02-04 13:00:00,167.76,167.76,166.34,166.89,64924.0,139.7258,139.7258,138.5431,139.0011,64924.0
2020-02-04 13:30:00,166.96,167.89,166.96,167.77,18282.0,139.0594,139.834,139.0594,139.7341,18282.0
2020-02-04 14:00:00,167.83,168.01,167.36,167.54,12208.0,139.7841,139.934,139.3926,139.5425,12208.0
2020-02-04 14:30:00,167.58,168.68,167.58,168.5,24183.0,139.5758,140.492,139.5758,140.3421,24183.0
2020-02-04 15:00:00,168.46,168.69,168.15,168.15,19285.0,140.3088,140.5003,140.0506,140.0506,19285.0
2020-02-04 15:30:00,168.14,168.15,167.27,167.79,100265.0,140.0423,140.0506,139.3176,139.7507,100265.0
2020-02-05 09:30:00,168.19,168.46,167.58,168.4,19853.0,140.0839,140.3088,139.5758,140.2588,19853.0
2020-02-05 10:00:00,168.71,169.11,167.9,168.31,32412.0,140.517,140.8502,139.8424,140.1838,32412.0
2020-02-05 10:30:00,168.52,168.99,168.14,168.65,22613.0,140.3588,140.7502,140.0423,140.467,22613.0
2020-02-05 11:00:00,168.43,169.11,168.42,168.69,18528.0,140.2838,140.8502,140.2755,140.5003,18528.0
2020-02-05 11:30:00,168.69,168.69,168.02,168.09,8233.0,140.5003,140.5003,139.9423,140.0006,8233.0
2020-02-05 12:00:00,168.11,168.2,167.68,167.77,12141.0,140.0173,140.0922,139.6591,139.7341,12141.0
2020-02-05 12:30:00,167.68,167.98,167.58,167.61,16339.0,139.6591,139.909,139.5758,139.6008,16339.0
2020-02-05 13:00:00,167.61,167.82,167.54,167.73,34688.0,139.6008,139.7757,139.5425,139.7008,34688.0
2020-02-05 13:30:00,167.69,168.22,167.64,167.85,15928.0,139.6675,140.1089,139.6258,139.8007,15928.0
2020-02-05 14:00:00,167.86,167.87,167.33,167.38,12593.0,139.809,139.8174,139.3676,139.4093,12593.0
2020-02-05 14:30:00,167.36,167.7,167.33,167.63,16934.0,139.3926,139.6758,139.3676,139.6175,16934.0
2020-02-05 15:00:00,167.61,167.66,167.35,167.42,24030.0,139.6008,139.6425,139.3843,139.4426,24030.0
2020-02-05 15:30:00,167.4,168.05,167.37,167.93,80708.0,139.4259,139.9673,139.4009,139.8674,80708.0
2020-02-06 09:30:00,168.51,169.34,167.71,169.0,26876.0,140.3504,141.0417,139.6841,140.7585,26876.0
2020-02-06 10:00:00,169.22,169.85,169.17,169.59,21178.0,140.9418,141.4665,140.9001,141.2499,21178.0
2020-02-06 10:30:00,169.54,169.74,168.57,168.68,33518.0,141.2083,141.3749,140.4004,140.492,33518.0
2020-02-06 11:00:00,168.79,168.9,168.22,168.53,26785.0,140.5836,140.6753,140.1089,140.3671,26785.0
2020-02-06 11:30:00,168.53,168.57,168.2,168.4,33402.0,140.3671,140.4004,140.0922,140.2588,33402.0
2020-02-06 12:00:00,168.4,168.94,168.03,168.91,31793.0,140.2588,140.7086,139.9506,140.6836,31793.0
2020-02-06 12:30:00,168.94,169.01,168.24,168.46,17549.0,140.7086,140.7669,140.1255,140.3088,17549.0
2020-02-06 13:00:00,168.52,168.74,168.15,168.15,21589.0,140.3588,140.542,140.0506,140.0506,21589.0
2020-02-06 13:30:00,168.14,168.34,167.76,168.3,24297.0,140.0423,140.2088,139.7258,140.1755,24297.0
2020-02-06 14:00:00,168.28,168.6,168.19,168.34,24227.0,140.1589,140.4254,140.0839,140.2088,24227.0
2020-02-06 14:30:00,168.37,168.47,167.87,168.13,24713.0,140.2338,140.3171,139.8174,140.0339,24713.0
2020-02-06 15:00:00,168.1,168.1,167.59,167.71,59738.0,140.0089,140.0089,139.5842,139.6841,59738.0
2020-02-06 15:30:00,167.74,168.14,167.42,167.9,154350.0,139.7091,140.0423,139.4426,139.8424,154350.0
2020-02-07 09:30:00,168.42,168.42,166.86,167.8,43581.0,140.2755,140.2755,138.9762,139.7591,43581.0
2020-02-07 10:00:00,167.97,168.35,167.82,168.3,18624.0,139.9007,140.2172,139.7757,140.1755,18624.0
2020-02-07 10:30:00,168.37,168.41,167.67,168.2,36856.0,140.2338,140.2671,139.6508,140.0922,36856.0
2020-02-07 11:00:00,168.26,168.37,167.54,167.54,26630.0,140.1422,140.2338,139.5425,139.5425,26630.0
2020-02-07 11:30:00,167.53,167.72,167.36,167.56,28837.0,139.5342,139.6924,139.3926,139.5592,28837.0
2020-02-07 12:00:00,167.59,167.82,167.34,167.42,37065.0,139.5842,139.7757,139.3759,139.4426,37065.0
2020-02-07 12:30:00,167.47,167.52,167.29,167.41,13257.0,139.4842,139.5259,139.3343,139.4342,13257.0
2020-02-07 13:00:00,167.41,167.82,167.37,167.81,16063.0,139.4342,139.7757,139.4009,139.7674,16063.0
2020-02-07 13:30:00,167.84,167.86,167.07,167.09,14068.0,139.7924,139.809,139.1511,139.1677,14068.0
2020-02-07 14:00:00,167.04,167.31,166.93,167.24,32628.0,139.1261,139.351,139.0345,139.2927,32628.0
2020-02-07 14:30:00,167.25,167.56,167.21,167.48,24515.0,139.301,139.5592,139.2677,139.4925,24515.0
2020-02-07 15:00:00,167.47,167.77,167.43,167.61,26556.0,139.4842,139.7341,139.4509,139.6008,26556.0
2020-02-07 15:30:00,167.59,168.08,167.5,167.6,144109.0,139.5842,139.9923,139.5092,139.5925,144109.0
2020-02-10 09:30:00,168.38,168.89,168.17,168.53,44978.0,140.2422,140.6669,140.0672,140.3671,44978.0
2020-02-10 10:00:00,168.7,169.25,168.31,169.21,8571.0,140.5087,140.9668,140.1838,140.9335,8571.0
2020-02-10 10:30:00,169.1,169.13,168.77,168.87,5870.0,140.8418,140.8668,140.567,140.6503,5870.0
2020-02-10 11:00:00,168.91,169.31,168.89,169.15,13012.0,140.6836,141.0167,140.6669,140.8835,13012.0
2020-02-10 11:30:00,169.27,169.63,169.13,169.23,11131.0,140.9834,141.2833,140.8668,140.9501,11131.0
2020-02-10 12:00:00,169.21,169.49,169.07,169.41,26862.0,140.9335,141.1667,140.8168,141.1,26862.0
2020-02-10 12:30:00,169.36,169.36,168.73,169.04,17644.0,141.0584,141.0584,140.5337,140.7919,17644.0
2020-02-10 13:00:00,169.08,169.32,168.9,169.3,7476.0,140.8252,141.0251,140.6753,141.0084,7476.0
2020-02-10 13:30:00,169.34,169.55,169.27,169.28,9448.0,141.0417,141.2166,140.9834,140.9918,9448.0
2020-02-10 14:00:00,169.28,169.34,169.06,169.15,19004.0,140.9918,141.0417,140.8085,140.8835,19004.0
2020-02-10 14:30:00,169.17,169.45,169.09,169.38,19371.0,140.9001,141.1333,140.8335,141.075,19371.0
2020-02-10 15:00:00,169.39,169.81,169.39,169.74,19925.0,141.0834,141.4332,141.0834,141.3749,19925.0
2020-02-10 15:30:00,169.78,170.57,169.6,170.57,68076.0,141.4082,142.0662,141.2583,142.0662,68076.0
2020-02-11 09:30:00,170.99,171.86,170.61,170.94,33792.0,142.416,143.1406,142.0995,142.3744,33792.0
2020-02-11 10:00:00,170.95,171.16,170.47,170.9,36367.0,142.3827,142.5576,141.9829,142.341,36367.0
2020-02-11 10:30:00,171.05,171.4,170.88,171.34,12617.0,142.466,142.7575,142.3244,142.7075,12617.0
2020-02-11 11:00:00,171.35,171.98,171.2,171.74,15395.0,142.7158,143.2406,142.5909,143.0407,15395.0
2020-02-11 11:30:00,171.66,172.08,171.54,171.91,15600.0,142.974,143.3238,142.8741,143.1823,15600.0
2020-02-11 12:00:00,171.87,172.04,171.7,171.93,24014.0,143.1489,143.2905,143.0073,143.1989,24014.0
2020-02-11 12:30:00,171.93,172.12,171.8,171.82,16380.0,143.1989,143.3572,143.0906,143.1073,16380.0
2020-02-11 13:00:00,171.88,172.6,171.88,172.22,75918.0,143.1573,143.757,143.1573,143.4405,75918.0
2020-02-11 13:30:00,172.19,172.41,171.78,171.78,19326.0,143.4155,143.5987,143.074,143.074,19326.0
2020-02-11 14:00:00,171.91,171.92,171.56,171.87,13314.0,143.1823,143.1906,142.8907,143.1489,13314.0
2020-02-11 14:30:00,171.81,172.02,171.56,171.64,25098.0,143.099,143.2739,142.8907,142.9574,25098.0
2020-02-11 15:00:00,171.63,171.78,171.41,171.68,18300.0,142.949,143.074,142.7658,142.9907,18300.0
2020-02-11 15:30:00,171.72,171.86,171.55,171.65,56017.0,143.024,143.1406,142.8824,142.9657,56017.0
2020-02-12 09:30:00,172.04,172.99,171.36,171.9,29609.0,143.2905,144.0818,142.7242,143.1739,29609.0
2020-02-12 10:00:00,171.82,172.9,171.77,172.83,21850.0,143.1073,144.0068,143.0657,143.9485,21850.0
2020-02-12 10:30:00,172.62,173.29,172.6,173.06,55992.0,143.7736,144.3316,143.757,144.1401,55992.0
2020-02-12 11:00:00,173.13,173.42,172.9,173.37,27551.0,144.1984,144.4399,144.0068,144.3983,27551.0
2020-02-12 11:30:00,173.45,174.05,173.45,173.75,18669.0,144.4649,144.9646,144.4649,144.7148,18669.0
2020-02-12 12:00:00,173.75,173.76,173.37,173.4,17520.0,144.7148,144.7231,144.3983,144.4233,17520.0
2020-02-12 12:30:00,173.4,173.82,173.34,173.41,44497.0,144.4233,144.7731,144.3733,144.4316,44497.0
2020-02-12 13:00:00,173.33,173.33,172.99,173.1,11342.0,144.365,144.365,144.0818,144.1734,11342.0
2020-02-12 13:30:00,173.15,173.76,173.15,173.56,36999.0,144.215,144.7231,144.215,144.5565,36999.0
2020-02-12 14:00:00,173.52,173.65,173.4,173.47,20803.0,144.5232,144.6315,144.4233,144.4816,20803.0
2020-02-12 14:30:00,173.46,173.71,173.4,173.65,25811.0,144.4732,144.6815,144.4233,144.6315,25811.0
2020-02-12 15:00:00,173.62,173.68,172.44,172.64,57048.0,144.6065,144.6565,143.6237,143.7903,57048.0
2020-02-12 15:30:00,172.82,173.45,172.75,173.41,85186.0,143.9402,144.4649,143.8819,144.4316,85186.0
2020-02-13 09:30:00,173.4,174.62,173.4,174.16,47854.0,144.4233,145.4394,144.4233,145.0563,47854.0
2020-02-13 10:00:00,174.0,174.36,173.95,174.36,9366.0,144.923,145.2228,144.8814,145.2228,9366.0
2020-02-13 10:30:00,174.37,174.42,174.19,174.39,14948.0,145.2312,145.2728,145.0812,145.2478,14948.0
2020-02-13 11:00:00,174.34,174.58,173.96,174.04,11982.0,145.2062,145.4061,144.8897,144.9563,11982.0
2020-02-13 11:30:00,174.07,174.22,173.95,174.11,10471.0,144.9813,145.1062,144.8814,145.0146,10471.0
2020-02-13 12:00:00,174.13,174.29,174.05,174.12,23418.0,145.0313,145.1645,144.9646,145.0229,23418.0
2020-02-13 12:30:00,174.11,174.28,174.06,174.13,6947.0,145.0146,145.1562,144.973,145.0313,6947.0
2020-02-13 13:00:00,174.14,174.68,174.03,174.55,38166.0,145.0396,145.4894,144.948,145.3811,38166.0
2020-02-13 13:30:00,174.38,174.8,174.34,174.4,11715.0,145.2395,145.5893,145.2062,145.2562,11715.0
2020-02-13 14:00:00,174.45,174.67,174.42,174.48,9038.0,145.2978,145.481,145.2728,145.3228,9038.0
2020-02-13 14:30:00,174.45,174.6,174.2,174.28,8625.0,145.2978,145.4227,145.0896,145.1562,8625.0
2020-02-13 15:00:00,174.29,174.33,174.03,174.05,23254.0,145.1645,145.1979,144.948,144.9646,23254.0
2020-02-13 15:30:00,174.04,174.04,173.3,173.59,124447.0,144.9563,144.9563,144.34,144.5815,124447.0
2020-02-14 09:30:00,173.8,174.97,173.58,174.5,16784.0,144.7564,145.7309,144.5732,145.3394,16784.0
2020-02-14 10:00:00,174.54,174.63,174.1,174.31,17198.0,145.3728,145.4477,145.0063,145.1812,17198.0
2020-02-14 10:30:00,174.31,174.76,174.17,174.66,16685.0,145.1812,145.556,145.0646,145.4727,16685.0
2020-02-14 11:00:00,174.76,174.76,174.46,174.51,12820.0,145.556,145.556,145.3061,145.3478,12820.0
2020-02-14 11:30:00,174.59,174.6,174.26,174.3,9067.0,145.4144,145.4227,145.1395,145.1729,9067.0
2020-02-14 12:00:00,174.39,174.42,174.19,174.37,9866.0,145.2478,145.2728,145.0812,145.2312,9866.0
2020-02-14 12:30:00,174.37,174.54,174.32,174.47,5390.0,145.2312,145.3728,145.1895,145.3145,5390.0
2020-02-14 13:00:00,174.41,174.56,174.3,174.33,12629.0,145.2645,145.3894,145.1729,145.1979,12629.0
2020-02-14 13:30:00,174.28,174.44,174.07,174.19,18458.0,145.1562,145.2895,144.9813,145.0812,18458.0
2020-02-14 14:00:00,174.24,174.3,173.96,174.13,6786.0,145.1229,145.1729,144.8897,145.0313,6786.0
2020-02-14 14:30:00,174.13,174.2,173.99,174.15,16585.0,145.0313,145.0896,144.9147,145.0479,16585.0
2020-02-14 15:00:00,174.13,174.2,173.98,174.17,8852.0,145.0313,145.0896,144.9063,145.0646,8852.0
2020-02-14 15:30:00,174.18,175.02,174.18,174.95,61419.0,145.0729,145.7725,145.0729,145.7142,61419.0
2020-02-18 09:30:00,175.08,175.74,174.66,175.71,18285.0,145.8225,146.3722,145.4727,146.3472,18285.0
2020-02-18 10:00:00,175.64,175.65,174.27,174.27,12248.0,146.2889,146.2973,145.1479,145.1479,12248.0
2020-02-18 10:30:00,174.22,174.52,174.11,174.37,6622.0,145.1062,145.3561,145.0146,145.2312,6622.0
2020-02-18 11:00:00,174.31,174.53,173.6,173.62,9156.0,145.1812,145.3644,144.5898,144.6065,9156.0
2020-02-18 11:30:00,173.58,173.92,173.51,173.55,13137.0,144.5732,144.8564,144.5149,144.5482,13137.0
2020-02-18 12:00:00,173.59,173.71,173.27,173.44,9680.0,144.5815,144.6815,144.315,144.4566,9680.0
2020-02-18 12:30:00,173.45,173.7,173.44,173.65,6276.0,144.4649,144.6731,144.4566,144.6315,6276.0
2020-02-18 13:00:00,173.63,173.85,173.59,173.8,5506.0,144.6148,144.7981,144.5815,144.7564,5506.0
2020-02-18 13:30:00,173.78,174.01,173.64,173.85,9189.0,144.7398,144.9313,144.6232,144.7981,9189.0
2020-02-18 14:00:00,173.89,173.97,173.64,173.86,6608.0,144.8314,144.898,144.6232,144.8064,6608.0
2020-02-18 14:30:00,173.82,173.96,173.73,173.94,8087.0,144.7731,144.8897,144.6981,144.873,8087.0
2020-02-18 15:00:00,173.9,173.94,173.57,173.7,14244.0,144.8397,144.873,144.5649,144.6731,14244.0
2020-02-18 15:30:00,173.73,173.87,173.49,173.85,63544.0,144.6981,144.8147,144.4982,144.7981,63544.0
2020-02-19 09:30:00,173.85,174.0,171.55,171.55,31732.0,144.7981,144.923,142.8824,142.8824,31732.0
2020-02-19 10:00:00,171.47,171.57,170.31,170.31,34641.0,142.8158,142.8991,141.8496,141.8496,34641.0
2020-02-19 10:30:00,170.44,170.64,170.09,170.64,28938.0,141.9579,142.1245,141.6664,142.1245,28938.0
2020-02-19 11:00:00,170.56,170.76,170.33,170.71,37564.0,142.0579,142.2244,141.8663,142.1828,37564.0
2020-02-19 11:30:00,170.69,170.92,170.47,170.57,13378.0,142.1661,142.3577,141.9829,142.0662,13378.0
2020-02-19 12:00:00,170.56,170.59,170.19,170.33,18860.0,142.0579,142.0828,141.7497,141.8663,18860.0
2020-02-19 12:30:00,170.33,170.43,170.18,170.21,21506.0,141.8663,141.9496,141.7414,141.7663,21506.0
2020-02-19 13:00:00,170.22,170.31,170.15,170.16,17402.0,141.7747,141.8496,141.7164,141.7247,17402.0
2020-02-19 13:30:00,170.17,170.29,170.12,170.15,14277.0,141.733,141.833,141.6914,141.7164,14277.0
2020-02-19 14:00:00,170.13,170.46,170.13,170.14,23378.0,141.6997,141.9746,141.6997,141.708,23378.0
2020-02-19 14:30:00,170.16,170.2,170.02,170.13,19944.0,141.7247,141.758,141.6081,141.6997,19944.0
2020-02-19 15:00:00,170.1,170.1,169.62,169.77,22506.0,141.6747,141.6747,141.2749,141.3999,22506.0
2020-02-19 15:30:00,169.79,169.9,169.17,169.19,103344.0,141.4165,141.5081,140.9001,140.9168,103344.0
2020-02-20 09:30:00,169.0,169.38,168.51,168.76,24799.0,140.7585,141.075,140.3504,140.5587,24799.0
2020-02-20 10:00:00,168.87,169.15,168.37,168.81,21123.0,140.6503,140.8835,140.2338,140.6003,21123.0
2020-02-20 10:30:00,168.82,169.09,168.7,168.72,17469.0,140.6086,140.8335,140.5087,140.5253,17469.0
2020-02-20 11:00:00,168.77,168.94,168.5,168.58,17437.0,140.567,140.7086,140.3421,140.4087,17437.0
2020-02-20 11:30:00,168.62,169.01,168.06,168.75,53315.0,140.442,140.7669,139.9756,140.5503,53315.0
2020-02-20 12:00:00,168.71,168.99,168.54,168.65,18145.0,140.517,140.7502,140.3754,140.467,18145.0
2020-02-20 12:30:00,168.68,169.09,168.53,168.81,28378.0,140.492,140.8335,140.3671,140.6003,28378.0
2020-02-20 13:00:00,168.83,169.36,168.66,169.06,13913.0,140.617,141.0584,140.4754,140.8085,13913.0
2020-02-20 13:30:00,169.03,169.19,168.71,168.9,16097.0,140.7835,140.9168,140.517,140.6753,16097.0
2020-02-20 14:00:00,168.99,169.28,168.97,169.17,17795.0,140.7502,140.9918,140.7336,140.9001,17795.0
2020-02-20 14:30:00,169.21,169.35,168.93,169.14,31968.0,140.9335,141.0501,140.7002,140.8751,31968.0
2020-02-20 15:00:00,169.13,169.13,168.5,168.52,76263.0,140.8668,140.8668,140.3421,140.3588,76263.0
2020-02-20 15:30:00,168.57,168.94,168.45,168.72,167589.0,140.4004,140.7086,140.3005,140.5253,167589.0
2020-02-21 09:30:00,168.29,168.72,167.88,167.92,39632.0,140.1672,140.5253,139.8257,139.859,39632.0
2020-02-21 10:00:00,167.99,168.5,167.53,167.93,64827.0,139.9173,140.3421,139.5342,139.8674,64827.0
2020-02-21 10:30:00,167.93,168.21,167.82,167.98,16159.0,139.8674,140.1006,139.7757,139.909,16159.0
2020-02-21 11:00:00,167.97,168.02,167.66,167.81,18343.0,139.9007,139.9423,139.6425,139.7674,18343.0
2020-02-21 11:30:00,167.84,168.13,167.73,168.05,23850.0,139.7924,140.0339,139.7008,139.9673,23850.0
2020-02-21 12:00:00,168.05,168.16,167.81,167.88,12760.0,139.9673,140.0589,139.7674,139.8257,12760.0
2020-02-21 12:30:00,167.91,168.04,167.71,167.8,21211.0,139.8507,139.959,139.6841,139.7591,21211.0
2020-02-21 13:00:00,167.82,168.0,167.42,167.42,38826.0,139.7757,139.9257,139.4426,139.4426,38826.0
2020-02-21 13:30:00,167.36,167.73,167.23,167.72,35179.0,139.3926,139.7008,139.2843,139.6924,35179.0
2020-02-21 14:00:00,167.76,167.88,167.58,167.77,18227.0,139.7258,139.8257,139.5758,139.7341,18227.0
2020-02-21 14:30:00,167.77,167.77,167.46,167.59,11639.0,139.7341,139.7341,139.4759,139.5842,11639.0
2020-02-21 15:00:00,167.62,167.72,167.35,167.71,19958.0,139.6092,139.6924,139.3843,139.6841,19958.0
2020-02-21 15:30:00,167.71,168.15,167.38,168.0,152855.0,139.6841,140.0506,139.4093,139.9257,152855.0
2020-02-24 09:30:00,166.07,166.84,165.83,166.11,46070.0,138.3182,138.9595,138.1183,138.3515,46070.0
2020-02-24 10:00:00,166.05,166.16,165.24,165.54,29535.0,138.3015,138.3931,137.6269,137.8767,29535.0
2020-02-24 10:30:00,165.54,166.21,165.48,165.94,39622.0,137.8767,138.4348,137.8268,138.2099,39622.0
2020-02-24 11:00:00,165.91,166.4,165.87,166.19,128958.0,138.1849,138.593,138.1516,138.4181,128958.0
2020-02-24 11:30:00,166.19,167.47,166.14,166.89,74509.0,138.4181,139.4842,138.3765,139.0011,74509.0
2020-02-24 12:00:00,166.93,167.0,166.11,166.11,31227.0,139.0345,139.0928,138.3515,138.3515,31227.0
2020-02-24 12:30:00,166.16,166.42,166.01,166.06,19541.0,138.3931,138.6097,138.2682,138.3098,19541.0
2020-02-24 13:00:00,166.0,166.13,165.48,166.06,14100.0,138.2599,138.3681,137.8268,138.3098,14100.0
2020-02-24 13:30:00,165.97,166.47,165.88,166.36,19474.0,138.2349,138.6513,138.1599,138.5597,19474.0
2020-02-24 14:00:00,166.34,166.51,166.0,166.47,18637.0,138.5431,138.6846,138.2599,138.6513,18637.0
2020-02-24 14:30:00,166.54,167.06,166.41,167.02,12127.0,138.7096,139.1427,138.6014,139.1094,12127.0
2020-02-24 15:00:00,167.06,167.17,166.77,167.03,29483.0,139.1427,139.2344,138.9012,139.1177,29483.0
2020-02-24 15:30:00,167.02,167.07,166.5,166.73,91726.0,139.1094,139.1511,138.6763,138.8679,91726.0
2020-02-25 09:30:00,167.02,167.19,166.43,166.52,12957.0,139.1094,139.251,138.618,138.693,12957.0
2020-02-25 10:00:00,166.53,167.15,166.44,166.54,9442.0,138.7013,139.2177,138.6263,138.7096,9442.0
2020-02-25 10:30:00,166.39,167.07,166.17,166.75,14504.0,138.5847,139.1511,138.4015,138.8845,14504.0
2020-02-25 11:00:00,166.7,166.83,165.25,165.36,16310.0,138.8429,138.9512,137.6352,137.7268,16310.0
2020-02-25 11:30:00,165.38,165.69,165.05,165.69,14543.0,137.7435,138.0017,137.4686,138.0017,14543.0
2020-02-25 12:00:00,165.75,165.89,165.15,165.18,19536.0,138.0516,138.1683,137.5519,137.5769,19536.0
2020-02-25 12:30:00,165.14,165.18,164.24,164.28,13701.0,137.5436,137.5769,136.794,136.8273,13701.0
2020-02-25 13:00:00,164.28,164.79,164.12,164.63,12315.0,136.8273,137.2521,136.694,137.1188,12315.0
2020-02-25 13:30:00,164.64,164.85,164.06,164.06,15579.0,137.1271,137.302,136.6441,136.6441,15579.0
2020-02-25 14:00:00,163.99,164.11,163.1,163.19,24864.0,136.5858,136.6857,135.8445,135.9194,24864.0
2020-02-25 14:30:00,163.27,164.47,163.0,164.15,22603.0,135.9861,136.9855,135.7612,136.719,22603.0
2020-02-25 15:00:00,164.21,164.85,164.01,164.6,39644.0,136.769,137.302,136.6024,137.0938,39644.0
2020-02-25 15:30:00,164.61,164.72,163.61,163.68,114876.0,137.1022,137.1938,136.2693,136.3276,114876.0
2020-02-26 09:30:00,164.03,164.84,163.13,164.03,37647.0,136.6191,137.2937,135.8695,136.6191,37647.0
2020-02-26 10:00:00,163.92,164.47,163.78,164.11,24702.0,136.5275,136.9855,136.4109,136.6857,24702.0
2020-02-26 10:30:00,164.07,165.07,164.07,164.91,13868.0,136.6524,137.4853,136.6524,137.352,13868.0
2020-02-26 11:00:00,165.09,165.18,164.67,165.07,18063.0,137.5019,137.5769,137.1521,137.4853,18063.0
2020-02-26 11:30:00,165.02,165.1,164.6,164.9,18619.0,137.4436,137.5103,137.0938,137.3437,18619.0
2020-02-26 12:00:00,164.89,164.89,163.26,163.93,22909.0,137.3354,137.3354,135.9778,136.5358,22909.0
2020-02-26 12:30:00,163.94,165.09,163.93,164.28,33864.0,136.5441,137.5019,136.5358,136.8273,33864.0
2020-02-26 13:00:00,164.35,164.77,164.22,164.55,12488.0,136.8856,137.2354,136.7773,137.0522,12488.0
2020-02-26 13:30:00,164.54,164.54,162.88,163.06,18264.0,137.0439,137.0439,135.6613,135.8112,18264.0
2020-02-26 14:00:00,163.13,164.67,162.99,164.33,39900.0,135.8695,137.1521,135.7529,136.8689,39900.0
2020-02-26 14:30:00,164.31,164.67,163.8,163.8,33607.0,136.8523,137.1521,136.4275,136.4275,33607.0
2020-02-26 15:00:00,163.82,164.79,163.76,164.07,46570.0,136.4442,137.2521,136.3942,136.6524,46570.0
2020-02-26 15:30:00,164.09,164.71,163.02,163.08,140689.0,136.6691,137.1854,135.7779,135.8278,140689.0
2020-02-27 09:30:00,161.44,162.73,161.28,161.41,32459.0,134.4619,135.5363,134.3286,134.4369,32459.0
2020-02-27 10:00:00,161.41,161.75,159.82,159.82,22419.0,134.4369,134.7201,133.1126,133.1126,22419.0
2020-02-27 10:30:00,159.83,160.57,158.92,160.46,11161.0,133.1209,133.7373,132.363,133.6457,11161.0
2020-02-27 11:00:00,160.65,161.66,160.35,160.68,26061.0,133.8039,134.6451,133.554,133.8289,26061.0
2020-02-27 11:30:00,160.53,160.82,159.97,160.63,18401.0,133.704,133.9455,133.2375,133.7872,18401.0
2020-02-27 12:00:00,160.51,161.56,160.47,161.28,25854.0,133.6873,134.5618,133.654,134.3286,25854.0
2020-02-27 12:30:00,161.5,162.3,161.43,161.78,31572.0,134.5119,135.1782,134.4536,134.7451,31572.0
2020-02-27 13:00:00,161.8,162.49,161.41,161.57,23762.0,134.7617,135.3364,134.4369,134.5702,23762.0
2020-02-27 13:30:00,161.52,161.63,159.61,160.31,57890.0,134.5285,134.6201,132.9377,133.5207,57890.0
2020-02-27 14:00:00,160.15,160.19,158.77,159.44,17567.0,133.3875,133.4208,132.2381,132.7961,17567.0
2020-02-27 14:30:00,159.4,159.4,158.53,159.23,39064.0,132.7628,132.7628,132.0382,132.6212,39064.0
2020-02-27 15:00:00,159.19,159.86,158.9,158.9,74882.0,132.5879,133.1459,132.3463,132.3463,74882.0
2020-02-27 15:30:00,158.88,158.88,154.57,154.6,176779.0,132.3297,132.3297,128.7399,128.7649,176779.0
2020-02-28 09:30:00,152.39,152.5,148.32,148.94,56205.0,126.9242,127.0158,123.5344,124.0508,56205.0
2020-02-28 10:00:00,148.72,149.85,147.83,148.74,57044.0,123.8675,124.8087,123.1262,123.8842,57044.0
2020-02-28 10:30:00,148.55,150.5,148.5,149.91,46993.0,123.7259,125.3501,123.6843,124.8587,46993.0
2020-02-28 11:00:00,149.83,151.69,149.42,151.67,29226.0,124.792,126.3412,124.4505,126.3245,29226.0
2020-02-28 11:30:00,151.68,153.26,151.51,152.09,45485.0,126.3329,127.6488,126.1913,126.6744,45485.0
2020-02-28 12:00:00,152.31,153.08,151.24,152.98,24060.0,126.8576,127.4989,125.9664,127.4156,24060.0
2020-02-28 12:30:00,153.31,153.64,152.5,153.61,21969.0,127.6905,127.9653,127.0158,127.9404,21969.0
2020-02-28 13:00:00,153.51,153.81,152.52,153.02,27133.0,127.8571,128.1069,127.0325,127.4489,27133.0
2020-02-28 13:30:00,152.78,152.84,151.49,151.71,24611.0,127.2491,127.299,126.1746,126.3579,24611.0
2020-02-28 14:00:00,151.65,151.7,150.35,151.41,24803.0,126.3079,126.3495,125.2251,126.108,24803.0
2020-02-28 14:30:00,151.26,152.79,151.15,152.02,22407.0,125.9831,127.2574,125.8914,126.6161,22407.0
2020-02-28 15:00:00,152.06,153.18,151.33,151.33,69957.0,126.6494,127.5822,126.0414,126.0414,69957.0
2020-02-28 15:30:00,151.0,152.24,150.21,152.12,161654.0,125.7665,126.7993,125.1085,126.6993,161654.0
2020-03-02 09:30:00,152.89,154.47,152.49,152.51,38223.0,127.3407,128.6566,127.0075,127.0242,38223.0
2020-03-02 10:00:00,152.45,152.61,151.39,152.56,32326.0,126.9742,127.1075,126.0913,127.0658,32326.0
2020-03-02 10:30:00,152.69,153.49,152.13,152.6,61995.0,127.1741,127.8404,126.7077,127.0991,61995.0
2020-03-02 11:00:00,152.57,154.87,152.56,154.7,34733.0,127.0741,128.9898,127.0658,128.8482,34733.0
2020-03-02 11:30:00,154.59,154.73,153.88,154.4,43242.0,128.7566,128.8732,128.1652,128.5983,43242.0
2020-03-02 12:00:00,154.43,154.71,153.77,154.09,38638.0,128.6233,128.8565,128.0736,128.3401,38638.0
2020-03-02 12:30:00,154.1,154.42,153.8,154.12,54891.0,128.3485,128.615,128.0986,128.3651,54891.0
2020-03-02 13:00:00,154.07,154.14,153.14,153.47,29267.0,128.3235,128.3818,127.5489,127.8237,29267.0
2020-03-02 13:30:00,153.56,154.91,153.53,154.77,26960.0,127.8987,129.0231,127.8737,128.9065,26960.0
2020-03-02 14:00:00,154.75,154.93,153.37,153.37,30950.0,128.8899,129.0398,127.7405,127.7405,30950.0
2020-03-02 14:30:00,153.39,153.59,152.24,152.66,27526.0,127.7571,127.9237,126.7993,127.1491,27526.0
2020-03-02 15:00:00,152.66,153.68,152.59,153.56,47205.0,127.1491,127.9987,127.0908,127.8987,47205.0
2020-03-02 15:30:00,153.6,155.95,153.4,155.59,168537.0,127.932,129.8893,127.7654,129.5895,168537.0
2020-03-03 09:30:00,156.35,156.52,155.2,155.99,51853.0,130.2225,130.3641,129.2647,129.9226,51853.0
2020-03-03 10:00:00,155.95,158.93,155.95,158.26,94581.0,129.8893,132.3713,129.8893,131.8133,94581.0
2020-03-03 10:30:00,158.37,159.15,158.01,159.01,28298.0,131.9049,132.5546,131.6051,132.438,28298.0
2020-03-03 11:00:00,158.81,159.12,154.46,155.43,29961.0,132.2714,132.5296,128.6483,129.4562,29961.0
2020-03-03 11:30:00,155.54,159.39,155.54,159.37,48278.0,129.5478,132.7545,129.5478,132.7378,48278.0
2020-03-03 12:00:00,159.42,160.33,159.0,159.18,40667.0,132.7795,133.5374,132.4296,132.5796,40667.0
2020-03-03 12:30:00,159.15,160.02,159.02,159.34,24205.0,132.5546,133.2792,132.4463,132.7128,24205.0
2020-03-03 13:00:00,159.29,159.5,157.82,158.28,44306.0,132.6712,132.8461,131.4468,131.83,44306.0
2020-03-03 13:30:00,158.27,158.77,157.27,157.59,19483.0,131.8216,132.2381,130.9887,131.2553,19483.0
2020-03-03 14:00:00,157.79,158.17,156.77,158.17,30619.0,131.4218,131.7383,130.5723,131.7383,30619.0
2020-03-03 14:30:00,158.14,158.45,156.8,157.68,25685.0,131.7133,131.9715,130.5973,131.3302,25685.0
2020-03-03 15:00:00,157.82,159.27,157.62,159.06,34437.0,131.4468,132.6545,131.2802,132.4796,34437.0
2020-03-03 15:30:00,158.84,158.97,156.56,157.73,112527.0,132.2964,132.4046,130.3974,131.3719,112527.0
2020-03-04 09:30:00,159.79,161.95,159.33,161.15,52200.0,133.0876,134.8867,132.7045,134.2204,52200.0
2020-03-04 10:00:00,161.07,161.43,159.76,161.08,41545.0,134.1537,134.4536,133.0626,134.162,41545.0
2020-03-04 10:30:00,161.01,161.24,160.37,160.49,35046.0,134.1037,134.2953,133.5707,133.6706,35046.0
2020-03-04 11:00:00,160.77,161.17,160.39,160.97,24779.0,133.9039,134.237,133.5874,134.0704,24779.0
2020-03-04 11:30:00,161.07,161.51,160.38,160.92,77078.0,134.1537,134.5202,133.579,134.0288,77078.0
2020-03-04 12:00:00,160.93,161.09,160.64,161.04,15614.0,134.0371,134.1704,133.7956,134.1287,15614.0
2020-03-04 12:30:00,161.03,161.86,161.03,161.52,27783.0,134.1204,134.8117,134.1204,134.5285,27783.0
2020-03-04 13:00:00,161.57,162.14,161.46,161.95,14552.0,134.5702,135.0449,134.4785,134.8867,14552.0
2020-03-04 13:30:00,161.99,162.11,161.84,161.97,15215.0,134.92,135.0199,134.795,134.9033,15215.0
2020-03-04 14:00:00,161.93,162.34,161.54,162.06,29738.0,134.87,135.2115,134.5452,134.9783,29738.0
2020-03-04 14:30:00,162.14,162.37,161.84,161.84,17971.0,135.0449,135.2365,134.795,134.795,17971.0
2020-03-04 15:00:00,161.94,162.45,161.55,162.23,33612.0,134.8783,135.3031,134.5535,135.1199,33612.0
2020-03-04 15:30:00,162.29,163.43,162.17,163.43,153531.0,135.1698,136.1193,135.0699,136.1193,153531.0
2020-03-05 09:30:00,160.76,161.6,158.99,159.5,26534.0,133.8955,134.5952,132.4213,132.8461,26534.0
2020-03-05 10:00:00,159.38,160.77,159.38,160.47,18900.0,132.7461,133.9039,132.7461,133.654,18900.0
2020-03-05 10:30:00,160.52,161.75,160.48,161.75,15312.0,133.6956,134.7201,133.6623,134.7201,15312.0
2020-03-05 11:00:00,161.6,162.72,161.53,162.38,22945.0,134.5952,135.528,134.5368,135.2448,22945.0
2020-03-05 11:30:00,162.43,162.43,160.5,160.8,20606.0,135.2865,135.2865,133.679,133.9288,20606.0
2020-03-05 12:00:00,160.87,161.05,159.91,160.25,16745.0,133.9871,134.1371,133.1876,133.4707,16745.0
2020-03-05 12:30:00,160.38,160.61,159.13,160.01,15041.0,133.579,133.7706,132.5379,133.2709,15041.0
2020-03-05 13:00:00,160.05,160.45,159.58,160.11,27888.0,133.3042,133.6373,132.9127,133.3541,27888.0
2020-03-05 13:30:00,160.12,160.59,159.97,160.5,35322.0,133.3625,133.7539,133.2375,133.679,35322.0
2020-03-05 14:00:00,160.41,160.48,159.71,159.97,48770.0,133.604,133.6623,133.021,133.2375,48770.0
2020-03-05 14:30:00,160.05,160.92,159.98,160.63,22136.0,133.3042,134.0288,133.2459,133.7872,22136.0
2020-03-05 15:00:00,160.57,161.0,159.86,160.25,38587.0,133.7373,134.0954,133.1459,133.4707,38587.0
2020-03-05 15:30:00,160.25,161.54,160.1,160.96,132648.0,133.4707,134.5452,133.3458,134.0621,132648.0
2020-03-06 09:30:00,158.38,158.38,155.93,156.95,83295.0,131.9132,131.9132,129.8727,130.7222,83295.0
2020-03-06 10:00:00,157.56,157.8,156.72,157.8,24224.0,131.2303,131.4302,130.5306,131.4302,24224.0
2020-03-06 10:30:00,157.88,159.0,157.12,158.7,20324.0,131.4968,132.4296,130.8638,132.1798,20324.0
2020-03-06 11:00:00,158.65,158.92,157.74,158.3,31176.0,132.1381,132.363,131.3802,131.8466,31176.0
2020-03-06 11:30:00,158.52,158.6,157.01,157.54,11438.0,132.0298,132.0965,130.7722,131.2136,11438.0
2020-03-06 12:00:00,157.24,157.24,156.56,156.85,20109.0,130.9637,130.9637,130.3974,130.6389,20109.0
2020-03-06 12:30:00,156.82,158.1,156.81,157.41,15312.0,130.6139,131.68,130.6056,131.1053,15312.0
2020-03-06 13:00:00,157.55,158.46,157.5,158.16,12507.0,131.2219,131.9799,131.1803,131.73,12507.0
2020-03-06 13:30:00,158.06,158.29,156.93,157.2,29212.0,131.6467,131.8383,130.7056,130.9304,29212.0
2020-03-06 14:00:00,157.29,157.57,156.8,157.49,23328.0,131.0054,131.2386,130.5973,131.172,23328.0
2020-03-06 14:30:00,157.41,157.56,155.3,155.54,45232.0,131.1053,131.2303,129.3479,129.5478,45232.0
2020-03-06 15:00:00,155.5,156.17,154.48,155.74,32262.0,129.5145,130.0726,128.665,129.7144,32262.0
2020-03-06 15:30:00,155.58,159.94,155.39,159.17,133703.0,129.5811,133.2126,129.4229,132.5712,133703.0
2020-03-09 09:30:00,153.36,153.36,149.43,149.43,36843.0,127.7321,127.7321,124.4589,124.4589,36843.0
2020-03-09 10:00:00,149.51,152.95,148.62,152.81,42943.0,124.5255,127.3906,123.7842,127.274,42943.0
2020-03-09 10:30:00,152.4,154.41,151.5,151.5,59899.0,126.9326,128.6067,126.183,126.183,59899.0
2020-03-09 11:00:00,151.36,153.34,150.94,153.21,27735.0,126.0664,127.7155,125.7165,127.6072,27735.0
2020-03-09 11:30:00,153.3,154.32,153.12,153.52,21484.0,127.6822,128.5317,127.5322,127.8654,21484.0
2020-03-09 12:00:00,153.12,153.93,152.57,153.01,33005.0,127.5322,128.2069,127.0741,127.4406,33005.0
2020-03-09 12:30:00,153.03,153.35,151.96,152.57,25364.0,127.4573,127.7238,126.5661,127.0741,25364.0
2020-03-09 13:00:00,152.55,152.89,151.67,152.0,13533.0,127.0575,127.3407,126.3245,126.5994,13533.0
2020-03-09 13:30:00,151.92,151.92,149.89,150.37,25238.0,126.5328,126.5328,124.842,125.2418,25238.0
2020-03-09 14:00:00,150.5,150.67,148.49,148.56,27470.0,125.3501,125.4917,123.676,123.7343,27470.0
2020-03-09 14:30:00,148.24,150.71,147.9,150.45,30055.0,123.4677,125.525,123.1845,125.3084,30055.0
2020-03-09 15:00:00,150.35,150.76,149.29,150.26,28671.0,125.2251,125.5666,124.3423,125.1502,28671.0
2020-03-09 15:30:00,150.25,151.34,148.07,148.07,155189.0,125.1418,126.0497,123.3261,123.3261,155189.0
2020-03-10 09:30:00,151.5,153.08,150.26,150.27,39658.0,126.183,127.4989,125.1502,125.1585,39658.0
2020-03-10 10:00:00,150.33,153.53,150.32,152.4,37258.0,125.2085,127.8737,125.2001,126.9326,37258.0
2020-03-10 10:30:00,152.4,152.56,150.88,150.88,60395.0,126.9326,127.0658,125.6666,125.6666,60395.0
2020-03-10 11:00:00,151.03,151.95,148.5,148.71,32500.0,125.7915,126.5578,123.6843,123.8592,32500.0
2020-03-10 11:30:00,148.62,150.62,147.97,149.46,30097.0,123.7842,125.45,123.2429,124.4839,30097.0
2020-03-10 12:00:00,149.51,151.48,149.27,150.72,31189.0,124.5255,126.1663,124.3256,125.5333,31189.0
2020-03-10 12:30:00,150.6,152.54,149.43,151.93,33490.0,125.4334,127.0492,124.4589,126.5411,33490.0
2020-03-10 13:00:00,152.01,152.6,150.6,151.41,54881.0,126.6077,127.0991,125.4334,126.108,54881.0
2020-03-10 13:30:00,151.62,151.81,149.39,149.88,34067.0,126.2829,126.4412,124.4256,124.8337,34067.0
2020-03-10 14:00:00,149.63,150.78,149.01,150.45,43753.0,124.6254,125.5833,124.1091,125.3084,43753.0
2020-03-10 14:30:00,150.68,152.68,150.68,151.76,35059.0,125.5,127.1658,125.5,126.3995,35059.0
2020-03-10 15:00:00,151.83,154.66,151.83,153.59,46245.0,126.4578,128.8149,126.4578,127.9237,46245.0
2020-03-10 15:30:00,153.76,157.25,153.05,157.08,171058.0,128.0653,130.9721,127.4739,130.8305,171058.0
2020-03-11 09:30:00,153.39,153.86,151.48,152.38,46101.0,127.7571,128.1486,126.1663,126.9159,46101.0
2020-03-11 10:00:00,152.61,153.69,150.94,151.17,17947.0,127.1075,128.007,125.7165,125.9081,17947.0
2020-03-11 10:30:00,151.25,151.87,150.43,151.18,24341.0,125.9747,126.4911,125.2918,125.9164,24341.0
2020-03-11 11:00:00,151.3,152.03,150.55,151.49,29495.0,126.0164,126.6244,125.3917,126.1746,29495.0
2020-03-11 11:30:00,151.28,151.93,150.63,151.23,25220.0,125.9997,126.5411,125.4583,125.9581,25220.0
2020-03-11 12:00:00,151.07,152.48,150.75,151.44,20661.0,125.8248,126.9992,125.5583,126.133,20661.0
2020-03-11 12:30:00,151.09,151.23,150.0,150.86,33206.0,125.8415,125.9581,124.9336,125.6499,33206.0
2020-03-11 13:00:00,150.86,151.94,150.2,151.91,25765.0,125.6499,126.5494,125.1002,126.5244,25765.0
2020-03-11 13:30:00,151.86,152.44,150.93,151.88,25885.0,126.4828,126.9659,125.7082,126.4995,25885.0
2020-03-11 14:00:00,151.94,152.69,151.27,151.28,26864.0,126.5494,127.1741,125.9914,125.9997,26864.0
2020-03-11 14:30:00,151.36,152.53,150.72,151.25,33766.0,126.0664,127.0408,125.5333,125.9747,33766.0
2020-03-11 15:00:00,151.28,151.9,150.5,151.44,44449.0,125.9997,126.5161,125.3501,126.133,44449.0
2020-03-11 15:30:00,151.29,153.17,150.97,151.43,113549.0,126.008,127.5739,125.7415,126.1247,113549.0
2020-03-12 09:30:00,141.72,143.33,138.94,143.33,36957.0,118.0373,119.3782,115.7218,119.3782,36957.0
2020-03-12 10:00:00,143.33,143.69,140.4,141.94,49579.0,119.3782,119.6781,116.9379,118.2205,49579.0
2020-03-12 10:30:00,142.02,143.46,140.9,142.55,48409.0,118.2872,119.4865,117.3543,118.7286,48409.0
2020-03-12 11:00:00,142.52,142.63,138.6,139.75,57963.0,118.7036,118.7952,115.4387,116.3965,57963.0
2020-03-12 11:30:00,139.64,140.59,138.42,139.39,45863.0,116.3049,117.0961,115.2887,116.0966,45863.0
2020-03-12 12:00:00,139.34,140.42,138.5,140.16,38727.0,116.055,116.9545,115.3554,116.738,38727.0
2020-03-12 12:30:00,140.05,142.1,138.07,141.53,33714.0,116.6464,118.3538,114.9972,117.879,33714.0
2020-03-12 13:00:00,141.56,145.67,140.67,141.69,48335.0,117.904,121.3272,117.1627,118.0123,48335.0
2020-03-12 13:30:00,141.69,142.53,139.43,140.58,25152.0,118.0123,118.7119,116.13,117.0878,25152.0
2020-03-12 14:00:00,140.71,140.92,138.09,139.04,26037.0,117.1961,117.371,115.0139,115.8051,26037.0
2020-03-12 14:30:00,138.88,139.44,137.34,137.53,26079.0,115.6719,116.1383,114.3892,114.5475,26079.0
2020-03-12 15:00:00,137.61,139.84,136.69,136.98,87629.0,114.6141,116.4714,113.8478,114.0894,87629.0
2020-03-12 15:30:00,136.84,139.68,136.13,136.45,158089.0,113.9728,116.3382,113.3814,113.6479,158089.0
2020-03-13 09:30:00,142.21,144.1,138.77,138.85,54974.0,118.4454,120.0196,115.5803,115.6469,54974.0
2020-03-13 10:00:00,139.19,141.31,138.86,139.6,36243.0,115.9301,117.6958,115.6552,116.2716,36243.0
2020-03-13 10:30:00,140.0,140.0,136.14,136.38,41178.0,116.6047,116.6047,113.3898,113.5896,41178.0
2020-03-13 11:00:00,136.49,137.46,135.92,135.92,34209.0,113.6813,114.4892,113.2065,113.2065,34209.0
2020-03-13 11:30:00,135.99,136.21,133.45,134.88,35485.0,113.2648,113.4481,111.1493,112.3403,35485.0
2020-03-13 12:00:00,135.06,135.55,134.52,135.14,30114.0,112.4902,112.8983,112.0405,112.5569,30114.0
2020-03-13 12:30:00,135.05,139.74,135.05,138.59,22537.0,112.4819,116.3882,112.4819,115.4303,22537.0
2020-03-13 13:00:00,138.53,138.96,136.97,138.92,15681.0,115.3804,115.7385,114.0811,115.7052,15681.0
2020-03-13 13:30:00,138.92,139.76,137.82,139.15,14980.0,115.7052,116.4048,114.789,115.8968,14980.0
2020-03-13 14:00:00,139.04,139.42,137.9,138.0,28495.0,115.8051,116.1216,114.8556,114.9389,28495.0
2020-03-13 14:30:00,137.89,137.93,136.28,137.93,39381.0,114.8473,114.8806,113.5064,114.8806,39381.0
2020-03-13 15:00:00,137.94,141.08,137.83,141.08,48936.0,114.889,117.5042,114.7973,117.5042,48936.0
2020-03-13 15:30:00,141.15,148.36,138.14,147.73,193664.0,117.5625,123.5677,115.0555,123.043,193664.0
2020-03-16 09:30:00,134.33,134.33,128.0,128.47,49070.0,111.8822,111.8822,106.61,107.0015,49070.0
2020-03-16 10:00:00,128.31,128.61,125.07,127.09,59670.0,106.8682,107.1181,104.1697,105.8521,59670.0
2020-03-16 10:30:00,127.32,129.46,126.02,126.21,74521.0,106.0437,107.826,104.9609,105.1191,74521.0
2020-03-16 11:00:00,126.18,128.97,126.0,128.26,66010.0,105.0942,107.4179,104.9442,106.8266,66010.0
2020-03-16 11:30:00,128.29,128.62,125.82,126.77,68768.0,106.8516,107.1264,104.7943,105.5856,68768.0
2020-03-16 12:00:00,126.77,128.1,125.59,126.53,64309.0,105.5856,106.6933,104.6028,105.3857,64309.0
2020-03-16 12:30:00,126.62,128.38,126.55,126.77,39352.0,105.4606,106.9265,105.4023,105.5856,39352.0
2020-03-16 13:00:00,126.91,128.91,126.32,128.86,51325.0,105.7022,107.368,105.2108,107.3263,51325.0
2020-03-16 13:30:00,128.75,130.57,128.5,130.0,79299.0,107.2347,108.7506,107.0265,108.2758,79299.0
2020-03-16 14:00:00,129.96,130.98,128.46,130.02,72031.0,108.2425,109.092,106.9932,108.2925,72031.0
2020-03-16 14:30:00,129.93,131.71,129.91,130.7,67862.0,108.2175,109.7,108.2008,108.8588,67862.0
2020-03-16 15:00:00,130.56,130.84,128.14,128.25,60436.0,108.7422,108.9754,106.7266,106.8182,60436.0
2020-03-16 15:30:00,128.15,128.36,121.75,122.31,253542.0,106.735,106.9099,101.4045,101.8709,253542.0
2020-03-17 09:30:00,125.39,125.6,120.06,120.6,72328.0,104.4362,104.6111,99.9969,100.4466,72328.0
2020-03-17 10:00:00,120.35,123.64,120.16,122.85,108316.0,100.2384,102.9786,100.0802,102.3206,108316.0
2020-03-17 10:30:00,123.25,125.35,121.34,125.2,42343.0,102.6538,104.4029,101.063,104.2779,42343.0
2020-03-17 11:00:00,125.32,129.75,125.03,129.34,38360.0,104.3779,108.0676,104.1363,107.7261,38360.0
2020-03-17 11:30:00,129.32,131.66,128.18,131.52,31793.0,107.7094,109.6584,106.7599,109.5418,31793.0
2020-03-17 12:00:00,131.59,133.09,130.7,130.7,46583.0,109.6001,110.8494,108.8588,108.8588,46583.0
2020-03-17 12:30:00,130.78,131.72,130.78,131.47,30518.0,108.9255,109.7084,108.9255,109.5002,30518.0
2020-03-17 13:00:00,131.58,132.4,129.46,130.92,40398.0,109.5918,110.2747,107.826,109.0421,40398.0
2020-03-17 13:30:00,130.85,133.49,130.59,133.11,37143.0,108.9838,111.1826,108.7672,110.8661,37143.0
2020-03-17 14:00:00,133.03,135.0,132.8,134.39,35639.0,110.7995,112.4403,110.6079,111.9322,35639.0
2020-03-17 14:30:00,134.59,135.5,132.24,133.03,38167.0,112.0988,112.8567,110.1415,110.7995,38167.0
2020-03-17 15:00:00,133.03,133.03,130.4,130.55,92498.0,110.7995,110.7995,108.609,108.7339,92498.0
2020-03-17 15:30:00,130.48,135.47,130.43,135.18,196871.0,108.6756,112.8317,108.6339,112.5902,196871.0
2020-03-18 09:30:00,126.7,132.01,124.03,129.52,80887.0,105.5273,109.9499,103.3034,107.876,80887.0
2020-03-18 10:00:00,129.89,132.02,129.01,130.72,62526.0,108.1842,109.9582,107.4512,108.8755,62526.0
2020-03-18 10:30:00,130.72,132.74,129.81,131.47,64034.0,108.8755,110.5579,108.1176,109.5002,64034.0
2020-03-18 11:00:00,131.47,132.19,130.17,130.53,35956.0,109.5002,110.0998,108.4174,108.7172,35956.0
2020-03-18 11:30:00,130.32,131.88,129.41,131.82,53868.0,108.5423,109.8416,107.7844,109.7917,53868.0
2020-03-18 12:00:00,132.31,132.7,130.01,130.84,38339.0,110.1998,110.5246,108.2841,108.9754,38339.0
2020-03-18 12:30:00,130.78,131.02,126.12,126.12,60319.0,108.9255,109.1254,105.0442,105.0442,60319.0
2020-03-18 13:00:00,125.98,127.21,124.37,125.16,43099.0,104.9276,105.952,103.5866,104.2446,43099.0
2020-03-18 13:30:00,125.15,127.22,124.18,126.25,60222.0,104.2363,105.9604,103.4284,105.1525,60222.0
2020-03-18 14:00:00,126.03,127.35,125.47,126.08,62469.0,104.9692,106.0686,104.5028,105.0109,62469.0
2020-03-18 14:30:00,126.07,129.75,125.44,129.59,51166.0,105.0025,108.0676,104.4778,107.9343,51166.0
2020-03-18 15:00:00,129.18,131.29,127.96,128.7,79978.0,107.5928,109.3502,106.5767,107.193,79978.0
2020-03-18 15:30:00,128.69,134.3,128.62,133.42,204087.0,107.1847,111.8572,107.1264,111.1243,204087.0
2020-03-19 09:30:00,130.94,134.7,129.07,134.22,67287.0,109.0587,112.1904,107.5012,111.7906,67287.0
2020-03-19 10:00:00,134.22,136.37,133.12,133.25,46547.0,111.7906,113.5813,110.8744,110.9827,46547.0
2020-03-19 10:30:00,133.25,134.29,131.56,133.81,55770.0,110.9827,111.8489,109.5751,111.4491,55770.0
2020-03-19 11:00:00,133.7,133.82,131.64,133.6,39773.0,111.3575,111.4574,109.6417,111.2742,39773.0
2020-03-19 11:30:00,133.71,133.86,131.91,131.91,32351.0,111.3658,111.4908,109.8666,109.8666,32351.0
2020-03-19 12:00:00,131.91,132.32,128.44,129.31,32593.0,109.8666,110.2081,106.9765,107.7011,32593.0
2020-03-19 12:30:00,129.3,130.98,128.56,130.06,49196.0,107.6928,109.092,107.0764,108.3258,49196.0
2020-03-19 13:00:00,130.25,130.56,129.43,129.88,48797.0,108.484,108.7422,107.8011,108.1759,48797.0
2020-03-19 13:30:00,129.87,134.12,129.47,133.43,38179.0,108.1675,111.7073,107.8344,111.1326,38179.0
2020-03-19 14:00:00,133.4,134.62,132.36,133.75,33832.0,111.1076,112.1238,110.2414,111.3991,33832.0
2020-03-19 14:30:00,133.67,133.76,132.15,132.58,51326.0,111.3325,111.4075,110.0665,110.4247,51326.0
2020-03-19 15:00:00,132.34,132.82,130.18,132.04,57670.0,110.2248,110.6246,108.4257,109.9749,57670.0
2020-03-19 15:30:00,132.28,132.95,131.36,132.0,183313.0,110.1748,110.7328,109.4085,109.9416,183313.0
2020-03-20 09:30:00,133.58,134.65,131.53,131.53,161499.0,111.2576,112.1487,109.5501,109.5501,161499.0
2020-03-20 10:00:00,131.28,132.75,130.48,131.71,29656.0,109.3419,110.5663,108.6756,109.7,29656.0
2020-03-20 10:30:00,131.34,132.0,128.52,132.0,37494.0,109.3919,109.9416,107.0431,109.9416,37494.0
2020-03-20 11:00:00,131.35,134.03,128.28,128.28,33003.0,109.4002,111.6324,106.8432,106.8432,33003.0
2020-03-20 11:30:00,127.71,130.12,126.03,127.07,71465.0,106.3685,108.3757,104.9692,105.8354,71465.0
2020-03-20 12:00:00,127.17,127.85,123.27,124.73,53739.0,105.9187,106.4851,102.6704,103.8865,53739.0
2020-03-20 12:30:00,125.41,126.95,123.94,124.39,49004.0,104.4528,105.7355,103.2285,103.6033,49004.0
2020-03-20 13:00:00,124.75,127.09,124.31,126.38,58772.0,103.9031,105.8521,103.5367,105.2607,58772.0
2020-03-20 13:30:00,126.54,128.5,125.96,126.19,36795.0,105.394,107.0265,104.9109,105.1025,36795.0
2020-03-20 14:00:00,126.39,129.92,126.3,129.3,63260.0,105.2691,108.2092,105.1941,107.6928,63260.0
2020-03-20 14:30:00,129.29,129.41,127.02,128.93,58469.0,107.6845,107.7844,105.7938,107.3846,58469.0
2020-03-20 15:00:00,128.73,129.7,125.69,129.7,96366.0,107.218,108.0259,104.686,108.0259,96366.0
2020-03-20 15:30:00,129.69,129.69,121.09,122.87,269649.0,108.0176,108.0176,100.8547,102.3373,269649.0
2020-03-23 09:30:00,121.58,122.0,114.06,119.77,78014.0,101.2629,101.6127,94.9995,99.7553,78014.0
2020-03-23 10:00:00,120.2,121.12,115.79,119.87,57700.0,100.1135,100.8797,96.4404,99.8386,57700.0
2020-03-23 10:30:00,118.96,120.17,114.5,114.5,45493.0,99.0807,100.0885,95.366,95.366,45493.0
2020-03-23 11:00:00,114.71,115.68,112.02,112.09,44298.0,95.5409,96.3488,93.3004,93.3587,44298.0
2020-03-23 11:30:00,112.61,113.45,110.97,112.79,42703.0,93.7918,94.4915,92.4259,93.9418,42703.0
2020-03-23 12:00:00,112.45,115.33,112.35,115.03,27033.0,93.6586,96.0573,93.5753,95.8074,27033.0
2020-03-23 12:30:00,115.12,118.25,114.66,116.7,20494.0,95.8824,98.4893,95.4993,97.1984,20494.0
2020-03-23 13:00:00,116.29,116.73,114.57,114.66,32507.0,96.8569,97.2233,95.4243,95.4993,32507.0
2020-03-23 13:30:00,114.37,116.37,112.66,113.44,29912.0,95.2577,96.9235,93.8335,94.4831,29912.0
2020-03-23 14:00:00,113.56,115.16,112.2,115.04,59133.0,94.5831,95.9157,93.4503,95.8158,59133.0
2020-03-23 14:30:00,115.26,115.29,111.01,111.43,34231.0,95.999,96.024,92.4592,92.809,34231.0
2020-03-23 15:00:00,111.06,112.16,109.22,110.57,52538.0,92.5009,93.417,90.9683,92.0927,52538.0
2020-03-23 15:30:00,110.76,116.01,110.32,113.3,194194.0,92.251,96.6237,91.8845,94.3665,194194.0
2020-03-24 09:30:00,119.66,123.22,117.23,118.69,43395.0,99.6637,102.6288,97.6398,98.8558,43395.0
2020-03-24 10:00:00,118.67,121.32,118.23,121.08,22131.0,98.8392,101.0463,98.4727,100.8464,22131.0
2020-03-24 10:30:00,120.87,122.78,120.65,120.73,24254.0,100.6715,102.2623,100.4883,100.5549,24254.0
2020-03-24 11:00:00,120.73,121.27,119.17,119.82,16697.0,100.5549,101.0047,99.2556,99.797,16697.0
2020-03-24 11:30:00,119.84,120.55,118.85,120.22,30100.0,99.8136,100.405,98.9891,100.1301,30100.0
2020-03-24 12:00:00,120.21,122.24,119.92,122.12,39267.0,100.1218,101.8126,99.8803,101.7126,39267.0
2020-03-24 12:30:00,121.91,124.03,120.81,121.11,29249.0,101.5377,103.3034,100.6215,100.8714,29249.0
2020-03-24 13:00:00,121.11,122.31,120.46,122.08,28895.0,100.8714,101.8709,100.33,101.6793,28895.0
2020-03-24 13:30:00,121.91,122.22,120.11,120.37,39205.0,101.5377,101.7959,100.0385,100.2551,39205.0
2020-03-24 14:00:00,120.34,121.11,119.31,121.07,27255.0,100.2301,100.8714,99.3722,100.8381,27255.0
2020-03-24 14:30:00,120.73,124.05,120.43,124.05,26803.0,100.5549,103.3201,100.305,103.3201,26803.0
2020-03-24 15:00:00,123.72,127.13,123.61,126.27,46560.0,103.0452,105.8854,102.9536,105.1691,46560.0
2020-03-24 15:30:00,126.29,129.7,124.45,129.5,156227.0,105.1858,108.0259,103.6533,107.8594,156227.0
2020-03-25 09:30:00,128.27,132.23,127.0,129.59,88655.0,106.8349,110.1331,105.7771,107.9343,88655.0
2020-03-25 10:00:00,129.58,133.47,128.45,132.98,78831.0,107.926,111.1659,106.9848,110.7578,78831.0
2020-03-25 10:30:00,133.36,134.95,131.37,132.74,41654.0,111.0743,112.3986,109.4169,110.5579,41654.0
2020-03-25 11:00:00,133.0,135.99,132.6,133.3,46700.0,110.7745,113.2648,110.4413,111.0243,46700.0
2020-03-25 11:30:00,133.15,135.29,132.02,132.88,69934.0,110.8994,112.6818,109.9582,110.6745,69934.0
2020-03-25 12:00:00,132.87,137.22,132.71,137.22,52818.0,110.6662,114.2893,110.5329,114.2893,52818.0
2020-03-25 12:30:00,137.22,137.64,135.55,136.88,40250.0,114.2893,114.6391,112.8983,114.0061,40250.0
2020-03-25 13:00:00,136.69,138.34,136.67,137.42,59044.0,113.8478,115.2221,113.8312,114.4559,59044.0
2020-03-25 13:30:00,137.33,139.75,136.46,136.67,26375.0,114.3809,116.3965,113.6563,113.8312,26375.0
2020-03-25 14:00:00,136.87,138.49,135.52,136.69,28236.0,113.9978,115.347,112.8734,113.8478,28236.0
2020-03-25 14:30:00,136.69,138.2,135.22,137.64,27822.0,113.8478,115.1055,112.6235,114.6391,27822.0
2020-03-25 15:00:00,137.47,138.39,135.97,137.12,53086.0,114.4975,115.2638,113.2482,114.206,53086.0
2020-03-25 15:30:00,136.99,139.67,131.61,133.3,209466.0,114.0977,116.3299,109.6168,111.0243,209466.0
2020-03-26 09:30:00,134.4,136.12,130.8,136.12,51809.0,111.9405,113.3731,108.9421,113.3731,51809.0
2020-03-26 10:00:00,136.11,137.24,134.13,134.35,32598.0,113.3648,114.3059,111.7156,111.8989,32598.0
2020-03-26 10:30:00,135.3,136.71,134.11,136.54,38440.0,112.6901,113.8645,111.699,113.7229,38440.0
2020-03-26 11:00:00,136.75,136.79,134.51,135.5,43222.0,113.8978,113.9311,112.0321,112.8567,43222.0
2020-03-26 11:30:00,135.31,135.79,134.01,134.93,76555.0,112.6985,113.0982,111.6157,112.382,76555.0
2020-03-26 12:00:00,134.95,135.61,134.52,135.0,65616.0,112.3986,112.9483,112.0405,112.4403,65616.0
2020-03-26 12:30:00,135.27,136.37,134.43,135.56,36184.0,112.6651,113.5813,111.9655,112.9067,36184.0
2020-03-26 13:00:00,135.6,135.61,134.26,134.57,77349.0,112.94,112.9483,111.8239,112.0821,77349.0
2020-03-26 13:30:00,134.66,135.74,134.37,134.56,27494.0,112.1571,113.0566,111.9155,112.0738,27494.0
2020-03-26 14:00:00,134.67,136.33,134.45,135.89,27986.0,112.1654,113.548,111.9822,113.1815,27986.0
2020-03-26 14:30:00,136.11,138.4,135.67,138.14,49010.0,113.3648,115.2721,112.9983,115.0555,49010.0
2020-03-26 15:00:00,137.89,138.63,136.78,138.54,33983.0,114.8473,115.4637,113.9228,115.3887,33983.0
2020-03-26 15:30:00,138.77,142.37,137.05,142.06,235406.0,115.5803,118.5787,114.1477,118.3205,235406.0
2020-03-27 09:30:00,137.16,140.49,135.6,138.18,62257.0,114.2393,117.0128,112.94,115.0888,62257.0
2020-03-27 10:00:00,137.75,139.44,137.27,137.81,87240.0,114.7307,116.1383,114.3309,114.7807,87240.0
2020-03-27 10:30:00,137.96,140.33,137.42,139.88,26823.0,114.9056,116.8796,114.4559,116.5048,26823.0
2020-03-27 11:00:00,139.74,143.01,139.74,142.61,33768.0,116.3882,119.1117,116.3882,118.7786,33768.0
2020-03-27 11:30:00,142.3,142.69,139.99,140.11,28319.0,118.5204,118.8452,116.5964,116.6963,28319.0
2020-03-27 12:00:00,139.9,140.9,139.53,139.72,39117.0,116.5214,117.3543,116.2133,116.3715,39117.0
2020-03-27 12:30:00,139.81,141.75,139.61,141.68,25955.0,116.4465,118.0623,116.2799,118.004,25955.0
2020-03-27 13:00:00,141.65,142.24,140.39,140.94,26378.0,117.979,118.4704,116.9295,117.3876,26378.0
2020-03-27 13:30:00,140.71,142.67,140.71,141.2,39559.0,117.1961,118.8285,117.1961,117.6042,39559.0
2020-03-27 14:00:00,141.26,143.54,141.07,142.85,104775.0,117.6542,119.5531,117.4959,118.9784,104775.0
2020-03-27 14:30:00,142.99,145.11,142.99,145.11,33379.0,119.0951,120.8608,119.0951,120.8608,33379.0
2020-03-27 15:00:00,144.86,146.55,143.24,146.54,71254.0,120.6526,122.0601,119.3033,122.0518,71254.0
2020-03-27 15:30:00,146.17,146.43,141.07,142.93,185620.0,121.7436,121.9602,117.4959,119.0451,185620.0
2020-03-30 09:30:00,143.98,145.57,139.79,142.21,80988.0,120.7735,122.1072,117.2589,119.2888,80988.0
2020-03-30 10:00:00,141.52,143.48,140.0,141.56,53659.0,118.71,120.3541,117.435,118.7436,53659.0
2020-03-30 10:30:00,141.93,142.23,138.75,138.75,33351.0,119.0539,119.3056,116.3865,116.3865,33351.0
2020-03-30 11:00:00,138.75,140.65,138.75,140.52,26310.0,116.3865,117.9802,116.3865,117.8712,26310.0
2020-03-30 11:30:00,140.28,140.38,139.29,139.59,22074.0,117.6699,117.7538,116.8394,117.0911,22074.0
2020-03-30 12:00:00,139.41,141.46,139.23,141.44,25847.0,116.9401,118.6597,116.7891,118.6429,25847.0
2020-03-30 12:30:00,141.53,142.86,141.25,142.3,26372.0,118.7184,119.834,118.4835,119.3643,26372.0
2020-03-30 13:00:00,142.39,143.0,141.4,142.22,36622.0,119.4398,119.9515,118.6094,119.2972,36622.0
2020-03-30 13:30:00,141.95,142.57,141.42,142.27,28744.0,119.0707,119.5908,118.6261,119.3391,28744.0
2020-03-30 14:00:00,142.11,142.41,140.89,141.92,40384.0,119.2049,119.4566,118.1816,119.0455,40384.0
2020-03-30 14:30:00,141.91,143.14,141.59,143.1,22453.0,119.0372,120.0689,118.7687,120.0354,22453.0
2020-03-30 15:00:00,143.01,144.24,141.58,142.34,33392.0,119.9599,120.9916,118.7603,119.3979,33392.0
2020-03-30 15:30:00,142.37,145.74,141.56,144.56,139118.0,119.423,122.2498,118.7436,121.26,139118.0
2020-03-31 09:30:00,140.0,142.74,136.31,136.31,60181.0,117.435,119.7334,114.3398,114.3398,60181.0
2020-03-31 10:00:00,136.64,138.3,135.62,137.84,59218.0,114.6166,116.009,113.761,115.6232,59218.0
2020-03-31 10:30:00,137.84,138.69,136.94,137.31,96080.0,115.6232,116.3362,114.8682,115.1786,96080.0
2020-03-31 11:00:00,137.45,138.01,136.84,137.63,57976.0,115.296,115.7658,114.7843,115.447,57976.0
2020-03-31 11:30:00,137.66,138.03,135.74,136.09,47395.0,115.4722,115.7825,113.8616,114.1552,47395.0
2020-03-31 12:00:00,136.08,136.38,135.08,135.45,57138.0,114.1468,114.3985,113.308,113.6184,57138.0
2020-03-31 12:30:00,135.43,135.65,134.02,134.25,36885.0,113.6016,113.7861,112.4189,112.6118,36885.0
2020-03-31 13:00:00,134.28,134.49,133.17,133.62,32392.0,112.637,112.8131,111.7059,112.0833,32392.0
2020-03-31 13:30:00,133.72,134.62,133.02,134.52,34100.0,112.1672,112.9222,111.58,112.8383,34100.0
2020-03-31 14:00:00,134.71,136.08,133.92,135.87,44921.0,112.9976,114.1468,112.335,113.9707,44921.0
2020-03-31 14:30:00,135.76,136.7,135.31,136.15,37625.0,113.8784,114.6669,113.5009,114.2055,37625.0
2020-03-31 15:00:00,136.29,136.46,135.15,135.86,118426.0,114.323,114.4656,113.3667,113.9623,118426.0
2020-03-31 15:30:00,135.99,139.33,135.69,137.05,194448.0,114.0713,116.873,113.8197,114.9605,194448.0
2020-04-01 09:30:00,131.67,133.21,129.45,131.29,27261.0,110.4476,111.7394,108.5854,110.1289,27261.0
2020-04-01 10:00:00,131.59,131.69,128.29,129.15,44159.0,110.3805,110.4644,107.6124,108.3338,44159.0
2020-04-01 10:30:00,129.27,129.82,127.57,128.7,34571.0,108.4345,108.8958,107.0085,107.9563,34571.0
2020-04-01 11:00:00,128.49,131.21,128.47,130.74,33175.0,107.7802,110.0618,107.7634,109.6675,33175.0
2020-04-01 11:30:00,130.64,131.11,129.49,130.47,36133.0,109.5836,109.9779,108.619,109.441,36133.0
2020-04-01 12:00:00,130.49,131.01,129.9,130.31,30207.0,109.4578,109.894,108.9629,109.3068,30207.0
2020-04-01 12:30:00,130.33,130.57,129.25,129.72,14306.0,109.3236,109.5249,108.4177,108.8119,14306.0
2020-04-01 13:00:00,129.52,130.27,128.74,129.54,15732.0,108.6442,109.2733,107.9899,108.6609,15732.0
2020-04-01 13:30:00,129.54,131.64,127.92,130.94,25359.0,108.6609,110.4225,107.302,109.8353,25359.0
2020-04-01 14:00:00,131.11,131.76,129.86,130.36,28362.0,109.9779,110.5231,108.9294,109.3488,28362.0
2020-04-01 14:30:00,130.45,132.36,130.05,131.55,37920.0,109.4243,111.0264,109.0887,110.347,37920.0
2020-04-01 15:00:00,131.83,132.02,129.1,130.26,40211.0,110.5818,110.7412,108.2919,109.2649,40211.0
2020-04-01 15:30:00,130.28,132.95,129.11,131.23,147514.0,109.2817,111.5213,108.3002,110.0785,147514.0
2020-04-02 09:30:00,128.84,132.43,127.42,128.85,31958.0,108.0738,111.0851,106.8826,108.0822,31958.0
2020-04-02 10:00:00,129.36,130.74,128.24,129.41,38046.0,108.5099,109.6675,107.5705,108.5519,38046.0
2020-04-02 10:30:00,129.87,132.24,129.26,130.65,29328.0,108.9377,110.9258,108.4261,109.592,29328.0
2020-04-02 11:00:00,130.67,131.06,128.37,128.46,36382.0,109.6088,109.9359,107.6795,107.755,36382.0
2020-04-02 11:30:00,128.71,130.16,127.82,129.49,33715.0,107.9647,109.181,107.2182,108.619,33715.0
2020-04-02 12:00:00,129.66,130.92,128.79,129.01,36964.0,108.7616,109.8185,108.0318,108.2164,36964.0
2020-04-02 12:30:00,128.96,130.97,128.34,130.64,32658.0,108.1744,109.8605,107.6544,109.5836,32658.0
2020-04-02 13:00:00,130.7,131.01,128.7,129.02,37877.0,109.634,109.894,107.9563,108.2248,37877.0
2020-04-02 13:30:00,129.0,130.25,128.81,128.88,26278.0,108.208,109.2565,108.0486,108.1073,26278.0
2020-04-02 14:00:00,128.88,129.07,128.0,128.93,24808.0,108.1073,108.2667,107.3692,108.1493,24808.0
2020-04-02 14:30:00,128.92,130.1,127.95,128.98,51212.0,108.1409,109.1307,107.3272,108.1912,51212.0
2020-04-02 15:00:00,129.01,130.1,128.61,128.85,41621.0,108.2164,109.1307,107.8808,108.0822,41621.0
2020-04-02 15:30:00,128.97,132.32,128.34,131.37,109596.0,108.1828,110.9929,107.6544,110.196,109596.0
2020-04-03 09:30:00,129.41,133.02,128.54,132.13,34627.0,108.5519,111.58,107.8221,110.8335,34627.0
2020-04-03 10:00:00,132.14,132.96,130.17,131.1,15468.0,110.8419,111.5297,109.1894,109.9695,15468.0
2020-04-03 10:30:00,131.18,131.8,129.76,130.07,15587.0,110.0366,110.5567,108.8455,109.1055,15587.0
2020-04-03 11:00:00,130.2,130.9,129.29,130.66,39528.0,109.2146,109.8017,108.4512,109.6004,39528.0
2020-04-03 11:30:00,130.63,130.82,129.41,130.26,30549.0,109.5753,109.7346,108.5519,109.2649,30549.0
2020-04-03 12:00:00,130.35,130.42,129.31,129.72,26519.0,109.3404,109.3991,108.468,108.8119,26519.0
2020-04-03 12:30:00,129.89,130.1,129.45,129.78,26499.0,108.9545,109.1307,108.5854,108.8623,26499.0
2020-04-03 13:00:00,129.78,129.94,129.31,129.35,39671.0,108.8623,108.9965,108.468,108.5016,39671.0
2020-04-03 13:30:00,129.31,130.69,128.78,129.88,22220.0,108.468,109.6256,108.0234,108.9461,22220.0
2020-04-03 14:00:00,130.16,130.36,129.17,130.24,25849.0,109.181,109.3488,108.3506,109.2481,25849.0
2020-04-03 14:30:00,130.33,131.85,129.93,130.44,28765.0,109.3236,110.5986,108.9881,109.4159,28765.0
2020-04-03 15:00:00,130.42,130.81,129.45,129.93,24083.0,109.3991,109.7262,108.5854,108.9881,24083.0
2020-04-03 15:30:00,130.0,130.61,128.94,129.84,110006.0,109.0468,109.5585,108.1576,108.9126,110006.0
2020-04-06 09:30:00,137.09,138.88,134.7,138.43,26932.0,114.994,116.4955,112.9893,116.1181,26932.0
2020-04-06 10:00:00,138.25,140.37,137.64,139.04,40831.0,115.9671,117.7454,115.4554,116.6297,40831.0
2020-04-06 10:30:00,139.47,139.6,136.75,139.6,31290.0,116.9904,117.0995,114.7088,117.0995,31290.0
2020-04-06 11:00:00,139.12,140.31,137.47,140.31,17422.0,116.6968,117.695,115.3128,117.695,17422.0
2020-04-06 11:30:00,140.07,141.37,139.7,139.7,23005.0,117.4937,118.5842,117.1834,117.1834,23005.0
2020-04-06 12:00:00,139.7,140.68,139.45,140.58,16773.0,117.1834,118.0054,116.9737,117.9215,16773.0
2020-04-06 12:30:00,140.44,140.44,139.4,139.9,13468.0,117.8041,117.8041,116.9317,117.3511,13468.0
2020-04-06 13:00:00,139.98,140.22,138.5,139.27,11633.0,117.4182,117.6196,116.1768,116.8227,11633.0
2020-04-06 13:30:00,139.27,140.62,139.17,139.67,27662.0,116.8227,117.9551,116.7388,117.1582,27662.0
2020-04-06 14:00:00,139.57,139.62,137.67,137.82,27319.0,117.0743,117.1163,115.4806,115.6064,27319.0
2020-04-06 14:30:00,137.81,137.96,136.58,136.58,42018.0,115.598,115.7238,114.5662,114.5662,42018.0
2020-04-06 15:00:00,136.54,136.91,135.67,136.39,58455.0,114.5327,114.8431,113.8029,114.4069,58455.0
2020-04-06 15:30:00,136.2,139.05,135.99,137.68,175658.0,114.2475,116.6381,114.0713,115.4889,175658.0
2020-04-07 09:30:00,143.38,145.08,141.63,144.22,53169.0,120.2702,121.6962,118.8023,120.9748,53169.0
2020-04-07 10:00:00,144.05,145.51,142.83,144.32,45113.0,120.8322,122.0569,119.8089,121.0587,45113.0
2020-04-07 10:30:00,144.23,144.87,141.02,142.3,32412.0,120.9832,121.5201,118.2906,119.3643,32412.0
2020-04-07 11:00:00,142.38,144.15,141.63,143.62,20158.0,119.4314,120.9161,118.8023,120.4715,20158.0
2020-04-07 11:30:00,143.96,145.0,143.75,144.52,17277.0,120.7567,121.6291,120.5806,121.2265,17277.0
2020-04-07 12:00:00,144.55,145.78,144.42,144.57,16769.0,121.2516,122.2834,121.1426,121.2684,16769.0
2020-04-07 12:30:00,144.59,144.66,142.96,143.81,28859.0,121.2852,121.3439,119.9179,120.6309,28859.0
2020-04-07 13:00:00,143.91,143.91,142.6,142.81,22941.0,120.7148,120.7148,119.6159,119.7921,22941.0
2020-04-07 13:30:00,142.96,143.32,141.72,141.72,16542.0,119.9179,120.2199,118.8778,118.8778,16542.0
2020-04-07 14:00:00,141.78,141.78,140.23,140.97,16992.0,118.9281,118.9281,117.6279,118.2487,16992.0
2020-04-07 14:30:00,140.88,141.04,139.5,139.7,27828.0,118.1732,118.3074,117.0156,117.1834,27828.0
2020-04-07 15:00:00,139.4,140.84,138.64,138.75,25431.0,116.9317,118.1396,116.2942,116.3865,25431.0
2020-04-07 15:30:00,138.86,140.8,137.95,138.26,83187.0,116.4788,118.1061,115.7154,115.9755,83187.0
2020-04-08 09:30:00,139.81,142.03,138.39,139.68,16238.0,117.2756,119.1378,116.0845,117.1666,16238.0
2020-04-08 10:00:00,139.41,139.41,137.64,138.64,19290.0,116.9401,116.9401,115.4554,116.2942,19290.0
2020-04-08 10:30:00,138.65,139.81,138.44,139.77,20355.0,116.3026,117.2756,116.1264,117.2421,20355.0
2020-04-08 11:00:00,139.47,140.89,139.15,140.59,31960.0,116.9904,118.1816,116.722,117.9299,31960.0
2020-04-08 11:30:00,140.49,142.06,140.26,140.38,15585.0,117.846,119.163,117.6531,117.7538,15585.0
2020-04-08 12:00:00,140.21,141.43,139.65,140.85,14947.0,117.6112,118.6345,117.1414,118.148,14947.0
2020-04-08 12:30:00,141.24,141.69,140.44,141.52,25737.0,118.4751,118.8526,117.8041,118.71,25737.0
2020-04-08 13:00:00,141.51,143.36,141.35,142.91,17610.0,118.7016,120.2535,118.5674,119.876,17610.0
2020-04-08 13:30:00,142.83,143.5,141.81,143.5,20619.0,119.8089,120.3709,118.9533,120.3709,20619.0
2020-04-08 14:00:00,143.39,146.22,143.39,145.37,18161.0,120.2786,122.6525,120.2786,121.9395,18161.0
2020-04-08 14:30:00,145.38,146.33,144.78,145.62,22035.0,121.9479,122.7448,121.4446,122.1492,22035.0
2020-04-08 15:00:00,145.52,147.11,145.34,146.3,34035.0,122.0653,123.399,121.9143,122.7196,34035.0
2020-04-08 15:30:00,146.53,148.9,144.68,147.44,114046.0,122.9125,124.9005,121.3607,123.6758,114046.0
2020-04-09 09:30:00,149.25,154.89,149.25,153.95,39736.0,125.1941,129.9251,125.1941,129.1366,39736.0
2020-04-09 10:00:00,154.33,156.45,153.99,155.35,72334.0,129.4553,131.2336,129.1701,130.3109,72334.0
2020-04-09 10:30:00,155.22,156.26,154.28,156.17,32961.0,130.2019,131.0742,129.4134,130.9988,32961.0
2020-04-09 11:00:00,156.19,156.27,153.72,154.94,34597.0,131.0155,131.0826,128.9436,129.967,34597.0
2020-04-09 11:30:00,154.66,155.98,153.55,155.8,23920.0,129.7321,130.8394,128.801,130.6884,23920.0
2020-04-09 12:00:00,156.04,156.05,152.74,153.07,31421.0,130.8897,130.8981,128.1216,128.3984,31421.0
2020-04-09 12:30:00,153.07,155.38,153.07,155.36,35141.0,128.3984,130.3361,128.3984,130.3193,35141.0
2020-04-09 13:00:00,155.67,155.67,153.44,154.1,19611.0,130.5793,130.5793,128.7088,129.2624,19611.0
2020-04-09 13:30:00,154.66,155.45,153.36,154.89,36153.0,129.7321,130.3948,128.6417,129.9251,36153.0
2020-04-09 14:00:00,154.85,155.06,153.38,153.93,29956.0,129.8915,130.0677,128.6584,129.1198,29956.0
2020-04-09 14:30:00,154.19,155.15,153.06,153.97,28241.0,129.3379,130.1432,128.39,129.1533,28241.0
2020-04-09 15:00:00,154.14,157.03,153.65,156.92,38655.0,129.2959,131.7201,128.8849,131.6279,38655.0
2020-04-09 15:30:00,156.86,158.47,156.01,157.8,152071.0,131.5775,132.928,130.8645,132.366,152071.0
2020-04-13 09:30:00,158.1,158.1,151.52,152.17,36993.0,132.6177,132.6177,127.0982,127.6435,36993.0
2020-04-13 10:00:00,152.43,153.83,151.01,151.21,13253.0,127.8616,129.0359,126.6704,126.8382,13253.0
2020-04-13 10:30:00,151.42,151.56,149.82,149.82,14988.0,127.0144,127.1318,125.6722,125.6722,14988.0
2020-04-13 11:00:00,149.69,149.93,148.29,149.29,25475.0,125.5632,125.7645,124.3888,125.2277,25475.0
2020-04-13 11:30:00,149.12,150.48,148.46,150.38,39147.0,125.0851,126.2259,124.5314,126.142,39147.0
2020-04-13 12:00:00,150.03,150.34,149.05,149.15,13978.0,125.8484,126.1084,125.0263,125.1102,13978.0
2020-04-13 12:30:00,149.09,149.1,146.73,147.67,18537.0,125.0599,125.0683,123.0803,123.8688,18537.0
2020-04-13 13:00:00,147.32,147.32,145.12,145.86,21980.0,123.5752,123.5752,121.7298,122.3505,21980.0
2020-04-13 13:30:00,145.94,146.44,145.07,145.66,22468.0,122.4176,122.837,121.6878,122.1827,22468.0
2020-04-13 14:00:00,145.56,146.1,144.8,146.06,26055.0,122.0989,122.5518,121.4614,122.5183,26055.0
2020-04-13 14:30:00,145.78,147.45,145.78,147.29,26432.0,122.2834,123.6842,122.2834,123.55,26432.0
2020-04-13 15:00:00,147.29,148.01,146.13,147.43,32747.0,123.55,124.154,122.577,123.6675,32747.0
2020-04-13 15:30:00,147.38,148.27,146.27,147.5,125464.0,123.6255,124.3721,122.6944,123.7262,125464.0
2020-04-14 09:30:00,150.93,156.48,150.76,154.5,29568.0,126.6033,131.2588,126.4607,129.5979,29568.0
2020-04-14 10:00:00,153.87,154.51,151.74,153.56,12238.0,129.0695,129.6063,127.2828,128.8094,12238.0
2020-04-14 10:30:00,153.91,154.22,153.1,153.79,11803.0,129.103,129.3631,128.4236,129.0024,11803.0
2020-04-14 11:00:00,153.51,154.54,153.28,153.74,19213.0,128.7675,129.6315,128.5746,128.9604,19213.0
2020-04-14 11:30:00,154.52,154.61,153.4,153.4,6521.0,129.6147,129.6902,128.6752,128.6752,6521.0
2020-04-14 12:00:00,153.68,154.93,153.68,154.6,8223.0,128.9101,129.9586,128.9101,129.6818,8223.0
2020-04-14 12:30:00,154.55,154.55,153.74,154.04,5653.0,129.6399,129.6399,128.9604,129.2121,5653.0
2020-04-14 13:00:00,154.05,154.06,153.56,153.92,7684.0,129.2205,129.2288,128.8094,129.1114,7684.0
2020-04-14 13:30:00,153.82,154.94,153.68,154.59,20429.0,129.0275,129.967,128.9101,129.6734,20429.0
2020-04-14 14:00:00,154.52,155.09,153.77,154.63,31467.0,129.6147,130.0928,128.9856,129.707,31467.0
2020-04-14 14:30:00,154.78,155.29,154.67,155.04,12410.0,129.8328,130.2606,129.7405,130.0509,12410.0
2020-04-14 15:00:00,154.84,155.39,154.37,155.28,26978.0,129.8831,130.3445,129.4889,130.2522,26978.0
2020-04-14 15:30:00,155.28,156.08,154.91,155.21,78119.0,130.2522,130.9233,129.9418,130.1935,78119.0
2020-04-15 09:30:00,152.05,155.2,151.16,153.94,57744.0,127.5428,130.1851,126.7963,129.1282,57744.0
2020-04-15 10:00:00,153.23,153.68,150.1,150.52,83431.0,128.5326,128.9101,125.9071,126.2594,83431.0
2020-04-15 10:30:00,150.5,150.9,148.8,150.24,17878.0,126.2426,126.5782,124.8166,126.0245,17878.0
2020-04-15 11:00:00,150.17,152.18,149.85,152.17,19001.0,125.9658,127.6519,125.6974,127.6435,19001.0
2020-04-15 11:30:00,152.43,154.13,152.42,153.66,31661.0,127.8616,129.2876,127.8532,128.8933,31661.0
2020-04-15 12:00:00,153.8,154.31,152.88,153.47,32366.0,129.0107,129.4385,128.239,128.7339,32366.0
2020-04-15 12:30:00,153.37,154.86,152.93,154.48,19820.0,128.6501,129.8999,128.281,129.5811,19820.0
2020-04-15 13:00:00,154.48,154.91,154.15,154.35,9796.0,129.5811,129.9418,129.3043,129.4721,9796.0
2020-04-15 13:30:00,153.71,153.84,151.99,152.28,12281.0,128.9353,129.0443,127.4925,127.7357,12281.0
2020-04-15 14:00:00,152.62,153.01,151.84,152.4,18017.0,128.0209,128.3481,127.3667,127.8364,18017.0
2020-04-15 14:30:00,152.5,152.86,151.64,152.4,25853.0,127.9203,128.2223,127.1989,127.8364,25853.0
2020-04-15 15:00:00,152.19,152.41,150.87,150.87,41629.0,127.6602,127.8448,126.553,126.553,41629.0
2020-04-15 15:30:00,150.93,152.19,150.86,151.9,115266.0,126.6033,127.6602,126.5446,127.417,115266.0
2020-04-16 09:30:00,152.29,153.12,150.01,151.82,26408.0,127.7441,128.4403,125.8316,127.3499,26408.0
2020-04-16 10:00:00,152.46,152.46,150.27,151.44,17755.0,127.8867,127.8867,126.0497,127.0311,17755.0
2020-04-16 10:30:00,152.15,152.58,151.07,152.16,29124.0,127.6267,127.9874,126.7208,127.6351,29124.0
2020-04-16 11:00:00,152.49,152.96,151.76,152.11,24079.0,127.9119,128.3061,127.2996,127.5931,24079.0
2020-04-16 11:30:00,152.09,152.97,151.61,152.92,14056.0,127.5764,128.3145,127.1737,128.2726,14056.0
2020-04-16 12:00:00,152.98,153.04,151.58,152.17,63800.0,128.3229,128.3732,127.1486,127.6435,63800.0
2020-04-16 12:30:00,152.17,152.59,151.27,152.43,33105.0,127.6435,127.9958,126.8885,127.8616,33105.0
2020-04-16 13:00:00,152.54,152.54,151.84,152.13,14150.0,127.9538,127.9538,127.3667,127.6099,14150.0
2020-04-16 13:30:00,152.3,152.57,151.79,152.22,16134.0,127.7525,127.979,127.3247,127.6854,16134.0
2020-04-16 14:00:00,152.05,152.61,151.68,151.81,28320.0,127.5428,128.0125,127.2324,127.3415,28320.0
2020-04-16 14:30:00,151.77,152.38,151.43,152.09,27194.0,127.3079,127.8196,127.0227,127.5764,27194.0
2020-04-16 15:00:00,152.24,153.1,151.77,152.74,49698.0,127.7022,128.4236,127.3079,128.1216,49698.0
2020-04-16 15:30:00,152.83,153.15,151.55,151.84,83283.0,128.1971,128.4655,127.1234,127.3667,83283.0
2020-04-17 09:30:00,154.82,156.32,153.5,155.83,36977.0,129.8663,131.1246,128.7591,130.7136,36977.0
2020-04-17 10:00:00,156.25,156.25,153.67,154.56,17121.0,131.0659,131.0659,128.9017,129.6483,17121.0
2020-04-17 10:30:00,154.72,155.5,154.05,155.09,15532.0,129.7825,130.4367,129.2205,130.0928,15532.0
2020-04-17 11:00:00,155.29,155.3,153.7,154.2,22512.0,130.2606,130.269,128.9269,129.3463,22512.0
2020-04-17 11:30:00,154.22,155.33,154.2,154.97,11705.0,129.3631,130.2941,129.3463,129.9922,11705.0
2020-04-17 12:00:00,154.95,155.28,154.61,155.11,11253.0,129.9754,130.2522,129.6902,130.1096,11253.0
2020-04-17 12:30:00,155.06,155.63,154.72,154.8,8520.0,130.0677,130.5458,129.7825,129.8496,8520.0
2020-04-17 13:00:00,155.09,155.24,154.86,154.9,18292.0,130.0928,130.2187,129.8999,129.9335,18292.0
2020-04-17 13:30:00,155.0,155.08,154.59,155.01,15600.0,130.0173,130.0844,129.6734,130.0257,15600.0
2020-04-17 14:00:00,155.0,155.0,153.76,153.99,7977.0,130.0173,130.0173,128.9772,129.1701,7977.0
2020-04-17 14:30:00,153.95,153.95,153.01,153.39,9216.0,129.1366,129.1366,128.3481,128.6668,9216.0
2020-04-17 15:00:00,153.38,154.19,153.35,154.11,13257.0,128.6584,129.3379,128.6333,129.2708,13257.0
2020-04-17 15:30:00,154.15,155.63,154.1,155.25,45616.0,129.3043,130.5458,129.2624,130.227,45616.0
2020-04-20 09:30:00,153.5,155.59,153.36,153.44,16702.0,128.7591,130.5122,128.6417,128.7088,16702.0
2020-04-20 10:00:00,153.36,153.54,152.23,152.23,8051.0,128.6417,128.7927,127.6938,127.6938,8051.0
2020-04-20 10:30:00,152.09,152.81,151.47,152.37,8091.0,127.5764,128.1803,127.0563,127.8112,8091.0
2020-04-20 11:00:00,152.2,152.26,151.11,151.95,9247.0,127.6686,127.719,126.7543,127.4589,9247.0
2020-04-20 11:30:00,151.75,152.2,151.67,152.2,4974.0,127.2912,127.6686,127.2241,127.6686,4974.0
2020-04-20 12:00:00,152.21,152.21,151.38,151.76,12335.0,127.677,127.677,126.9808,127.2996,12335.0
2020-04-20 12:30:00,151.78,152.38,151.63,151.77,8054.0,127.3163,127.8196,127.1905,127.3079,8054.0
2020-04-20 13:00:00,151.64,151.86,151.09,151.74,11609.0,127.1989,127.3834,126.7375,127.2828,11609.0
2020-04-20 13:30:00,151.82,151.95,151.05,151.82,9657.0,127.3499,127.4589,126.704,127.3499,9657.0
2020-04-20 14:00:00,151.82,151.85,151.11,151.14,22314.0,127.3499,127.375,126.7543,126.7795,22314.0
2020-04-20 14:30:00,151.21,151.89,150.77,151.15,14035.0,126.8382,127.4086,126.4691,126.7879,14035.0
2020-04-20 15:00:00,151.13,151.74,150.66,151.74,25507.0,126.7711,127.2828,126.3768,127.2828,25507.0
2020-04-20 15:30:00,151.65,152.04,150.83,150.98,54986.0,127.2073,127.5344,126.5194,126.6453,54986.0
2020-04-21 09:30:00,147.48,149.77,145.59,148.61,66735.0,123.7094,125.6303,122.124,124.6573,66735.0
2020-04-21 10:00:00,148.67,150.02,147.23,149.74,31868.0,124.7076,125.84,123.4997,125.6051,31868.0
2020-04-21 10:30:00,149.42,149.43,148.02,148.02,15378.0,125.3367,125.3451,124.1624,124.1624,15378.0
2020-04-21 11:00:00,147.9,148.81,147.48,147.74,13832.0,124.0617,124.825,123.7094,123.9275,13832.0
2020-04-21 11:30:00,147.84,148.71,147.5,148.29,22856.0,124.0114,124.7411,123.7262,124.3888,22856.0
2020-04-21 12:00:00,148.35,148.47,147.63,147.63,20984.0,124.4392,124.5398,123.8352,123.8352,20984.0
2020-04-21 12:30:00,147.55,147.67,146.78,147.61,58007.0,123.7681,123.8688,123.1222,123.8184,58007.0
2020-04-21 13:00:00,147.74,148.56,147.45,148.37,9938.0,123.9275,124.6153,123.6842,124.4559,9938.0
2020-04-21 13:30:00,148.67,149.06,148.28,148.75,11567.0,124.7076,125.0347,124.3805,124.7747,11567.0
2020-04-21 14:00:00,148.33,149.64,148.33,149.06,11028.0,124.4224,125.5212,124.4224,125.0347,11028.0
2020-04-21 14:30:00,149.09,149.37,148.13,148.36,11590.0,125.0599,125.2948,124.2546,124.4476,11590.0
2020-04-21 15:00:00,148.39,149.07,147.68,148.71,18495.0,124.4727,125.0431,123.8772,124.7411,18495.0
2020-04-21 15:30:00,148.49,149.24,147.15,147.26,81042.0,124.5566,125.1857,123.4326,123.5249,81042.0
2020-04-22 09:30:00,150.44,151.9,148.23,149.07,16760.0,126.1923,127.417,124.3385,125.0431,16760.0
2020-04-22 10:00:00,149.07,150.49,148.65,150.0,27507.0,125.0431,126.2342,124.6908,125.8232,27507.0
2020-04-22 10:30:00,149.99,150.78,148.78,149.33,8172.0,125.8148,126.4775,124.7999,125.2612,8172.0
2020-04-22 11:00:00,149.35,150.85,148.94,150.49,9770.0,125.278,126.5362,124.9341,126.2342,9770.0
2020-04-22 11:30:00,150.44,151.28,150.14,150.73,7035.0,126.1923,126.8969,125.9407,126.4356,7035.0
2020-04-22 12:00:00,150.73,151.51,150.45,151.33,20214.0,126.4356,127.0898,126.2007,126.9389,20214.0
2020-04-22 12:30:00,151.34,151.67,150.39,150.55,9821.0,126.9472,127.2241,126.1504,126.2846,9821.0
2020-04-22 13:00:00,150.77,151.21,150.55,151.1,5604.0,126.4691,126.8382,126.2846,126.7459,5604.0
2020-04-22 13:30:00,151.22,151.3,150.68,150.68,6689.0,126.8466,126.9137,126.3936,126.3936,6689.0
2020-04-22 14:00:00,150.78,151.13,150.27,150.63,7774.0,126.4775,126.7711,126.0497,126.3517,7774.0
2020-04-22 14:30:00,150.8,151.13,150.62,150.82,11382.0,126.4943,126.7711,126.3433,126.5111,11382.0
2020-04-22 15:00:00,150.75,151.15,150.35,150.73,10590.0,126.4523,126.7879,126.1168,126.4356,10590.0
2020-04-22 15:30:00,150.79,152.63,150.23,150.7,75367.0,126.4859,128.0293,126.0162,126.4104,75367.0
2020-04-23 09:30:00,150.9,154.0,148.87,149.86,31925.0,126.5782,129.1785,124.8754,125.7058,31925.0
2020-04-23 10:00:00,149.81,150.02,148.45,149.3,33215.0,125.6638,125.84,124.5231,125.2361,33215.0
2020-04-23 10:30:00,149.31,151.0,149.12,151.0,18827.0,125.2444,126.662,125.0851,126.662,18827.0
2020-04-23 11:00:00,150.73,151.31,150.3,150.62,3408.0,126.4356,126.9221,126.0749,126.3433,3408.0
2020-04-23 11:30:00,150.32,150.48,149.8,149.84,27925.0,126.0916,126.2259,125.6555,125.689,27925.0
2020-04-23 12:00:00,149.94,151.01,149.91,150.9,15744.0,125.7729,126.6704,125.7477,126.5782,15744.0
2020-04-23 12:30:00,150.97,151.08,148.89,149.17,14013.0,126.6369,126.7292,124.8921,125.127,14013.0
2020-04-23 13:00:00,149.42,150.09,149.19,149.52,19925.0,125.3367,125.8987,125.1438,125.4206,19925.0
2020-04-23 13:30:00,149.77,150.0,149.24,149.74,19293.0,125.6303,125.8232,125.1857,125.6051,19293.0
2020-04-23 14:00:00,149.81,149.82,148.73,149.7,19994.0,125.6638,125.6722,124.7579,125.5716,19994.0
2020-04-23 14:30:00,149.71,149.95,149.28,149.8,19545.0,125.58,125.7813,125.2193,125.6555,19545.0
2020-04-23 15:00:00,149.82,149.87,148.12,148.83,29880.0,125.6722,125.7142,124.2462,124.8418,29880.0
2020-04-23 15:30:00,148.7,149.26,147.65,147.79,67319.0,124.7328,125.2025,123.852,123.9694,67319.0
2020-04-24 09:30:00,149.35,151.16,147.96,148.19,15002.0,125.278,126.7963,124.112,124.305,15002.0
2020-04-24 10:00:00,148.55,148.95,147.94,148.44,10720.0,124.6069,124.9425,124.0953,124.5147,10720.0
2020-04-24 10:30:00,148.33,149.56,148.33,148.74,6624.0,124.4224,125.4541,124.4224,124.7663,6624.0
2020-04-24 11:00:00,148.8,149.23,148.06,148.85,20634.0,124.8166,125.1773,124.1959,124.8586,20634.0
2020-04-24 11:30:00,148.61,149.0,148.41,148.41,10143.0,124.6573,124.9844,124.4895,124.4895,10143.0
2020-04-24 12:00:00,148.31,148.53,147.87,148.45,13348.0,124.4056,124.5902,124.0365,124.5231,13348.0
2020-04-24 12:30:00,148.48,148.68,148.2,148.43,4667.0,124.5482,124.716,124.3133,124.5063,4667.0
2020-04-24 13:00:00,148.33,148.76,148.06,148.7,4634.0,124.4224,124.7831,124.1959,124.7328,4634.0
2020-04-24 13:30:00,148.71,149.54,148.71,149.54,6398.0,124.7411,125.4374,124.7411,125.4374,6398.0
2020-04-24 14:00:00,149.52,149.78,149.38,149.49,6286.0,125.4206,125.6387,125.3032,125.3954,6286.0
2020-04-24 14:30:00,149.83,149.91,149.49,149.8,5381.0,125.6806,125.7477,125.3954,125.6555,5381.0
2020-04-24 15:00:00,149.63,150.01,149.22,149.44,19376.0,125.5129,125.8316,125.1689,125.3535,19376.0
2020-04-24 15:30:00,149.41,150.32,149.15,149.22,75209.0,125.3283,126.0916,125.1102,125.1689,75209.0
2020-04-27 09:30:00,151.23,151.89,149.41,150.19,25038.0,126.855,127.4086,125.3283,125.9826,25038.0
2020-04-27 10:00:00,150.0,150.7,149.98,150.29,64817.0,125.8232,126.4104,125.8064,126.0665,64817.0
2020-04-27 10:30:00,150.3,150.53,149.94,150.06,17501.0,126.0749,126.2678,125.7729,125.8736,17501.0
2020-04-27 11:00:00,150.07,150.09,149.29,149.66,15193.0,125.8819,125.8987,125.2277,125.538,15193.0
2020-04-27 11:30:00,149.67,149.84,148.8,149.7,26899.0,125.5464,125.689,124.8166,125.5716,26899.0
2020-04-27 12:00:00,149.72,150.21,149.53,150.18,30049.0,125.5884,125.9994,125.429,125.9742,30049.0
2020-04-27 12:30:00,150.35,150.44,150.07,150.23,16937.0,126.1168,126.1923,125.8819,126.0162,16937.0
2020-04-27 13:00:00,150.23,150.39,149.7,149.83,21595.0,126.0162,126.1504,125.5716,125.6806,21595.0
2020-04-27 13:30:00,149.87,150.02,149.69,149.9,11680.0,125.7142,125.84,125.5632,125.7393,11680.0
2020-04-27 14:00:00,150.0,150.27,149.95,150.05,16738.0,125.8232,126.0497,125.7813,125.8652,16738.0
2020-04-27 14:30:00,150.07,150.53,149.97,150.15,16843.0,125.8819,126.2678,125.7981,125.949,16843.0
2020-04-27 15:00:00,150.09,150.26,149.31,149.31,38469.0,125.8987,126.0413,125.2444,125.2444,38469.0
2020-04-27 15:30:00,149.41,150.22,149.4,149.98,67751.0,125.3283,126.0078,125.3199,125.8064,67751.0
2020-04-28 09:30:00,153.0,154.93,151.01,152.71,25964.0,128.3397,129.9586,126.6704,128.0964,25964.0
2020-04-28 10:00:00,152.66,155.81,152.66,153.92,49142.0,128.0545,130.6968,128.0545,129.1114,49142.0
2020-04-28 10:30:00,154.04,154.67,151.38,151.72,28025.0,129.2121,129.7405,126.9808,127.266,28025.0
2020-04-28 11:00:00,151.92,153.36,151.92,152.7,16771.0,127.4338,128.6417,127.4338,128.088,16771.0
2020-04-28 11:30:00,152.52,153.78,151.87,153.02,32189.0,127.9371,128.994,127.3918,128.3565,32189.0
2020-04-28 12:00:00,153.3,153.3,151.55,151.85,29052.0,128.5913,128.5913,127.1234,127.375,29052.0
2020-04-28 12:30:00,152.23,153.02,151.75,153.02,20400.0,127.6938,128.3565,127.2912,128.3565,20400.0
2020-04-28 13:00:00,152.82,153.41,152.4,153.33,16368.0,128.1887,128.6836,127.8364,128.6165,16368.0
2020-04-28 13:30:00,153.52,153.92,153.18,153.59,14399.0,128.7759,129.1114,128.4907,128.8346,14399.0
2020-04-28 14:00:00,153.5,153.85,153.09,153.49,15706.0,128.7591,129.0527,128.4152,128.7507,15706.0
2020-04-28 14:30:00,153.68,153.76,152.38,153.19,19653.0,128.9101,128.9772,127.8196,128.4991,19653.0
2020-04-28 15:00:00,153.17,153.7,152.52,152.97,33813.0,128.4823,128.9269,127.9371,128.3145,33813.0
2020-04-28 15:30:00,152.89,153.33,151.72,152.17,72435.0,128.2474,128.6165,127.266,127.6435,72435.0
2020-04-29 09:30:00,155.05,155.18,150.91,152.51,22913.0,130.0593,130.1683,126.5866,127.9287,22913.0
2020-04-29 10:00:00,152.46,152.86,150.59,150.94,28298.0,127.8867,128.2223,126.3181,126.6117,28298.0
2020-04-29 10:30:00,150.86,151.38,150.56,151.37,25259.0,126.5446,126.9808,126.293,126.9724,25259.0
2020-04-29 11:00:00,151.36,153.72,151.36,153.38,25480.0,126.964,128.9436,126.964,128.6584,25480.0
2020-04-29 11:30:00,153.37,154.76,152.82,154.57,17448.0,128.6501,129.816,128.1887,129.6566,17448.0
2020-04-29 12:00:00,154.86,156.0,154.81,156.0,12091.0,129.8999,130.8562,129.858,130.8562,12091.0
2020-04-29 12:30:00,155.77,156.74,155.6,156.51,14447.0,130.6632,131.4769,130.5206,131.284,14447.0
2020-04-29 13:00:00,156.23,156.88,156.12,156.57,14433.0,131.0491,131.5943,130.9568,131.3343,14433.0
2020-04-29 13:30:00,156.54,156.99,156.31,156.69,14441.0,131.3091,131.6866,131.1162,131.4349,14441.0
2020-04-29 14:00:00,156.67,157.78,156.29,157.24,24938.0,131.4182,132.3493,131.0994,131.8963,24938.0
2020-04-29 14:30:00,157.37,157.52,156.36,156.8,41200.0,132.0053,132.1312,131.1581,131.5272,41200.0
2020-04-29 15:00:00,156.58,156.96,156.21,156.67,67945.0,131.3427,131.6614,131.0323,131.4182,67945.0
2020-04-29 15:30:00,156.73,156.96,156.29,156.57,174624.0,131.4685,131.6614,131.0994,131.3343,174624.0
2020-04-30 09:30:00,154.61,156.13,152.32,153.06,30131.0,129.6902,130.9652,127.7693,128.39,30131.0
2020-04-30 10:00:00,153.48,153.58,151.92,153.24,32728.0,128.7423,128.8262,127.4338,128.541,32728.0
2020-04-30 10:30:00,153.49,153.65,152.51,152.62,13655.0,128.7507,128.8849,127.9287,128.0209,13655.0
2020-04-30 11:00:00,153.04,153.34,152.48,152.86,15706.0,128.3732,128.6249,127.9035,128.2223,15706.0
2020-04-30 11:30:00,152.9,153.45,152.57,152.85,17391.0,128.2558,128.7172,127.979,128.2139,17391.0
2020-04-30 12:00:00,152.84,153.49,152.61,153.1,24974.0,128.2055,128.7507,128.0125,128.4236,24974.0
2020-04-30 12:30:00,152.97,154.23,152.74,154.23,14675.0,128.3145,129.3714,128.1216,129.3714,14675.0
2020-04-30 13:00:00,153.78,155.15,153.61,154.95,13551.0,128.994,130.1432,128.8514,129.9754,13551.0
2020-04-30 13:30:00,154.72,155.07,154.16,155.03,17440.0,129.7825,130.0761,129.3127,130.0425,17440.0
2020-04-30 14:00:00,155.08,156.11,154.67,155.56,48860.0,130.0844,130.9484,129.7405,130.4871,48860.0
2020-04-30 14:30:00,155.42,156.27,155.08,155.48,29689.0,130.3696,131.0826,130.0844,130.42,29689.0
2020-04-30 15:00:00,155.42,156.31,155.24,156.0,36794.0,130.3696,131.1162,130.2187,130.8562,36794.0
2020-04-30 15:30:00,156.07,157.64,155.84,156.83,148216.0,130.9149,132.2318,130.7219,131.5524,148216.0
2020-05-01 09:30:00,153.48,155.14,151.43,151.82,30337.0,128.7423,130.1348,127.0227,127.3499,30337.0
2020-05-01 10:00:00,152.12,152.2,151.36,152.2,18122.0,127.6015,127.6686,126.964,127.6686,18122.0
2020-05-01 10:30:00,152.17,152.89,151.71,152.02,12913.0,127.6435,128.2474,127.2576,127.5176,12913.0
2020-05-01 11:00:00,151.98,152.04,151.4,151.67,22102.0,127.4841,127.5344,126.9976,127.2241,22102.0
2020-05-01 11:30:00,151.55,151.59,149.96,150.35,14573.0,127.1234,127.157,125.7897,126.1168,14573.0
2020-05-01 12:00:00,150.35,151.11,149.84,150.08,149903.0,126.1168,126.7543,125.689,125.8903,149903.0
2020-05-01 12:30:00,149.88,150.88,149.71,150.65,9981.0,125.7226,126.5614,125.58,126.3685,9981.0
2020-05-01 13:00:00,150.56,150.78,150.18,150.54,12907.0,126.293,126.4775,125.9742,126.2762,12907.0
2020-05-01 13:30:00,150.59,151.03,150.42,151.0,15376.0,126.3181,126.6872,126.1755,126.662,15376.0
2020-05-01 14:00:00,150.82,151.35,150.76,151.07,10248.0,126.5111,126.9556,126.4607,126.7208,10248.0
2020-05-01 14:30:00,151.1,152.32,151.07,152.32,26160.0,126.7459,127.7693,126.7208,127.7693,26160.0
2020-05-01 15:00:00,152.17,152.69,151.8,151.81,19640.0,127.6435,128.0797,127.3331,127.3415,19640.0
2020-05-01 15:30:00,151.88,152.1,150.83,151.08,80252.0,127.4002,127.5848,126.5194,126.7292,80252.0
2020-05-04 09:30:00,149.4,150.85,148.19,149.13,22073.0,125.3199,126.5362,124.305,125.0935,22073.0
2020-05-04 10:00:00,149.14,149.14,147.82,147.82,25289.0,125.1018,125.1018,123.9946,123.9946,25289.0
2020-05-04 10:30:00,147.59,147.87,146.94,147.36,24743.0,123.8017,124.0365,123.2564,123.6087,24743.0
2020-05-04 11:00:00,147.42,148.66,147.14,148.48,15366.0,123.6591,124.6992,123.4242,124.5482,15366.0
2020-05-04 11:30:00,148.52,148.75,148.11,148.51,8801.0,124.5818,124.7747,124.2379,124.5734,8801.0
2020-05-04 12:00:00,148.6,149.46,148.41,149.15,13706.0,124.6489,125.3703,124.4895,125.1102,13706.0
2020-05-04 12:30:00,149.11,149.11,148.36,148.64,7098.0,125.0767,125.0767,124.4476,124.6824,7098.0
2020-05-04 13:00:00,148.68,148.68,148.1,148.34,13065.0,124.716,124.716,124.2295,124.4308,13065.0
2020-05-04 13:30:00,148.36,148.93,148.2,148.84,10561.0,124.4476,124.9257,124.3133,124.8502,10561.0
2020-05-04 14:00:00,148.92,149.32,148.73,148.82,13913.0,124.9173,125.2528,124.7579,124.8334,13913.0
2020-05-04 14:30:00,148.88,148.92,148.4,148.83,15288.0,124.8837,124.9173,124.4811,124.8418,15288.0
2020-05-04 15:00:00,148.86,149.58,148.66,149.46,13647.0,124.867,125.4709,124.6992,125.3703,13647.0
2020-05-04 15:30:00,149.27,149.58,149.09,149.38,44112.0,125.2109,125.4709,125.0599,125.3032,44112.0
2020-05-05 09:30:00,150.82,152.11,150.0,152.11,55816.0,126.5111,127.5931,125.8232,127.5931,55816.0
2020-05-05 10:00:00,152.01,152.68,151.48,152.12,32007.0,127.5093,128.0713,127.0647,127.6015,32007.0
2020-05-05 10:30:00,152.4,152.87,152.25,152.46,16686.0,127.8364,128.2306,127.7106,127.8867,16686.0
2020-05-05 11:00:00,152.42,152.69,152.03,152.6,17075.0,127.8532,128.0797,127.526,128.0042,17075.0
2020-05-05 11:30:00,152.61,153.08,152.45,152.92,25154.0,128.0125,128.4068,127.8783,128.2726,25154.0
2020-05-05 12:00:00,152.98,153.94,152.92,153.38,19492.0,128.3229,129.1282,128.2726,128.6584,19492.0
2020-05-05 12:30:00,153.47,153.63,152.88,153.37,27831.0,128.7339,128.8681,128.239,128.6501,27831.0
2020-05-05 13:00:00,153.38,153.53,152.94,152.99,13690.0,128.6584,128.7843,128.2894,128.3313,13690.0
2020-05-05 13:30:00,153.11,153.63,152.98,153.56,29894.0,128.432,128.8681,128.3229,128.8094,29894.0
2020-05-05 14:00:00,153.56,154.64,153.56,154.44,38937.0,128.8094,129.7154,128.8094,129.5476,38937.0
2020-05-05 14:30:00,154.47,154.5,153.89,154.41,63371.0,129.5728,129.5979,129.0862,129.5224,63371.0
2020-05-05 15:00:00,154.36,154.41,153.25,153.76,38905.0,129.4805,129.5224,128.5494,128.9772,38905.0
2020-05-05 15:30:00,153.73,154.05,152.53,152.93,102812.0,128.952,129.2205,127.9454,128.281,102812.0
2020-05-06 09:30:00,153.3,154.02,152.08,152.48,15487.0,128.5913,129.1953,127.568,127.9035,15487.0
2020-05-06 10:00:00,152.35,152.77,151.55,151.63,15780.0,127.7945,128.1468,127.1234,127.1905,15780.0
2020-05-06 10:30:00,151.74,153.18,151.39,152.34,21668.0,127.2828,128.4907,126.9892,127.7861,21668.0
2020-05-06 11:00:00,152.45,152.6,150.77,150.77,13372.0,127.8783,128.0042,126.4691,126.4691,13372.0
2020-05-06 11:30:00,150.93,151.42,150.12,150.6,12818.0,126.6033,127.0144,125.9239,126.3265,12818.0
2020-05-06 12:00:00,150.6,150.72,150.3,150.54,20451.0,126.3265,126.4272,126.0749,126.2762,20451.0
2020-05-06 12:30:00,150.39,151.16,150.39,150.7,11115.0,126.1504,126.7963,126.1504,126.4104,11115.0
2020-05-06 13:00:00,150.72,151.06,150.32,151.0,9700.0,126.4272,126.7124,126.0916,126.662,9700.0
2020-05-06 13:30:00,150.99,151.05,150.76,150.9,9733.0,126.6537,126.704,126.4607,126.5782,9733.0
2020-05-06 14:00:00,150.79,150.9,150.26,150.48,8340.0,126.4859,126.5782,126.0413,126.2259,8340.0
2020-05-06 14:30:00,150.44,151.43,150.31,151.08,11590.0,126.1923,127.0227,126.0833,126.7292,11590.0
2020-05-06 15:00:00,151.14,152.11,151.05,151.52,19342.0,126.7795,127.5931,126.704,127.0982,19342.0
2020-05-06 15:30:00,151.44,151.92,151.06,151.2,76552.0,127.0311,127.4338,126.7124,126.8298,76552.0
2020-05-07 09:30:00,152.64,154.41,152.19,153.91,17585.0,128.0377,129.5224,127.6602,129.103,17585.0
2020-05-07 10:00:00,154.11,154.27,152.21,152.62,17998.0,129.2708,129.405,127.677,128.0209,17998.0
2020-05-07 10:30:00,152.77,153.54,152.0,152.0,8945.0,128.1468,128.7927,127.5009,127.5009,8945.0
2020-05-07 11:00:00,151.99,152.89,151.88,152.89,8023.0,127.4925,128.2474,127.4002,128.2474,8023.0
2020-05-07 11:30:00,152.91,153.44,152.38,153.42,6849.0,128.2642,128.7088,127.8196,128.692,6849.0
2020-05-07 12:00:00,153.56,153.73,152.61,152.79,8564.0,128.8094,128.952,128.0125,128.1635,8564.0
2020-05-07 12:30:00,152.73,152.86,151.99,152.22,10799.0,128.1132,128.2223,127.4925,127.6854,10799.0
2020-05-07 13:00:00,152.22,152.56,151.7,151.73,38862.0,127.6854,127.9706,127.2492,127.2744,38862.0
2020-05-07 13:30:00,151.74,152.67,151.74,152.67,25497.0,127.2828,128.0629,127.2828,128.0629,25497.0
2020-05-07 14:00:00,152.6,152.7,151.7,151.92,39653.0,128.0042,128.088,127.2492,127.4338,39653.0
2020-05-07 14:30:00,151.86,152.0,151.2,151.39,12461.0,127.3834,127.5009,126.8298,126.9892,12461.0
2020-05-07 15:00:00,151.33,152.11,151.05,151.62,16618.0,126.9389,127.5931,126.704,127.1821,16618.0
2020-05-07 15:30:00,151.69,152.01,151.25,151.5,49248.0,127.2408,127.5093,126.8718,127.0815,49248.0
2020-05-08 09:30:00,154.21,154.9,153.09,153.82,16222.0,129.3547,129.9335,128.4152,129.0275,16222.0
2020-05-08 10:00:00,153.82,154.01,151.62,151.91,35854.0,129.0275,129.1869,127.1821,127.4254,35854.0
2020-05-08 10:30:00,151.7,152.09,151.31,151.84,11045.0,127.2492,127.5764,126.9221,127.3667,11045.0
2020-05-08 11:00:00,151.72,152.72,151.59,152.47,10318.0,127.266,128.1048,127.157,127.8951,10318.0
2020-05-08 11:30:00,152.25,152.66,152.14,152.21,8259.0,127.7106,128.0545,127.6183,127.677,8259.0
2020-05-08 12:00:00,152.2,152.62,152.1,152.13,7207.0,127.6686,128.0209,127.5848,127.6099,7207.0
2020-05-08 12:30:00,152.22,152.52,152.02,152.12,6913.0,127.6854,127.9371,127.5176,127.6015,6913.0
2020-05-08 13:00:00,152.17,152.34,151.85,152.18,11386.0,127.6435,127.7861,127.375,127.6519,11386.0
2020-05-08 13:30:00,152.15,152.23,151.54,151.74,12579.0,127.6267,127.6938,127.115,127.2828,12579.0
2020-05-08 14:00:00,151.69,151.83,151.29,151.52,15080.0,127.2408,127.3583,126.9053,127.0982,15080.0
2020-05-08 14:30:00,151.42,151.68,150.95,151.53,23588.0,127.0144,127.2324,126.6201,127.1066,23588.0
2020-05-08 15:00:00,151.5,151.9,150.95,151.84,30688.0,127.0815,127.417,126.6201,127.3667,30688.0
2020-05-08 15:30:00,151.87,152.26,151.57,151.58,56967.0,127.3918,127.719,127.1402,127.1486,56967.0
2020-05-11 09:30:00,150.95,151.81,149.48,149.68,39706.0,126.6201,127.3415,125.387,125.5548,39706.0
2020-05-11 10:00:00,149.84,151.13,149.77,150.92,51394.0,125.689,126.7711,125.6303,126.5949,51394.0
2020-05-11 10:30:00,150.95,151.55,150.82,151.1,24416.0,126.6201,127.1234,126.5111,126.7459,24416.0
2020-05-11 11:00:00,151.07,151.9,151.06,151.88,11596.0,126.7208,127.417,126.7124,127.4002,11596.0
2020-05-11 11:30:00,151.81,152.13,151.44,151.59,71798.0,127.3415,127.6099,127.0311,127.157,71798.0
2020-05-11 12:00:00,151.66,153.82,151.64,153.65,113452.0,127.2157,129.0275,127.1989,128.8849,113452.0
2020-05-11 12:30:00,153.92,154.15,153.23,153.31,17753.0,129.1114,129.3043,128.5326,128.5997,17753.0
2020-05-11 13:00:00,153.15,153.7,153.11,153.63,21028.0,128.4655,128.9269,128.432,128.8681,21028.0
2020-05-11 13:30:00,153.61,153.7,152.94,153.37,20172.0,128.8514,128.9269,128.2894,128.6501,20172.0
2020-05-11 14:00:00,153.42,153.42,152.16,152.18,20981.0,128.692,128.692,127.6351,127.6519,20981.0
2020-05-11 14:30:00,152.23,152.78,152.06,152.74,11956.0,127.6938,128.1551,127.5512,128.1216,11956.0
2020-05-11 15:00:00,152.75,153.05,152.2,152.31,48445.0,128.13,128.3816,127.6686,127.7609,48445.0
2020-05-11 15:30:00,152.3,152.6,151.71,151.95,64022.0,127.7525,128.0042,127.2576,127.4589,64022.0
2020-05-12 09:30:00,152.4,152.4,147.49,148.4,45781.0,127.8364,127.8364,123.7178,124.4811,45781.0
2020-05-12 10:00:00,148.34,149.1,148.08,148.08,35609.0,124.4308,125.0683,124.2127,124.2127,35609.0
2020-05-12 10:30:00,148.31,149.19,148.08,149.06,23873.0,124.4056,125.1438,124.2127,125.0347,23873.0
2020-05-12 11:00:00,149.02,149.34,148.64,148.86,18490.0,125.0012,125.2696,124.6824,124.867,18490.0
2020-05-12 11:30:00,148.84,149.17,148.65,149.06,43518.0,124.8502,125.127,124.6908,125.0347,43518.0
2020-05-12 12:00:00,149.07,149.1,147.3,147.3,104781.0,125.0431,125.0683,123.5584,123.5584,104781.0
2020-05-12 12:30:00,147.37,148.43,147.37,148.25,34546.0,123.6171,124.5063,123.6171,124.3553,34546.0
2020-05-12 13:00:00,148.26,148.39,147.26,148.24,27270.0,124.3637,124.4727,123.5249,124.3469,27270.0
2020-05-12 13:30:00,148.23,149.29,148.08,149.29,19237.0,124.3385,125.2277,124.2127,125.2277,19237.0
2020-05-12 14:00:00,149.19,149.54,148.92,149.39,17646.0,125.1438,125.4374,124.9173,125.3115,17646.0
2020-05-12 14:30:00,149.3,149.78,149.12,149.15,12366.0,125.2361,125.6387,125.0851,125.1102,12366.0
2020-05-12 15:00:00,149.14,149.25,148.4,148.94,24301.0,125.1018,125.1941,124.4811,124.9341,24301.0
2020-05-12 15:30:00,148.89,149.22,148.24,148.36,198543.0,124.8921,125.1689,124.3469,124.4476,198543.0
2020-05-13 09:30:00,147.24,148.63,146.28,146.56,67409.0,123.5081,124.674,122.7028,122.9377,67409.0
2020-05-13 10:00:00,146.62,147.15,146.38,146.83,53695.0,122.988,123.4326,122.7867,123.1642,53695.0
2020-05-13 10:30:00,147.02,147.95,146.43,146.59,39315.0,123.3235,124.1036,122.8286,122.9628,39315.0
2020-05-13 11:00:00,146.63,146.84,145.52,146.1,31953.0,122.9964,123.1725,122.0653,122.5518,31953.0
2020-05-13 11:30:00,146.01,146.15,143.32,144.03,41301.0,122.4763,122.5938,120.2199,120.8155,41301.0
2020-05-13 12:00:00,144.02,144.09,142.73,143.12,29276.0,120.8071,120.8658,119.725,120.0521,29276.0
2020-05-13 12:30:00,143.08,143.93,142.9,143.28,22217.0,120.0186,120.7316,119.8676,120.1863,22217.0
2020-05-13 13:00:00,143.28,143.53,142.94,143.05,37556.0,120.1863,120.3961,119.9011,119.9934,37556.0
2020-05-13 13:30:00,143.04,143.81,142.8,143.41,33065.0,119.985,120.6309,119.7837,120.2954,33065.0
2020-05-13 14:00:00,143.38,143.57,142.63,142.68,13861.0,120.2702,120.4296,119.6411,119.6831,13861.0
2020-05-13 14:30:00,142.72,142.95,142.24,142.73,22594.0,119.7166,119.9095,119.314,119.725,22594.0
2020-05-13 15:00:00,142.76,143.48,142.76,143.21,72667.0,119.7502,120.3541,119.7502,120.1276,72667.0
2020-05-13 15:30:00,143.07,144.61,143.0,143.3,215607.0,120.0102,121.302,119.9515,120.2031,215607.0
2020-05-14 09:30:00,140.95,143.17,136.87,136.87,124022.0,118.2319,120.0941,114.8095,114.8095,124022.0
2020-05-14 10:00:00,136.85,137.26,136.52,136.65,34548.0,114.7927,115.1366,114.5159,114.625,34548.0
2020-05-14 10:30:00,136.63,138.29,136.52,138.18,81391.0,114.6082,116.0006,114.5159,115.9084,81391.0
2020-05-14 11:00:00,138.25,138.52,137.33,137.47,30661.0,115.9671,116.1936,115.1954,115.3128,30661.0
2020-05-14 11:30:00,137.5,137.9,136.83,137.9,32187.0,115.338,115.6735,114.7759,115.6735,32187.0
2020-05-14 12:00:00,137.85,138.71,137.73,138.71,152894.0,115.6315,116.3529,115.5309,116.3529,152894.0
2020-05-14 12:30:00,138.81,139.71,138.81,139.57,16165.0,116.4368,117.1918,116.4368,117.0743,16165.0
2020-05-14 13:00:00,139.64,140.25,139.14,140.25,15760.0,117.133,117.6447,116.7136,117.6447,15760.0
2020-05-14 13:30:00,140.19,140.73,139.87,139.91,21360.0,117.5944,118.0474,117.326,117.3595,21360.0
2020-05-14 14:00:00,139.91,139.98,139.13,139.73,26379.0,117.3595,117.4182,116.7052,117.2085,26379.0
2020-05-14 14:30:00,139.68,139.76,138.14,138.66,45818.0,117.1666,117.2337,115.8748,116.311,45818.0
2020-05-14 15:00:00,138.68,140.42,138.68,140.38,24741.0,116.3278,117.7873,116.3278,117.7538,24741.0
2020-05-14 15:30:00,140.44,140.83,139.57,140.72,94016.0,117.8041,118.1312,117.0743,118.039,94016.0
2020-05-15 09:30:00,139.02,139.86,137.0,138.12,52914.0,116.613,117.3176,114.9185,115.858,52914.0
2020-05-15 10:00:00,138.25,139.99,137.98,139.14,82816.0,115.9671,117.4266,115.7406,116.7136,82816.0
2020-05-15 10:30:00,139.07,139.75,138.66,139.36,36320.0,116.6549,117.2253,116.311,116.8982,36320.0
2020-05-15 11:00:00,138.98,139.16,138.38,138.44,23362.0,116.5794,116.7304,116.0761,116.1264,23362.0
2020-05-15 11:30:00,138.42,138.76,137.16,137.35,30253.0,116.1097,116.3949,115.0528,115.2121,30253.0
2020-05-15 12:00:00,137.4,138.4,137.4,137.86,21210.0,115.2541,116.0929,115.2541,115.6399,21210.0
2020-05-15 12:30:00,137.84,138.12,137.24,137.35,29555.0,115.6232,115.858,115.1199,115.2121,29555.0
2020-05-15 13:00:00,137.33,138.11,137.14,138.06,29908.0,115.1954,115.8496,115.036,115.8077,29908.0
2020-05-15 13:30:00,138.03,138.94,137.84,138.8,54414.0,115.7825,116.5459,115.6232,116.4284,54414.0
2020-05-15 14:00:00,138.82,139.1,138.75,138.88,59255.0,116.4452,116.6801,116.3865,116.4955,59255.0
2020-05-15 14:30:00,138.85,138.92,138.36,138.55,43206.0,116.4704,116.5291,116.0593,116.2187,43206.0
2020-05-15 15:00:00,138.59,139.86,138.51,139.58,46092.0,116.2523,117.3176,116.1852,117.0827,46092.0
2020-05-15 15:30:00,139.54,141.75,139.0,141.24,205768.0,117.0492,118.9029,116.5962,118.4751,205768.0
2020-05-18 09:30:00,146.38,149.8,145.2,147.4,38756.0,122.7867,125.6555,121.7969,123.6423,38756.0
2020-05-18 10:00:00,147.16,147.64,146.33,146.61,36304.0,123.441,123.8436,122.7448,122.9796,36304.0
2020-05-18 10:30:00,146.38,146.75,144.95,145.11,58197.0,122.7867,123.0971,121.5872,121.7214,58197.0
2020-05-18 11:00:00,145.06,146.69,144.77,146.62,53290.0,121.6794,123.0467,121.4362,122.988,53290.0
2020-05-18 11:30:00,146.67,147.12,146.46,146.6,36555.0,123.03,123.4074,122.8538,122.9712,36555.0
2020-05-18 12:00:00,146.6,147.26,146.49,146.49,18782.0,122.9712,123.5249,122.879,122.879,18782.0
2020-05-18 12:30:00,146.49,146.58,145.58,145.63,30258.0,122.879,122.9545,122.1156,122.1576,30258.0
2020-05-18 13:00:00,145.53,146.22,145.53,145.83,10453.0,122.0737,122.6525,122.0737,122.3253,10453.0
2020-05-18 13:30:00,145.71,145.99,144.84,145.1,36275.0,122.2247,122.4596,121.4949,121.713,36275.0
2020-05-18 14:00:00,145.19,146.13,145.03,146.13,79296.0,121.7885,122.577,121.6543,122.577,79296.0
2020-05-18 14:30:00,146.15,147.1,146.15,147.1,18216.0,122.5938,123.3906,122.5938,123.3906,18216.0
2020-05-18 15:00:00,147.05,147.24,146.21,146.47,56649.0,123.3487,123.5081,122.6441,122.8622,56649.0
2020-05-18 15:30:00,146.46,146.61,145.23,145.35,164630.0,122.8538,122.9796,121.822,121.9227,164630.0
2020-05-19 09:30:00,144.57,145.89,144.57,145.53,29536.0,121.2684,122.3757,121.2684,122.0737,29536.0
2020-05-19 10:00:00,145.73,146.1,144.65,145.13,52507.0,122.2415,122.5518,121.3355,121.7382,52507.0
2020-05-19 10:30:00,145.41,145.65,144.58,145.07,40826.0,121.973,122.1744,121.2768,121.6878,40826.0
2020-05-19 11:00:00,145.05,146.07,144.91,145.77,20312.0,121.6711,122.5267,121.5536,122.275,20312.0
2020-05-19 11:30:00,145.76,146.08,145.19,145.4,11090.0,122.2666,122.535,121.7885,121.9646,11090.0
2020-05-19 12:00:00,145.43,145.56,145.2,145.41,38295.0,121.9898,122.0989,121.7969,121.973,38295.0
2020-05-19 12:30:00,145.41,146.09,145.27,145.95,25361.0,121.973,122.5434,121.8556,122.426,25361.0
2020-05-19 13:00:00,146.04,146.38,146.0,146.05,13583.0,122.5015,122.7867,122.4679,122.5099,13583.0
2020-05-19 13:30:00,146.01,146.82,146.01,146.51,19109.0,122.4763,123.1558,122.4763,122.8957,19109.0
2020-05-19 14:00:00,146.56,147.01,146.29,146.33,18433.0,122.9377,123.3151,122.7112,122.7448,18433.0
2020-05-19 14:30:00,146.31,146.75,145.67,145.69,24537.0,122.728,123.0971,122.1911,122.2079,24537.0
2020-05-19 15:00:00,145.69,146.52,145.6,146.27,27182.0,122.2079,122.9041,122.1324,122.6944,27182.0
2020-05-19 15:30:00,146.3,146.37,145.25,145.27,100023.0,122.7196,122.7783,121.8388,121.8556,100023.0
2020-05-20 09:30:00,146.91,146.91,144.5,145.03,135295.0,123.2313,123.2313,121.2097,121.6543,135295.0
2020-05-20 10:00:00,145.32,146.79,145.32,146.69,21938.0,121.8975,123.1306,121.8975,123.0467,21938.0
2020-05-20 10:30:00,146.72,147.75,146.72,147.66,18274.0,123.0719,123.9359,123.0719,123.8604,18274.0
2020-05-20 11:00:00,147.68,148.33,147.34,147.56,9418.0,123.8772,124.4224,123.592,123.7765,9418.0
2020-05-20 11:30:00,147.58,147.83,147.3,147.4,13176.0,123.7933,124.003,123.5584,123.6423,13176.0
2020-05-20 12:00:00,147.4,147.45,146.66,147.14,14574.0,123.6423,123.6842,123.0216,123.4242,14574.0
2020-05-20 12:30:00,147.18,147.23,146.42,146.84,13876.0,123.4577,123.4997,122.8202,123.1725,13876.0
2020-05-20 13:00:00,146.79,146.81,145.93,145.93,11002.0,123.1306,123.1474,122.4092,122.4092,11002.0
2020-05-20 13:30:00,145.93,146.81,145.92,146.63,59415.0,122.4092,123.1474,122.4008,122.9964,59415.0
2020-05-20 14:00:00,146.67,146.71,146.12,146.35,15433.0,123.03,123.0635,122.5686,122.7615,15433.0
2020-05-20 14:30:00,146.34,146.54,145.82,145.82,15391.0,122.7531,122.9209,122.317,122.317,15391.0
2020-05-20 15:00:00,145.82,145.93,145.32,145.85,22605.0,122.317,122.4092,121.8975,122.3421,22605.0
2020-05-20 15:30:00,145.81,146.46,145.39,146.22,88106.0,122.3086,122.8538,121.9563,122.6525,88106.0
2020-05-21 09:30:00,145.01,147.8,144.91,146.99,38414.0,121.6375,123.9778,121.5536,123.2984,38414.0
2020-05-21 10:00:00,146.97,147.13,145.91,145.98,18354.0,123.2816,123.4158,122.3924,122.4512,18354.0
2020-05-21 10:30:00,145.75,146.05,145.49,145.7,9007.0,122.2582,122.5099,122.0401,122.2163,9007.0
2020-05-21 11:00:00,145.7,145.7,144.86,145.09,14622.0,122.2163,122.2163,121.5117,121.7046,14622.0
2020-05-21 11:30:00,145.26,146.08,145.26,145.97,12310.0,121.8472,122.535,121.8472,122.4428,12310.0
2020-05-21 12:00:00,146.0,146.13,145.73,145.9,19837.0,122.4679,122.577,122.2415,122.3841,19837.0
2020-05-21 12:30:00,145.84,146.01,145.44,145.76,9929.0,122.3337,122.4763,121.9982,122.2666,9929.0
2020-05-21 13:00:00,145.91,146.21,145.71,145.76,8289.0,122.3924,122.6441,122.2247,122.2666,8289.0
2020-05-21 13:30:00,145.93,145.93,145.42,145.56,15569.0,122.4092,122.4092,121.9814,122.0989,15569.0
2020-05-21 14:00:00,145.59,145.69,145.11,145.63,10577.0,122.124,122.2079,121.7214,122.1576,10577.0
2020-05-21 14:30:00,145.65,145.71,144.97,145.34,17709.0,122.1744,122.2247,121.604,121.9143,17709.0
2020-05-21 15:00:00,145.37,145.7,145.23,145.53,16401.0,121.9395,122.2163,121.822,122.0737,16401.0
2020-05-21 15:30:00,145.55,145.7,145.1,145.51,85269.0,122.0905,122.2163,121.713,122.0569,85269.0
2020-05-22 09:30:00,145.11,146.92,145.05,145.72,30947.0,121.7214,123.2397,121.6711,122.2331,30947.0
2020-05-22 10:00:00,145.94,146.96,145.58,146.96,27037.0,122.4176,123.2732,122.1156,123.2732,27037.0
2020-05-22 10:30:00,146.92,147.55,146.77,147.1,21646.0,123.2397,123.7681,123.1138,123.3906,21646.0
2020-05-22 11:00:00,147.0,147.4,146.39,146.63,13283.0,123.3068,123.6423,122.7951,122.9964,13283.0
2020-05-22 11:30:00,146.61,146.99,146.44,146.64,17507.0,122.9796,123.2984,122.837,123.0048,17507.0
2020-05-22 12:00:00,146.79,147.01,146.27,146.57,30093.0,123.1306,123.3151,122.6944,122.9461,30093.0
2020-05-22 12:30:00,146.63,146.92,146.5,146.52,33899.0,122.9964,123.2397,122.8874,122.9041,33899.0
2020-05-22 13:00:00,146.53,146.61,146.36,146.43,8610.0,122.9125,122.9796,122.7699,122.8286,8610.0
2020-05-22 13:30:00,146.47,146.85,146.3,146.7,9520.0,122.8622,123.1809,122.7196,123.0551,9520.0
2020-05-22 14:00:00,146.73,147.1,146.73,146.98,29821.0,123.0803,123.3906,123.0803,123.29,29821.0
2020-05-22 14:30:00,146.91,147.05,146.51,146.72,16081.0,123.2313,123.3487,122.8957,123.0719,16081.0
2020-05-22 15:00:00,146.67,147.22,146.51,146.83,32151.0,123.03,123.4913,122.8957,123.1642,32151.0
2020-05-22 15:30:00,146.83,147.09,146.57,146.84,81301.0,123.1642,123.3823,122.9461,123.1725,81301.0
2020-05-26 09:30:00,149.33,151.68,149.28,151.68,80895.0,125.2612,127.2324,125.2193,127.2324,80895.0
2020-05-26 10:00:00,151.48,151.52,150.06,151.3,20485.0,127.0647,127.0982,125.8736,126.9137,20485.0
2020-05-26 10:30:00,151.39,151.79,151.19,151.25,9377.0,126.9892,127.3247,126.8214,126.8718,9377.0
2020-05-26 11:00:00,151.11,151.47,150.92,151.47,12840.0,126.7543,127.0563,126.5949,127.0563,12840.0
2020-05-26 11:30:00,151.28,151.38,150.93,151.11,13135.0,126.8969,126.9808,126.6033,126.7543,13135.0
2020-05-26 12:00:00,150.98,151.4,150.92,151.13,11648.0,126.6453,126.9976,126.5949,126.7711,11648.0
2020-05-26 12:30:00,151.13,151.5,150.97,151.38,16123.0,126.7711,127.0815,126.6369,126.9808,16123.0
2020-05-26 13:00:00,151.31,151.57,151.31,151.48,6861.0,126.9221,127.1402,126.9221,127.0647,6861.0
2020-05-26 13:30:00,151.4,151.63,151.34,151.34,7435.0,126.9976,127.1905,126.9472,126.9472,7435.0
2020-05-26 14:00:00,151.36,151.42,150.68,150.93,80368.0,126.964,127.0144,126.3936,126.6033,80368.0
2020-05-26 14:30:00,150.93,151.74,150.89,151.33,19376.0,126.6033,127.2828,126.5698,126.9389,19376.0
2020-05-26 15:00:00,151.38,151.4,150.86,150.89,28193.0,126.9808,126.9976,126.5446,126.5698,28193.0
2020-05-26 15:30:00,150.84,151.03,149.79,150.44,106975.0,126.5278,126.6872,125.6471,126.1923,106975.0
2020-05-27 09:30:00,152.17,153.33,151.02,151.53,66380.0,127.6435,128.6165,126.6788,127.1066,66380.0
2020-05-27 10:00:00,151.54,152.0,149.64,149.66,33892.0,127.115,127.5009,125.5212,125.538,33892.0
2020-05-27 10:30:00,149.66,150.35,147.27,148.47,58416.0,125.538,126.1168,123.5332,124.5398,58416.0
2020-05-27 11:00:00,148.13,148.82,147.99,148.46,28159.0,124.2546,124.8334,124.1372,124.5314,28159.0
2020-05-27 11:30:00,148.5,150.27,147.98,150.02,53098.0,124.565,126.0497,124.1288,125.84,53098.0
2020-05-27 12:00:00,149.9,150.05,149.26,149.26,28432.0,125.7393,125.8652,125.2025,125.2025,28432.0
2020-05-27 12:30:00,149.26,149.86,149.26,149.72,15225.0,125.2025,125.7058,125.2025,125.5884,15225.0
2020-05-27 13:00:00,149.57,150.0,149.42,149.64,21173.0,125.4625,125.8232,125.3367,125.5212,21173.0
2020-05-27 13:30:00,149.61,150.02,149.28,149.9,17676.0,125.4961,125.84,125.2193,125.7393,17676.0
2020-05-27 14:00:00,149.87,150.33,149.87,150.22,12472.0,125.7142,126.1,125.7142,126.0078,12472.0
2020-05-27 14:30:00,150.18,150.38,149.97,150.19,19195.0,125.9742,126.142,125.7981,125.9826,19195.0
2020-05-27 15:00:00,150.15,150.19,149.86,150.04,17630.0,125.949,125.9826,125.7058,125.8568,17630.0
2020-05-27 15:30:00,150.04,151.61,149.82,151.45,85879.0,125.8568,127.1737,125.6722,127.0395,85879.0
2020-05-28 09:30:00,153.27,153.36,151.61,152.77,98439.0,128.5662,128.6417,127.1737,128.1468,98439.0
2020-05-28 10:00:00,152.62,153.87,152.62,153.22,36471.0,128.0209,129.0695,128.0209,128.5242,36471.0
2020-05-28 10:30:00,153.41,153.57,152.77,153.22,35167.0,128.6836,128.8178,128.1468,128.5242,35167.0
2020-05-28 11:00:00,153.22,153.41,152.64,152.73,38444.0,128.5242,128.6836,128.0377,128.1132,38444.0
2020-05-28 11:30:00,152.79,153.28,152.67,152.81,35831.0,128.1635,128.5746,128.0629,128.1803,35831.0
2020-05-28 12:00:00,152.88,152.89,152.39,152.56,18407.0,128.239,128.2474,127.828,127.9706,18407.0
2020-05-28 12:30:00,152.7,153.5,152.65,153.38,67930.0,128.088,128.7591,128.0461,128.6584,67930.0
2020-05-28 13:00:00,153.44,153.83,153.29,153.83,35458.0,128.7088,129.0359,128.5829,129.0359,35458.0
2020-05-28 13:30:00,153.78,154.31,153.62,154.31,29484.0,128.994,129.4385,128.8598,129.4385,29484.0
2020-05-28 14:00:00,154.23,155.24,154.22,154.78,18405.0,129.3714,130.2187,129.3631,129.8328,18405.0
2020-05-28 14:30:00,154.77,154.95,154.16,154.39,24217.0,129.8244,129.9754,129.3127,129.5057,24217.0
2020-05-28 15:00:00,154.57,154.6,153.84,154.2,74569.0,129.6566,129.6818,129.0443,129.3463,74569.0
2020-05-28 15:30:00,154.26,155.38,153.78,155.24,217595.0,129.3966,130.3361,128.994,130.2187,217595.0
2020-05-29 09:30:00,153.61,154.59,153.12,154.14,42680.0,128.8514,129.6734,128.4403,129.2959,42680.0
2020-05-29 10:00:00,154.14,154.41,153.0,153.0,48411.0,129.2959,129.5224,128.3397,128.3397,48411.0
2020-05-29 10:30:00,153.2,153.75,152.71,153.75,97763.0,128.5075,128.9688,128.0964,128.9688,97763.0
2020-05-29 11:00:00,153.75,154.09,153.44,153.93,43082.0,128.9688,129.254,128.7088,129.1198,43082.0
2020-05-29 11:30:00,153.9,154.0,152.75,153.0,25689.0,129.0946,129.1785,128.13,128.3397,25689.0
2020-05-29 12:00:00,153.05,153.89,152.99,153.81,33643.0,128.3816,129.0862,128.3313,129.0191,33643.0
2020-05-29 12:30:00,153.77,153.94,153.23,153.76,13425.0,128.9856,129.1282,128.5326,128.9772,13425.0
2020-05-29 13:00:00,153.7,153.7,152.79,153.17,55242.0,128.9269,128.9269,128.1635,128.4823,55242.0
2020-05-29 13:30:00,153.17,153.49,152.57,153.13,22896.0,128.4823,128.7507,127.979,128.4487,22896.0
2020-05-29 14:00:00,153.11,153.98,153.05,153.98,23614.0,128.432,129.1617,128.3816,129.1617,23614.0
2020-05-29 14:30:00,153.99,154.26,152.51,154.22,53552.0,129.1701,129.3966,127.9287,129.3631,53552.0
2020-05-29 15:00:00,154.76,154.76,153.63,153.66,50633.0,129.816,129.816,128.8681,128.8933,50633.0
2020-05-29 15:30:00,153.66,153.9,152.36,153.58,272431.0,128.8933,129.0946,127.8028,128.8262,272431.0
2020-06-01 09:30:00,153.5,154.71,152.57,152.97,21922.0,128.7591,129.7741,127.979,128.3145,21922.0
2020-06-01 10:00:00,153.19,153.57,152.65,153.34,23558.0,128.4991,128.8178,128.0461,128.6249,23558.0
2020-06-01 10:30:00,153.47,153.88,153.16,153.74,21944.0,128.7339,129.0779,128.4739,128.9604,21944.0
2020-06-01 11:00:00,153.84,154.34,153.46,153.97,20311.0,129.0443,129.4637,128.7255,129.1533,20311.0
2020-06-01 11:30:00,154.12,154.48,153.96,154.19,23868.0,129.2792,129.5811,129.145,129.3379,23868.0
2020-06-01 12:00:00,154.09,154.93,154.0,154.71,19021.0,129.254,129.9586,129.1785,129.7741,19021.0
2020-06-01 12:30:00,154.64,155.24,154.34,155.21,27334.0,129.7154,130.2187,129.4637,130.1935,27334.0
2020-06-01 13:00:00,155.19,155.23,154.49,154.69,16591.0,130.1767,130.2103,129.5895,129.7573,16591.0
2020-06-01 13:30:00,154.61,155.19,154.34,154.57,16244.0,129.6902,130.1767,129.4637,129.6566,16244.0
2020-06-01 14:00:00,154.53,155.02,154.4,154.45,14834.0,129.6231,130.0341,129.514,129.556,14834.0
2020-06-01 14:30:00,154.46,155.07,154.38,154.9,21735.0,129.5644,130.0761,129.4973,129.9335,21735.0
2020-06-01 15:00:00,154.93,154.99,154.06,154.25,40075.0,129.9586,130.0089,129.2288,129.3882,40075.0
2020-06-01 15:30:00,154.21,154.42,153.53,154.09,102901.0,129.3547,129.5308,128.7843,129.254,102901.0
2020-06-02 09:30:00,155.27,155.27,152.89,153.68,66034.0,130.2438,130.2438,128.2474,128.9101,66034.0
2020-06-02 10:00:00,153.76,154.2,153.2,154.11,37441.0,128.9772,129.3463,128.5075,129.2708,37441.0
2020-06-02 10:30:00,154.12,154.77,153.74,154.13,65924.0,129.2792,129.8244,128.9604,129.2876,65924.0
2020-06-02 11:00:00,154.04,154.31,153.77,153.99,13901.0,129.2121,129.4385,128.9856,129.1701,13901.0
2020-06-02 11:30:00,153.76,154.54,153.76,154.43,13107.0,128.9772,129.6315,128.9772,129.5392,13107.0
2020-06-02 12:00:00,154.51,155.13,154.47,155.08,16070.0,129.6063,130.1264,129.5728,130.0844,16070.0
2020-06-02 12:30:00,155.04,155.12,154.78,154.93,10739.0,130.0509,130.118,129.8328,129.9586,10739.0
2020-06-02 13:00:00,154.94,155.13,154.5,154.5,19702.0,129.967,130.1264,129.5979,129.5979,19702.0
2020-06-02 13:30:00,154.56,154.88,154.32,154.88,20712.0,129.6483,129.9167,129.4469,129.9167,20712.0
2020-06-02 14:00:00,154.9,155.12,154.68,154.93,19664.0,129.9335,130.118,129.7489,129.9586,19664.0
2020-06-02 14:30:00,154.7,154.96,154.59,154.92,17528.0,129.7657,129.9838,129.6734,129.9502,17528.0
2020-06-02 15:00:00,154.93,154.97,153.89,154.38,28493.0,129.9586,129.9922,129.0862,129.4973,28493.0
2020-06-02 15:30:00,154.33,155.0,154.02,154.96,74671.0,129.4553,130.0173,129.1953,129.9838,74671.0
2020-06-03 09:30:00,155.17,156.75,155.17,155.52,46741.0,130.1599,131.4853,130.1599,130.4535,46741.0
2020-06-03 10:00:00,155.61,156.28,155.33,156.22,35142.0,130.529,131.091,130.2941,131.0407,35142.0
2020-06-03 10:30:00,156.22,156.28,155.68,155.68,82232.0,131.0407,131.091,130.5877,130.5877,82232.0
2020-06-03 11:00:00,155.68,156.1,155.68,155.73,43119.0,130.5877,130.94,130.5877,130.6297,43119.0
2020-06-03 11:30:00,155.83,156.5,155.82,155.96,69482.0,130.7136,131.2756,130.7052,130.8226,69482.0
2020-06-03 12:00:00,155.94,156.08,155.03,155.58,75809.0,130.8058,130.9233,130.0425,130.5038,75809.0
2020-06-03 12:30:00,155.55,155.58,154.7,154.73,45149.0,130.4787,130.5038,129.7657,129.7909,45149.0
2020-06-03 13:00:00,154.73,155.02,154.28,154.89,33677.0,129.7909,130.0341,129.4134,129.9251,33677.0
2020-06-03 13:30:00,154.89,155.24,154.56,154.74,49775.0,129.9251,130.2187,129.6483,129.7992,49775.0
2020-06-03 14:00:00,154.74,155.0,154.41,154.53,31388.0,129.7992,130.0173,129.5224,129.6231,31388.0
2020-06-03 14:30:00,154.54,154.87,154.46,154.61,42483.0,129.6315,129.9083,129.5644,129.6902,42483.0
2020-06-03 15:00:00,154.64,154.86,154.36,154.8,49707.0,129.7154,129.8999,129.4805,129.8496,49707.0
2020-06-03 15:30:00,154.73,155.0,154.28,154.71,165322.0,129.7909,130.0173,129.4134,129.7741,165322.0
2020-06-04 09:30:00,152.92,153.6,151.77,152.57,29769.0,128.2726,128.843,127.3079,127.979,29769.0
2020-06-04 10:00:00,152.66,152.77,151.41,151.5,31585.0,128.0545,128.1468,127.006,127.0815,31585.0
2020-06-04 10:30:00,151.5,152.18,151.27,151.77,47621.0,127.0815,127.6519,126.8885,127.3079,47621.0
2020-06-04 11:00:00,151.76,152.17,151.62,151.86,22287.0,127.2996,127.6435,127.1821,127.3834,22287.0
2020-06-04 11:30:00,151.92,152.03,151.25,151.32,19241.0,127.4338,127.526,126.8718,126.9305,19241.0
2020-06-04 12:00:00,151.38,151.39,150.44,150.48,18919.0,126.9808,126.9892,126.1923,126.2259,18919.0
2020-06-04 12:30:00,150.46,150.94,150.13,150.66,22621.0,126.2091,126.6117,125.9323,126.3768,22621.0
2020-06-04 13:00:00,150.76,151.41,150.68,151.29,25800.0,126.4607,127.006,126.3936,126.9053,25800.0
2020-06-04 13:30:00,151.3,151.74,151.21,151.38,18197.0,126.9137,127.2828,126.8382,126.9808,18197.0
2020-06-04 14:00:00,151.38,151.55,151.08,151.43,24676.0,126.9808,127.1234,126.7292,127.0227,24676.0
2020-06-04 14:30:00,151.39,151.39,150.45,150.46,25904.0,126.9892,126.9892,126.2007,126.2091,25904.0
2020-06-04 15:00:00,150.42,150.62,149.62,150.13,49607.0,126.1755,126.3433,125.5045,125.9323,49607.0
2020-06-04 15:30:00,150.15,151.31,150.08,151.07,96645.0,125.949,126.9221,125.8903,126.7208,96645.0
2020-06-05 09:30:00,155.75,158.32,154.63,155.98,61412.0,130.6464,132.8022,129.707,130.8394,61412.0
2020-06-05 10:00:00,156.0,156.33,155.28,155.64,47885.0,130.8562,131.133,130.2522,130.5542,47885.0
2020-06-05 10:30:00,155.71,157.5,155.69,156.97,36627.0,130.6129,132.1144,130.5961,131.6698,36627.0
2020-06-05 11:00:00,156.89,157.16,156.0,157.16,93049.0,131.6027,131.8292,130.8562,131.8292,93049.0
2020-06-05 11:30:00,157.28,157.42,156.66,157.24,49706.0,131.9298,132.0473,131.4098,131.8963,49706.0
2020-06-05 12:00:00,157.28,157.39,156.85,157.31,25610.0,131.9298,132.0221,131.5692,131.955,25610.0
2020-06-05 12:30:00,157.34,157.92,157.31,157.68,24888.0,131.9802,132.4667,131.955,132.2654,24888.0
2020-06-05 13:00:00,157.64,158.83,157.62,158.8,28729.0,132.2318,133.23,132.215,133.2049,28729.0
2020-06-05 13:30:00,158.67,158.88,158.47,158.55,26569.0,133.0958,133.272,132.928,132.9951,26569.0
2020-06-05 14:00:00,158.58,159.67,158.54,159.52,30475.0,133.0203,133.9346,132.9868,133.8088,30475.0
2020-06-05 14:30:00,159.46,159.62,158.8,159.1,35284.0,133.7585,133.8927,133.2049,133.4565,35284.0
2020-06-05 15:00:00,159.08,159.21,158.22,158.44,77351.0,133.4397,133.5488,132.7183,132.9029,77351.0
2020-06-05 15:30:00,158.42,158.89,157.84,158.58,162564.0,132.8861,133.2803,132.3996,133.0203,162564.0
2020-06-08 09:30:00,161.7,162.44,159.18,159.39,39289.0,135.6374,136.2582,133.5236,133.6998,39289.0
2020-06-08 10:00:00,159.28,159.62,158.56,158.83,42135.0,133.6075,133.8927,133.0035,133.23,42135.0
2020-06-08 10:30:00,158.98,160.53,158.98,160.31,23776.0,133.3558,134.656,133.3558,134.4715,23776.0
2020-06-08 11:00:00,160.16,160.66,159.97,160.43,15899.0,134.3457,134.7651,134.1863,134.5721,15899.0
2020-06-08 11:30:00,160.31,160.59,160.23,160.31,16333.0,134.4715,134.7063,134.4044,134.4715,16333.0
2020-06-08 12:00:00,160.3,160.64,159.88,160.14,22704.0,134.4631,134.7483,134.1108,134.3289,22704.0
2020-06-08 12:30:00,160.14,160.46,159.88,160.15,15419.0,134.3289,134.5973,134.1108,134.3373,15419.0
2020-06-08 13:00:00,160.09,160.51,160.07,160.5,16774.0,134.2869,134.6392,134.2702,134.6309,16774.0
2020-06-08 13:30:00,160.47,160.97,160.33,160.87,15978.0,134.6057,135.0251,134.4883,134.9412,15978.0
2020-06-08 14:00:00,160.87,160.97,160.52,160.97,21609.0,134.9412,135.0251,134.6476,135.0251,21609.0
2020-06-08 14:30:00,160.97,161.02,160.35,160.53,17302.0,135.0251,135.067,134.505,134.656,17302.0
2020-06-08 15:00:00,160.5,160.74,160.08,160.18,25131.0,134.6309,134.8322,134.2785,134.3624,25131.0
2020-06-08 15:30:00,160.15,160.98,159.82,160.08,178945.0,134.3373,135.0335,134.0605,134.2785,178945.0
2020-06-09 09:30:00,157.82,158.11,156.07,157.24,52952.0,132.3828,132.6261,130.9149,131.8963,52952.0
2020-06-09 10:00:00,157.24,159.06,157.16,158.89,41223.0,131.8963,133.4229,131.8292,133.2803,41223.0
2020-06-09 10:30:00,158.93,160.39,158.93,160.16,23988.0,133.3139,134.5386,133.3139,134.3457,23988.0
2020-06-09 11:00:00,160.2,160.38,159.5,160.34,14891.0,134.3792,134.5302,133.792,134.4966,14891.0
2020-06-09 11:30:00,160.63,161.27,160.29,160.43,36750.0,134.7399,135.2767,134.4547,134.5721,36750.0
2020-06-09 12:00:00,160.35,160.54,159.9,160.13,30625.0,134.505,134.6644,134.1276,134.3205,30625.0
2020-06-09 12:30:00,160.14,160.33,159.88,160.29,13586.0,134.3289,134.4883,134.1108,134.4547,13586.0
2020-06-09 13:00:00,160.29,160.57,160.22,160.5,19273.0,134.4547,134.6896,134.396,134.6309,19273.0
2020-06-09 13:30:00,160.52,160.87,160.17,160.21,20259.0,134.6476,134.9412,134.354,134.3876,20259.0
2020-06-09 14:00:00,160.25,160.33,159.52,159.71,32020.0,134.4211,134.4883,133.8088,133.9682,32020.0
2020-06-09 14:30:00,159.76,160.38,159.66,160.01,19550.0,134.0101,134.5302,133.9262,134.2198,19550.0
2020-06-09 15:00:00,159.99,160.49,159.7,160.26,28137.0,134.2031,134.6225,133.9598,134.4295,28137.0
2020-06-09 15:30:00,160.24,160.3,159.44,160.1,92697.0,134.4128,134.4631,133.7417,134.2953,92697.0
2020-06-10 09:30:00,159.71,160.02,158.32,158.81,31106.0,133.9682,134.2282,132.8022,133.2132,31106.0
2020-06-10 10:00:00,159.02,159.14,157.7,158.38,25476.0,133.3894,133.4901,132.2822,132.8525,25476.0
2020-06-10 10:30:00,158.43,159.31,157.5,157.87,14000.0,132.8945,133.6327,132.1144,132.4248,14000.0
2020-06-10 11:00:00,157.82,158.11,157.34,157.43,12103.0,132.3828,132.6261,131.9802,132.0557,12103.0
2020-06-10 11:30:00,157.28,157.53,156.64,156.99,17059.0,131.9298,132.1396,131.393,131.6866,17059.0
2020-06-10 12:00:00,157.04,157.89,156.76,157.79,10749.0,131.7285,132.4415,131.4937,132.3576,10749.0
2020-06-10 12:30:00,157.78,158.16,157.69,158.16,7259.0,132.3493,132.668,132.2738,132.668,7259.0
2020-06-10 13:00:00,158.18,158.18,157.65,157.78,9789.0,132.6848,132.6848,132.2402,132.3493,9789.0
2020-06-10 13:30:00,157.7,157.91,157.39,157.39,12009.0,132.2822,132.4583,132.0221,132.0221,12009.0
2020-06-10 14:00:00,157.44,159.43,157.14,159.07,23080.0,132.0641,133.7333,131.8124,133.4313,23080.0
2020-06-10 14:30:00,159.01,159.04,157.82,158.45,14585.0,133.381,133.4062,132.3828,132.9113,14585.0
2020-06-10 15:00:00,158.39,159.17,157.96,159.04,18608.0,132.8609,133.5152,132.5002,133.4062,18608.0
2020-06-10 15:30:00,159.17,159.34,157.92,157.93,137116.0,133.5152,133.6578,132.4667,132.4751,137116.0
2020-06-11 09:30:00,152.99,155.59,152.05,154.58,28930.0,128.3313,130.5122,127.5428,129.665,28930.0
2020-06-11 10:00:00,154.49,154.89,152.59,152.61,48223.0,129.5895,129.9251,127.9958,128.0125,48223.0
2020-06-11 10:30:00,152.73,152.95,152.08,152.76,27762.0,128.1132,128.2977,127.568,128.1384,27762.0
2020-06-11 11:00:00,152.72,153.14,152.33,152.47,20675.0,128.1048,128.4571,127.7777,127.8951,20675.0
2020-06-11 11:30:00,152.73,152.73,151.9,152.56,17662.0,128.1132,128.1132,127.417,127.9706,17662.0
2020-06-11 12:00:00,152.62,152.62,151.72,151.89,21902.0,128.0209,128.0209,127.266,127.4086,21902.0
2020-06-11 12:30:00,151.99,152.69,151.74,152.26,27034.0,127.4925,128.0797,127.2828,127.719,27034.0
2020-06-11 13:00:00,152.28,152.63,151.73,151.73,31376.0,127.7357,128.0293,127.2744,127.2744,31376.0
2020-06-11 13:30:00,151.73,152.6,151.59,152.56,20817.0,127.2744,128.0042,127.157,127.9706,20817.0
2020-06-11 14:00:00,152.41,152.93,152.07,152.93,20807.0,127.8448,128.281,127.5596,128.281,20807.0
2020-06-11 14:30:00,152.95,152.95,151.84,152.12,32930.0,128.2977,128.2977,127.3667,127.6015,32930.0
2020-06-11 15:00:00,152.09,152.98,151.89,152.82,54635.0,127.5764,128.3229,127.4086,128.1887,54635.0
2020-06-11 15:30:00,152.73,153.54,152.27,152.39,147771.0,128.1132,128.7927,127.7274,127.828,147771.0
2020-06-12 09:30:00,156.66,156.68,154.59,156.28,31957.0,131.4098,131.4266,129.6734,131.091,31957.0
2020-06-12 10:00:00,156.28,156.3,155.16,155.33,35697.0,131.091,131.1078,130.1515,130.2941,35697.0
2020-06-12 10:30:00,155.24,155.97,155.21,155.62,49469.0,130.2187,130.831,130.1935,130.5374,49469.0
2020-06-12 11:00:00,155.69,156.08,153.95,154.78,50537.0,130.5961,130.9233,129.1366,129.8328,50537.0
2020-06-12 11:30:00,154.94,155.55,154.35,155.5,33925.0,129.967,130.4787,129.4721,130.4367,33925.0
2020-06-12 12:00:00,155.48,156.25,155.45,155.97,34135.0,130.42,131.0659,130.3948,130.831,34135.0
2020-06-12 12:30:00,155.8,155.92,155.19,155.82,20633.0,130.6884,130.789,130.1767,130.7052,20633.0
2020-06-12 13:00:00,155.75,155.77,154.95,155.32,26630.0,130.6464,130.6632,129.9754,130.2858,26630.0
2020-06-12 13:30:00,155.26,155.41,154.34,154.53,39503.0,130.2354,130.3612,129.4637,129.6231,39503.0
2020-06-12 14:00:00,154.39,155.83,154.3,155.78,44215.0,129.5057,130.7136,129.4302,130.6716,44215.0
2020-06-12 14:30:00,155.74,156.97,155.74,156.85,57161.0,130.6381,131.6698,130.6381,131.5692,57161.0
2020-06-12 15:00:00,156.9,157.77,156.9,157.54,75708.0,131.6111,132.3409,131.6111,132.1479,75708.0
2020-06-12 15:30:00,157.58,159.76,157.53,159.29,171412.0,132.1815,134.0101,132.1396,133.6159,171412.0
2020-06-15 09:30:00,155.46,160.47,155.46,160.37,115334.0,130.4032,134.6057,130.4032,134.5218,115334.0
2020-06-15 10:00:00,160.46,161.33,160.02,160.73,88844.0,134.5973,135.3271,134.2282,134.8238,88844.0
2020-06-15 10:30:00,160.73,161.03,160.13,160.77,82713.0,134.8238,135.0754,134.3205,134.8573,82713.0
2020-06-15 11:00:00,160.84,164.12,160.65,163.11,85481.0,134.9161,137.6674,134.7567,136.8202,85481.0
2020-06-15 11:30:00,163.1,164.44,162.84,164.03,100738.0,136.8118,137.9358,136.5937,137.5919,100738.0
2020-06-15 12:00:00,164.04,164.87,163.68,163.75,80675.0,137.6003,138.2965,137.2983,137.357,80675.0
2020-06-15 12:30:00,163.69,163.89,162.99,163.75,41469.0,137.3067,137.4745,136.7195,137.357,41469.0
2020-06-15 13:00:00,163.69,164.25,163.54,163.67,43883.0,137.3067,137.7764,137.1809,137.2899,43883.0
2020-06-15 13:30:00,163.77,163.79,162.82,163.1,44461.0,137.3738,137.3906,136.5769,136.8118,44461.0
2020-06-15 14:00:00,163.0,165.61,162.99,165.27,71586.0,136.7279,138.9172,136.7195,138.632,71586.0
2020-06-15 14:30:00,165.37,165.56,163.56,163.75,60486.0,138.7159,138.8753,137.1976,137.357,60486.0
2020-06-15 15:00:00,163.76,164.55,163.18,163.96,87709.0,137.3654,138.0281,136.8789,137.5332,87709.0
2020-06-15 15:30:00,164.01,165.76,163.17,165.47,226207.0,137.5751,139.0431,136.8705,138.7998,226207.0
2020-06-16 09:30:00,170.5,173.5,170.31,170.94,86543.0,143.0191,145.5355,142.8597,143.3881,86543.0
2020-06-16 10:00:00,170.99,172.7,169.88,172.47,46486.0,143.4301,144.8645,142.499,144.6715,46486.0
2020-06-16 10:30:00,172.52,172.79,168.62,168.62,50918.0,144.7135,144.94,141.4421,141.4421,50918.0
2020-06-16 11:00:00,168.65,170.22,167.1,169.54,50769.0,141.4672,142.7842,140.1671,142.2138,50769.0
2020-06-16 11:30:00,169.55,170.46,169.11,169.28,32533.0,142.2222,142.9855,141.8531,141.9957,32533.0
2020-06-16 12:00:00,169.32,169.63,168.24,169.3,32630.0,142.0293,142.2893,141.1233,142.0125,32630.0
2020-06-16 12:30:00,169.31,169.94,168.76,168.76,34453.0,142.0209,142.5493,141.5595,141.5595,34453.0
2020-06-16 13:00:00,168.89,168.89,168.4,168.77,26959.0,141.6686,141.6686,141.2575,141.5679,26959.0
2020-06-16 13:30:00,168.66,169.2,167.91,168.47,30380.0,141.4756,141.9286,140.8465,141.3163,30380.0
2020-06-16 14:00:00,168.45,169.27,167.75,168.69,36001.0,141.2995,141.9873,140.7123,141.5008,36001.0
2020-06-16 14:30:00,168.85,169.54,168.85,169.39,37340.0,141.635,142.2138,141.635,142.088,37340.0
2020-06-16 15:00:00,169.45,169.6,168.54,169.22,65727.0,142.1383,142.2641,141.375,141.9454,65727.0
2020-06-16 15:30:00,169.2,169.8,167.91,169.3,187685.0,141.9286,142.4319,140.8465,142.0125,187685.0
2020-06-17 09:30:00,170.35,171.79,167.35,170.43,77115.0,142.8932,144.1011,140.3768,142.9603,77115.0
2020-06-17 10:00:00,170.43,171.84,170.16,170.25,32761.0,142.9603,144.1431,142.7339,142.8094,32761.0
2020-06-17 10:30:00,170.09,170.5,169.44,169.72,28976.0,142.6751,143.0191,142.1299,142.3648,28976.0
2020-06-17 11:00:00,169.73,169.75,167.89,168.73,29255.0,142.3732,142.39,140.8297,141.5344,29255.0
2020-06-17 11:30:00,168.7,170.26,168.7,170.14,15464.0,141.5092,142.8177,141.5092,142.7171,15464.0
2020-06-17 12:00:00,170.08,170.95,169.89,170.78,19975.0,142.6668,143.3965,142.5074,143.2539,19975.0
2020-06-17 12:30:00,170.84,171.5,170.75,171.25,18342.0,143.3043,143.8579,143.2288,143.6482,18342.0
2020-06-17 13:00:00,171.27,171.74,171.02,171.47,46055.0,143.665,144.0592,143.4553,143.8327,46055.0
2020-06-17 13:30:00,171.44,171.68,171.19,171.36,18612.0,143.8076,144.0089,143.5979,143.7405,18612.0
2020-06-17 14:00:00,171.36,171.67,171.26,171.36,28513.0,143.7405,144.0005,143.6566,143.7405,28513.0
2020-06-17 14:30:00,171.35,171.74,171.08,171.08,27097.0,143.7321,144.0592,143.5056,143.5056,27097.0
2020-06-17 15:00:00,171.05,171.49,170.72,170.91,42227.0,143.4804,143.8495,143.2036,143.363,42227.0
2020-06-17 15:30:00,170.94,171.47,170.43,171.02,127407.0,143.3881,143.8327,142.9603,143.4553,127407.0
2020-06-18 09:30:00,169.18,171.35,167.11,170.65,70557.0,141.9118,143.7321,140.1755,143.1449,70557.0
2020-06-18 10:00:00,170.41,171.15,169.15,169.44,47372.0,142.9436,143.5643,141.8867,142.1299,47372.0
2020-06-18 10:30:00,169.57,169.92,169.1,169.87,62345.0,142.239,142.5326,141.8447,142.4906,62345.0
2020-06-18 11:00:00,169.88,170.95,169.67,170.76,81159.0,142.499,143.3965,142.3228,143.2372,81159.0
2020-06-18 11:30:00,170.75,171.22,170.63,170.88,57336.0,143.2288,143.623,143.1281,143.3378,57336.0
2020-06-18 12:00:00,170.91,171.08,170.31,170.43,46642.0,143.363,143.5056,142.8597,142.9603,46642.0
2020-06-18 12:30:00,170.42,170.86,170.07,170.78,39574.0,142.952,143.321,142.6584,143.2539,39574.0
2020-06-18 13:00:00,170.78,170.84,170.41,170.59,39331.0,143.2539,143.3043,142.9436,143.0946,39331.0
2020-06-18 13:30:00,170.6,170.84,170.56,170.76,42845.0,143.1029,143.3043,143.0694,143.2372,42845.0
2020-06-18 14:00:00,170.75,170.85,170.47,170.71,43029.0,143.2288,143.3127,142.9939,143.1952,43029.0
2020-06-18 14:30:00,170.73,170.84,169.7,169.7,46016.0,143.212,143.3043,142.348,142.348,46016.0
2020-06-18 15:00:00,169.58,169.71,169.25,169.48,55305.0,142.2474,142.3564,141.9705,142.1635,55305.0
2020-06-18 15:30:00,169.5,170.38,169.44,170.26,172059.0,142.1802,142.9184,142.1299,142.8177,172059.0
2020-06-19 09:30:00,173.12,173.26,170.47,171.69,206207.0,145.2168,145.3342,142.9939,144.0173,206207.0
2020-06-19 10:00:00,171.58,172.43,171.25,171.91,55607.0,143.925,144.638,143.6482,144.2018,55607.0
2020-06-19 10:30:00,171.78,172.71,171.62,172.53,35743.0,144.0928,144.8729,143.9585,144.7219,35743.0
2020-06-19 11:00:00,172.49,172.83,171.81,171.85,63250.0,144.6883,144.9735,144.1179,144.1515,63250.0
2020-06-19 11:30:00,171.66,172.06,170.72,170.84,46497.0,143.9921,144.3276,143.2036,143.3043,46497.0
2020-06-19 12:00:00,170.8,170.97,169.47,170.35,56187.0,143.2707,143.4133,142.1551,142.8932,56187.0
2020-06-19 12:30:00,170.3,171.33,170.02,171.16,47793.0,142.8513,143.7153,142.6164,143.5727,47793.0
2020-06-19 13:00:00,171.11,171.12,170.04,170.23,46266.0,143.5307,143.5391,142.6332,142.7926,46266.0
2020-06-19 13:30:00,170.22,170.49,168.76,168.91,61411.0,142.7842,143.0107,141.5595,141.6853,61411.0
2020-06-19 14:00:00,168.94,169.41,168.35,168.51,73140.0,141.7105,142.1048,141.2156,141.3498,73140.0
2020-06-19 14:30:00,168.5,170.14,168.3,170.01,65851.0,141.3414,142.7171,141.1737,142.608,65851.0
2020-06-19 15:00:00,169.98,170.0,168.31,168.33,120395.0,142.5829,142.5997,141.182,141.1988,120395.0
2020-06-19 15:30:00,168.36,168.64,165.36,165.77,413016.0,141.224,141.4589,138.7075,139.0514,413016.0
2020-06-22 09:30:00,166.05,168.99,164.27,166.51,73907.0,139.2863,141.7524,137.7932,139.6722,73907.0
2020-06-22 10:00:00,166.65,168.06,166.35,167.22,63261.0,139.7896,140.9723,139.538,140.2677,63261.0
2020-06-22 10:30:00,167.2,167.32,166.25,166.56,30616.0,140.251,140.3516,139.4541,139.7141,30616.0
2020-06-22 11:00:00,166.54,166.73,166.33,166.35,30502.0,139.6973,139.8567,139.5212,139.538,30502.0
2020-06-22 11:30:00,166.27,167.21,166.2,167.15,31538.0,139.4709,140.2593,139.4121,140.209,31538.0
2020-06-22 12:00:00,167.18,168.29,167.16,167.62,30249.0,140.2342,141.1653,140.2174,140.6033,30249.0
2020-06-22 12:30:00,167.68,168.18,167.59,167.9,18624.0,140.6536,141.073,140.5781,140.8381,18624.0
2020-06-22 13:00:00,167.94,168.3,167.8,167.82,18628.0,140.8717,141.1737,140.7542,140.771,18628.0
2020-06-22 13:30:00,167.83,168.04,167.77,168.01,19806.0,140.7794,140.9556,140.7291,140.9304,19806.0
2020-06-22 14:00:00,167.97,168.06,167.59,167.99,25001.0,140.8968,140.9723,140.5781,140.9136,25001.0
2020-06-22 14:30:00,168.09,168.53,167.87,168.34,78558.0,140.9975,141.3666,140.813,141.2072,78558.0
2020-06-22 15:00:00,168.25,168.29,167.01,167.2,37447.0,141.1317,141.1653,140.0916,140.251,37447.0
2020-06-22 15:30:00,167.3,168.71,167.25,168.37,120750.0,140.3348,141.5176,140.2929,141.2324,120750.0
2020-06-23 09:30:00,170.57,170.88,168.57,169.06,37920.0,143.0778,143.3378,141.4001,141.8112,37920.0
2020-06-23 10:00:00,168.93,168.98,168.3,168.32,14771.0,141.7021,141.7441,141.1737,141.1904,14771.0
2020-06-23 10:30:00,168.39,168.78,167.59,167.99,47870.0,141.2492,141.5763,140.5781,140.9136,47870.0
2020-06-23 11:00:00,167.99,168.18,167.03,167.69,17722.0,140.9136,141.073,140.1084,140.662,17722.0
2020-06-23 11:30:00,167.6,167.99,166.99,167.49,14627.0,140.5865,140.9136,140.0748,140.4942,14627.0
2020-06-23 12:00:00,167.42,167.92,167.42,167.43,19669.0,140.4355,140.8549,140.4355,140.4439,19669.0
2020-06-23 12:30:00,167.51,167.79,167.46,167.64,15966.0,140.511,140.7459,140.469,140.62,15966.0
2020-06-23 13:00:00,167.64,167.96,167.52,167.77,16945.0,140.62,140.8885,140.5194,140.7291,16945.0
2020-06-23 13:30:00,167.76,168.25,167.69,167.8,15667.0,140.7207,141.1317,140.662,140.7542,15667.0
2020-06-23 14:00:00,167.74,167.75,167.15,167.44,24834.0,140.7039,140.7123,140.209,140.4523,24834.0
2020-06-23 14:30:00,167.44,167.78,167.07,167.51,19257.0,140.4523,140.7375,140.1419,140.511,19257.0
2020-06-23 15:00:00,167.48,167.77,167.15,167.72,28363.0,140.4858,140.7291,140.209,140.6871,28363.0
2020-06-23 15:30:00,167.77,167.84,166.7,167.35,89170.0,140.7291,140.7878,139.8315,140.3768,89170.0
2020-06-24 09:30:00,165.32,167.71,163.92,166.79,29142.0,138.674,140.6788,137.4996,139.907,29142.0
2020-06-24 10:00:00,166.81,167.26,166.39,166.81,16219.0,139.9238,140.3013,139.5715,139.9238,16219.0
2020-06-24 10:30:00,166.67,166.67,164.58,164.62,26932.0,139.8064,139.8064,138.0532,138.0868,26932.0
2020-06-24 11:00:00,164.6,164.67,162.63,162.7,30124.0,138.07,138.1287,136.4175,136.4763,30124.0
2020-06-24 11:30:00,162.63,162.63,160.28,161.23,44897.0,136.4175,136.4175,134.4463,135.2432,44897.0
2020-06-24 12:00:00,161.15,162.27,160.7,162.09,42367.0,135.1761,136.1156,134.7986,135.9646,42367.0
2020-06-24 12:30:00,162.05,162.62,162.02,162.27,26126.0,135.931,136.4092,135.9059,136.1156,26126.0
2020-06-24 13:00:00,162.23,162.29,161.25,161.33,38327.0,136.082,136.1323,135.26,135.3271,38327.0
2020-06-24 13:30:00,161.4,161.47,160.63,161.4,25439.0,135.3858,135.4445,134.7399,135.3858,25439.0
2020-06-24 14:00:00,161.44,162.17,160.66,161.97,36996.0,135.4193,136.0317,134.7651,135.8639,36996.0
2020-06-24 14:30:00,162.03,162.19,161.25,161.6,24973.0,135.9142,136.0485,135.26,135.5536,24973.0
2020-06-24 15:00:00,161.61,162.32,161.28,161.8,45669.0,135.5619,136.1575,135.2851,135.7213,45669.0
2020-06-24 15:30:00,161.79,163.75,161.79,163.51,106014.0,135.7129,137.357,135.7129,137.1557,106014.0
2020-06-25 09:30:00,162.9,164.71,161.81,163.61,19964.0,136.644,138.1623,135.7297,137.2396,19964.0
2020-06-25 10:00:00,163.51,164.1,162.57,163.33,14653.0,137.1557,137.6506,136.3672,137.0047,14653.0
2020-06-25 10:30:00,163.47,163.56,162.76,163.29,18565.0,137.1222,137.1976,136.5266,136.9712,18565.0
2020-06-25 11:00:00,163.25,163.75,162.77,163.29,10635.0,136.9376,137.357,136.535,136.9712,10635.0
2020-06-25 11:30:00,163.36,163.44,162.72,163.15,13733.0,137.0299,137.097,136.493,136.8537,13733.0
2020-06-25 12:00:00,163.09,163.64,162.73,163.58,15163.0,136.8034,137.2648,136.5014,137.2144,15163.0
2020-06-25 12:30:00,163.61,164.03,163.42,163.79,12811.0,137.2396,137.5919,137.0802,137.3906,12811.0
2020-06-25 13:00:00,163.79,163.79,163.41,163.54,16953.0,137.3906,137.3906,137.0718,137.1809,16953.0
2020-06-25 13:30:00,163.5,163.51,162.71,162.91,19140.0,137.1473,137.1557,136.4846,136.6524,19140.0
2020-06-25 14:00:00,162.88,163.33,162.84,163.22,20060.0,136.6272,137.0047,136.5937,136.9124,20060.0
2020-06-25 14:30:00,163.23,163.93,163.03,163.91,15743.0,136.9208,137.508,136.7531,137.4912,15743.0
2020-06-25 15:00:00,163.88,165.35,163.8,165.22,27265.0,137.4661,138.6991,137.399,138.5901,27265.0
2020-06-25 15:30:00,165.17,166.75,165.04,166.58,90715.0,138.5481,139.8735,138.4391,139.7309,90715.0
2020-06-26 09:30:00,167.59,167.8,165.69,165.69,28442.0,140.5781,140.7542,138.9843,138.9843,28442.0
2020-06-26 10:00:00,165.66,166.11,164.24,164.52,25545.0,138.9592,139.3366,137.768,138.0029,25545.0
2020-06-26 10:30:00,164.52,164.84,163.29,163.81,58487.0,138.0029,138.2713,136.9712,137.4074,58487.0
2020-06-26 11:00:00,163.81,164.77,163.8,164.69,19538.0,137.4074,138.2126,137.399,138.1455,19538.0
2020-06-26 11:30:00,164.63,165.16,164.29,165.03,23049.0,138.0952,138.5398,137.81,138.4307,23049.0
2020-06-26 12:00:00,165.09,165.09,164.45,165.0,17014.0,138.481,138.481,137.9442,138.4055,17014.0
2020-06-26 12:30:00,165.02,165.13,164.47,164.75,13827.0,138.4223,138.5146,137.961,138.1958,13827.0
2020-06-26 13:00:00,164.71,164.86,163.96,163.96,22856.0,138.1623,138.2881,137.5332,137.5332,22856.0
2020-06-26 13:30:00,163.97,164.04,163.36,163.73,16827.0,137.5416,137.6003,137.0299,137.3402,16827.0
2020-06-26 14:00:00,163.63,163.83,163.28,163.28,25149.0,137.2564,137.4241,136.9628,136.9628,25149.0
2020-06-26 14:30:00,163.38,163.45,162.9,163.14,24870.0,137.0467,137.1054,136.644,136.8453,24870.0
2020-06-26 15:00:00,163.19,163.26,162.28,162.53,26086.0,136.8873,136.946,136.124,136.3337,26086.0
2020-06-26 15:30:00,162.55,162.6,161.11,161.83,131619.0,136.3504,136.3924,135.1425,135.7465,131619.0
2020-06-29 09:30:00,162.21,162.21,159.17,160.6,25870.0,136.9576,136.9576,134.3908,135.5982,25870.0
2020-06-29 10:00:00,160.6,161.32,160.18,161.15,9140.0,135.5982,136.2061,135.2436,136.0626,9140.0
2020-06-29 10:30:00,161.2,161.56,161.0,161.5,11624.0,136.1048,136.4088,135.9359,136.3581,11624.0
2020-06-29 11:00:00,161.57,162.01,161.44,161.89,11169.0,136.4172,136.7887,136.3074,136.6874,11169.0
2020-06-29 11:30:00,161.96,162.19,161.52,161.53,9095.0,136.7465,136.9407,136.375,136.3834,9095.0
2020-06-29 12:00:00,161.56,161.79,161.26,161.29,19798.0,136.4088,136.603,136.1555,136.1808,19798.0
2020-06-29 12:30:00,161.35,161.55,161.02,161.5,17908.0,136.2315,136.4003,135.9528,136.3581,17908.0
2020-06-29 13:00:00,161.47,161.52,160.98,161.48,11370.0,136.3328,136.375,135.9191,136.3412,11370.0
2020-06-29 13:30:00,161.51,161.9,161.31,161.38,13280.0,136.3666,136.6958,136.1977,136.2568,13280.0
2020-06-29 14:00:00,161.4,161.67,160.55,160.56,26038.0,136.2737,136.5016,135.556,135.5644,26038.0
2020-06-29 14:30:00,160.63,160.97,160.48,160.85,22999.0,135.6235,135.9106,135.4969,135.8093,22999.0
2020-06-29 15:00:00,160.87,161.01,160.51,160.89,26002.0,135.8262,135.9444,135.5222,135.8431,26002.0
2020-06-29 15:30:00,160.89,161.76,160.52,161.63,64253.0,135.8431,136.5776,135.5307,136.4679,64253.0
2020-06-30 09:30:00,161.97,163.14,161.22,161.35,25649.0,136.7549,137.7428,136.1217,136.2315,25649.0
2020-06-30 10:00:00,161.21,162.87,161.21,162.35,14014.0,136.1133,137.5148,136.1133,137.0758,14014.0
2020-06-30 10:30:00,162.35,162.72,161.96,162.22,12241.0,137.0758,137.3882,136.7465,136.966,12241.0
2020-06-30 11:00:00,162.19,163.32,162.09,163.24,21670.0,136.9407,137.8948,136.8563,137.8272,21670.0
2020-06-30 11:30:00,163.2,163.28,162.54,163.23,21286.0,137.7935,137.861,137.2362,137.8188,21286.0
2020-06-30 12:00:00,163.16,163.18,162.61,162.92,23968.0,137.7597,137.7766,137.2953,137.557,23968.0
2020-06-30 12:30:00,162.81,162.97,162.38,162.38,20464.0,137.4642,137.5993,137.1011,137.1011,20464.0
2020-06-30 13:00:00,162.33,162.52,161.96,162.15,18026.0,137.0589,137.2193,136.7465,136.9069,18026.0
2020-06-30 13:30:00,162.07,162.11,161.37,161.66,14174.0,136.8394,136.8731,136.2483,136.4932,14174.0
2020-06-30 14:00:00,161.64,161.64,161.16,161.44,21513.0,136.4763,136.4763,136.071,136.3074,21513.0
2020-06-30 14:30:00,161.37,162.2,161.32,162.2,20009.0,136.2483,136.9491,136.2061,136.9491,20009.0
2020-06-30 15:00:00,162.15,162.19,161.8,162.12,37680.0,136.9069,136.9407,136.6114,136.8816,37680.0
2020-06-30 15:30:00,162.0,163.14,161.92,162.19,156124.0,136.7803,137.7428,136.7127,136.9407,156124.0
2020-07-01 09:30:00,162.94,164.4,162.76,163.78,25938.0,137.5739,138.8066,137.422,138.2832,25938.0
2020-07-01 10:00:00,163.98,164.83,163.98,164.62,30564.0,138.452,139.1697,138.452,138.9924,30564.0
2020-07-01 10:30:00,164.56,164.73,164.12,164.59,10029.0,138.9417,139.0853,138.5702,138.9671,10029.0
2020-07-01 11:00:00,164.22,164.68,164.16,164.19,13548.0,138.6547,139.0431,138.604,138.6293,13548.0
2020-07-01 11:30:00,164.2,165.21,164.18,164.76,18238.0,138.6378,139.4905,138.6209,139.1106,18238.0
2020-07-01 12:00:00,164.7,164.96,164.37,164.73,21643.0,139.0599,139.2795,138.7813,139.0853,21643.0
2020-07-01 12:30:00,164.79,165.1,164.33,164.43,48844.0,139.1359,139.3977,138.7475,138.832,48844.0
2020-07-01 13:00:00,164.51,164.89,164.28,164.76,12447.0,138.8995,139.2204,138.7053,139.1106,12447.0
2020-07-01 13:30:00,164.75,165.04,164.48,164.68,12110.0,139.1022,139.347,138.8742,139.0431,12110.0
2020-07-01 14:00:00,164.73,165.34,164.59,165.16,13546.0,139.0853,139.6003,138.9671,139.4483,13546.0
2020-07-01 14:30:00,165.14,166.43,165.14,166.32,23297.0,139.4314,140.5206,139.4314,140.4277,23297.0
2020-07-01 15:00:00,166.39,166.47,165.67,165.78,26314.0,140.4868,140.5544,139.8789,139.9718,26314.0
2020-07-01 15:30:00,165.79,166.25,164.95,165.39,158993.0,139.9803,140.3686,139.271,139.6425,158993.0
2020-07-02 09:30:00,168.01,168.44,166.24,166.54,40583.0,141.8546,142.2177,140.3602,140.6135,40583.0
2020-07-02 10:00:00,166.65,166.65,164.9,164.9,46235.0,140.7064,140.7064,139.2288,139.2288,46235.0
2020-07-02 10:30:00,165.01,165.3,163.86,163.88,23821.0,139.3217,139.5665,138.3507,138.3676,23821.0
2020-07-02 11:00:00,163.95,164.09,163.11,163.49,55810.0,138.4267,138.5449,137.7175,138.0383,55810.0
2020-07-02 11:30:00,163.56,164.12,163.5,163.77,47222.0,138.0974,138.5702,138.0468,138.2747,47222.0
2020-07-02 12:00:00,163.83,163.93,163.3,163.4,119400.0,138.3254,138.4098,137.8779,137.9623,119400.0
2020-07-02 12:30:00,163.37,163.66,163.2,163.41,72662.0,137.937,138.1818,137.7935,137.9708,72662.0
2020-07-02 13:00:00,163.36,164.4,163.36,164.18,54412.0,137.9285,138.8066,137.9285,138.6209,54412.0
2020-07-02 13:30:00,164.22,164.76,164.13,164.72,148136.0,138.6547,139.1106,138.5787,139.0768,148136.0
2020-07-02 14:00:00,164.71,165.93,164.57,165.9,34887.0,139.0684,140.0985,138.9502,140.0731,34887.0
2020-07-02 14:30:00,166.01,166.3,165.84,166.17,9761.0,140.166,140.4109,140.0225,140.3011,9761.0
2020-07-02 15:00:00,166.19,166.19,165.5,165.71,31928.0,140.318,140.318,139.7354,139.9127,31928.0
2020-07-02 15:30:00,165.66,165.71,164.6,165.01,118030.0,139.8705,139.9127,138.9755,139.3217,118030.0
2020-07-06 09:30:00,168.27,168.94,166.4,166.49,30154.0,142.0742,142.6399,140.4953,140.5713,30154.0
2020-07-06 10:00:00,166.5,166.59,165.29,165.69,17928.0,140.5797,140.6557,139.5581,139.8958,17928.0
2020-07-06 10:30:00,165.58,165.9,165.31,165.83,12696.0,139.8029,140.0731,139.575,140.014,12696.0
2020-07-06 11:00:00,165.81,166.07,165.11,166.07,8671.0,139.9971,140.2167,139.4061,140.2167,8671.0
2020-07-06 11:30:00,166.07,166.2,165.62,165.79,10813.0,140.2167,140.3264,139.8367,139.9803,10813.0
2020-07-06 12:00:00,165.71,165.71,165.37,165.52,23323.0,139.9127,139.9127,139.6256,139.7523,23323.0
2020-07-06 12:30:00,165.53,165.53,165.02,165.11,10418.0,139.7607,139.7607,139.3301,139.4061,10418.0
2020-07-06 13:00:00,165.1,165.31,165.04,165.13,20699.0,139.3977,139.575,139.347,139.423,20699.0
2020-07-06 13:30:00,165.1,165.25,164.91,165.23,15734.0,139.3977,139.5243,139.2372,139.5074,15734.0
2020-07-06 14:00:00,165.21,165.21,164.69,164.99,13201.0,139.4905,139.4905,139.0515,139.3048,13201.0
2020-07-06 14:30:00,165.06,165.25,164.75,164.94,18891.0,139.3639,139.5243,139.1022,139.2626,18891.0
2020-07-06 15:00:00,165.0,165.07,164.35,164.7,30921.0,139.3132,139.3723,138.7644,139.0599,30921.0
2020-07-06 15:30:00,164.69,165.09,164.26,164.72,68024.0,139.0515,139.3892,138.6884,139.0768,68024.0
2020-07-07 09:30:00,161.09,162.4,160.89,162.0,440992.0,136.0119,137.118,135.8431,136.7803,440992.0
2020-07-07 10:00:00,162.04,162.62,161.14,161.87,334922.0,136.814,137.3037,136.0542,136.6705,334922.0
2020-07-07 10:30:00,161.87,162.25,161.44,161.61,137086.0,136.6705,136.9914,136.3074,136.451,137086.0
2020-07-07 11:00:00,161.56,162.06,161.53,161.99,128009.0,136.4088,136.8309,136.3834,136.7718,128009.0
2020-07-07 11:30:00,161.98,162.02,161.2,161.4,101312.0,136.7634,136.7972,136.1048,136.2737,101312.0
2020-07-07 12:00:00,161.41,161.64,161.37,161.47,76815.0,136.2821,136.4763,136.2483,136.3328,76815.0
2020-07-07 12:30:00,161.4,161.4,161.01,161.13,43954.0,136.2737,136.2737,135.9444,136.0457,43954.0
2020-07-07 13:00:00,161.1,162.0,160.91,162.0,132809.0,136.0204,136.7803,135.86,136.7803,132809.0
2020-07-07 13:30:00,161.97,162.33,161.72,161.87,102332.0,136.7549,137.0589,136.5439,136.6705,102332.0
2020-07-07 14:00:00,161.8,162.15,161.59,161.97,61652.0,136.6114,136.9069,136.4341,136.7549,61652.0
2020-07-07 14:30:00,161.97,162.04,161.63,161.7,68599.0,136.7549,136.814,136.4679,136.527,68599.0
2020-07-07 15:00:00,161.69,162.02,161.57,161.7,64954.0,136.5185,136.7972,136.4172,136.527,64954.0
2020-07-07 15:30:00,161.7,161.84,160.5,160.54,321567.0,136.527,136.6452,135.5138,135.5476,321567.0
2020-07-08 09:30:00,161.76,162.2,160.12,161.05,76003.0,136.5776,136.9491,135.1929,135.9782,76003.0
2020-07-08 10:00:00,161.13,161.25,160.25,160.52,92166.0,136.0457,136.147,135.3027,135.5307,92166.0
2020-07-08 10:30:00,160.54,160.71,159.56,159.88,167703.0,135.5476,135.6911,134.7201,134.9903,167703.0
2020-07-08 11:00:00,159.84,160.2,159.49,159.86,45408.0,134.9565,135.2605,134.661,134.9734,45408.0
2020-07-08 11:30:00,159.88,160.45,159.6,160.12,56593.0,134.9903,135.4716,134.7539,135.1929,56593.0
2020-07-08 12:00:00,160.12,160.61,160.12,160.26,39060.0,135.1929,135.6067,135.1929,135.3111,39060.0
2020-07-08 12:30:00,160.34,160.87,160.34,160.83,25921.0,135.3787,135.8262,135.3787,135.7924,25921.0
2020-07-08 13:00:00,160.77,160.8,160.2,160.32,24536.0,135.7418,135.7671,135.2605,135.3618,24536.0
2020-07-08 13:30:00,160.42,161.03,160.42,160.71,29950.0,135.4462,135.9613,135.4462,135.6911,29950.0
2020-07-08 14:00:00,160.69,160.88,160.38,160.51,43440.0,135.6742,135.8346,135.4125,135.5222,43440.0
2020-07-08 14:30:00,160.58,160.77,160.45,160.61,35817.0,135.5813,135.7418,135.4716,135.6067,35817.0
2020-07-08 15:00:00,160.56,161.27,160.34,161.03,45460.0,135.5644,136.1639,135.3787,135.9613,45460.0
2020-07-08 15:30:00,161.03,161.07,160.68,160.86,164073.0,135.9613,135.995,135.6658,135.8177,164073.0
2020-07-09 09:30:00,160.68,161.09,159.66,160.46,26547.0,135.6658,136.0119,134.8046,135.48,26547.0
2020-07-09 10:00:00,160.59,160.59,159.93,160.11,19430.0,135.5898,135.5898,135.0325,135.1845,19430.0
2020-07-09 10:30:00,160.2,160.69,159.27,159.36,51443.0,135.2605,135.6742,134.4753,134.5513,51443.0
2020-07-09 11:00:00,159.28,159.91,158.83,159.57,48136.0,134.4837,135.0156,134.1038,134.7286,48136.0
2020-07-09 11:30:00,159.73,160.17,159.32,159.48,27789.0,134.8637,135.2352,134.5175,134.6526,27789.0
2020-07-09 12:00:00,159.54,160.09,159.54,159.84,32338.0,134.7032,135.1676,134.7032,134.9565,32338.0
2020-07-09 12:30:00,159.9,160.01,159.46,160.01,72013.0,135.0072,135.1001,134.6357,135.1001,72013.0
2020-07-09 13:00:00,159.97,160.94,159.97,160.94,27203.0,135.0663,135.8853,135.0663,135.8853,27203.0
2020-07-09 13:30:00,160.92,160.96,160.48,160.57,31614.0,135.8684,135.9022,135.4969,135.5729,31614.0
2020-07-09 14:00:00,160.56,161.42,160.49,161.3,40601.0,135.5644,136.2906,135.5053,136.1892,40601.0
2020-07-09 14:30:00,161.35,161.72,161.32,161.62,29291.0,136.2315,136.5439,136.2061,136.4594,29291.0
2020-07-09 15:00:00,161.68,162.26,161.54,161.7,55388.0,136.5101,136.9998,136.3919,136.527,55388.0
2020-07-09 15:30:00,161.7,162.58,161.35,162.26,135709.0,136.527,137.27,136.2315,136.9998,135709.0
2020-07-10 09:30:00,162.0,162.92,160.49,160.78,51915.0,136.7803,137.557,135.5053,135.7502,51915.0
2020-07-10 10:00:00,160.63,161.61,160.39,160.68,35456.0,135.6235,136.451,135.4209,135.6658,35456.0
2020-07-10 10:30:00,160.7,162.09,160.7,161.43,58099.0,135.6827,136.8563,135.6827,136.299,58099.0
2020-07-10 11:00:00,161.36,161.69,160.71,160.74,25967.0,136.2399,136.5185,135.6911,135.7164,25967.0
2020-07-10 11:30:00,160.74,161.3,160.46,161.28,30525.0,135.7164,136.1892,135.48,136.1724,30525.0
2020-07-10 12:00:00,161.33,161.37,160.6,160.61,17613.0,136.2146,136.2483,135.5982,135.6067,17613.0
2020-07-10 12:30:00,160.61,160.84,160.55,160.74,16896.0,135.6067,135.8009,135.556,135.7164,16896.0
2020-07-10 13:00:00,160.71,160.8,160.36,160.43,18037.0,135.6911,135.7671,135.3956,135.4547,18037.0
2020-07-10 13:30:00,160.45,161.03,160.38,160.75,22854.0,135.4716,135.9613,135.4125,135.7249,22854.0
2020-07-10 14:00:00,160.74,160.82,160.23,160.25,30049.0,135.7164,135.784,135.2858,135.3027,30049.0
2020-07-10 14:30:00,160.2,160.57,160.0,160.39,17832.0,135.2605,135.5729,135.0916,135.4209,17832.0
2020-07-10 15:00:00,160.31,160.55,160.18,160.51,27027.0,135.3534,135.556,135.2436,135.5222,27027.0
2020-07-10 15:30:00,160.51,160.83,160.24,160.82,113720.0,135.5222,135.7924,135.2943,135.784,113720.0
2020-07-13 09:30:00,161.63,161.63,159.86,160.72,18948.0,136.4679,136.4679,134.9734,135.6995,18948.0
2020-07-13 10:00:00,160.62,162.25,160.24,162.1,20015.0,135.6151,136.9914,135.2943,136.8647,20015.0
2020-07-13 10:30:00,162.16,162.38,161.58,162.1,13401.0,136.9154,137.1011,136.4257,136.8647,13401.0
2020-07-13 11:00:00,162.11,162.46,161.94,162.28,8758.0,136.8731,137.1687,136.7296,137.0167,8758.0
2020-07-13 11:30:00,162.28,162.29,161.38,161.87,14847.0,137.0167,137.0251,136.2568,136.6705,14847.0
2020-07-13 12:00:00,161.9,161.98,161.64,161.94,6577.0,136.6958,136.7634,136.4763,136.7296,6577.0
2020-07-13 12:30:00,161.92,162.5,161.92,162.33,25490.0,136.7127,137.2024,136.7127,137.0589,25490.0
2020-07-13 13:00:00,162.41,162.85,162.15,162.66,40323.0,137.1264,137.4979,136.9069,137.3375,40323.0
2020-07-13 13:30:00,162.69,163.11,162.56,162.94,19238.0,137.3629,137.7175,137.2531,137.5739,19238.0
2020-07-13 14:00:00,163.02,163.14,162.23,162.32,29039.0,137.6415,137.7428,136.9745,137.0505,29039.0
2020-07-13 14:30:00,162.37,163.03,162.37,162.75,16706.0,137.0927,137.6499,137.0927,137.4135,16706.0
2020-07-13 15:00:00,162.65,162.65,161.63,161.63,35034.0,137.3291,137.3291,136.4679,136.4679,35034.0
2020-07-13 15:30:00,161.68,161.83,160.8,160.85,80214.0,136.5101,136.6367,135.7671,135.8093,80214.0
2020-07-14 09:30:00,160.85,162.42,160.02,162.13,21353.0,135.8093,137.1349,135.1085,136.89,21353.0
2020-07-14 10:00:00,162.0,162.98,161.53,162.98,16309.0,136.7803,137.6077,136.3834,137.6077,16309.0
2020-07-14 10:30:00,163.22,163.52,162.28,162.38,11264.0,137.8103,138.0636,137.0167,137.1011,11264.0
2020-07-14 11:00:00,162.29,163.35,162.19,163.23,14900.0,137.0251,137.9201,136.9407,137.8188,14900.0
2020-07-14 11:30:00,163.16,163.52,163.01,163.22,25037.0,137.7597,138.0636,137.633,137.8103,25037.0
2020-07-14 12:00:00,163.22,163.63,162.84,163.4,19161.0,137.8103,138.1565,137.4895,137.9623,19161.0
2020-07-14 12:30:00,163.36,163.51,163.09,163.13,21514.0,137.9285,138.0552,137.7006,137.7344,21514.0
2020-07-14 13:00:00,163.16,163.2,162.88,162.92,22167.0,137.7597,137.7935,137.5233,137.557,22167.0
2020-07-14 13:30:00,162.88,163.31,162.78,163.02,14184.0,137.5233,137.8863,137.4388,137.6415,14184.0
2020-07-14 14:00:00,162.89,163.91,162.86,163.5,21306.0,137.5317,138.3929,137.5064,138.0468,21306.0
2020-07-14 14:30:00,163.49,163.58,163.08,163.43,18535.0,138.0383,138.1143,137.6921,137.9877,18535.0
2020-07-14 15:00:00,163.37,163.41,162.77,163.37,21625.0,137.937,137.9708,137.4304,137.937,21625.0
2020-07-14 15:30:00,163.46,164.0,163.39,163.47,125439.0,138.013,138.4689,137.9539,138.0214,125439.0
2020-07-15 09:30:00,165.56,165.81,163.91,164.29,50939.0,139.7861,139.9971,138.3929,138.7138,50939.0
2020-07-15 10:00:00,164.28,165.52,164.15,165.42,28991.0,138.7053,139.7523,138.5956,139.6679,28991.0
2020-07-15 10:30:00,165.42,165.7,164.79,164.85,21968.0,139.6679,139.9043,139.1359,139.1866,21968.0
2020-07-15 11:00:00,164.85,165.08,164.54,165.01,27090.0,139.1866,139.3808,138.9248,139.3217,27090.0
2020-07-15 11:30:00,164.91,164.99,163.89,163.96,14844.0,139.2372,139.3048,138.376,138.4351,14844.0
2020-07-15 12:00:00,163.76,163.76,162.87,163.49,43442.0,138.2663,138.2663,137.5148,138.0383,43442.0
2020-07-15 12:30:00,163.39,163.66,163.11,163.64,10681.0,137.9539,138.1818,137.7175,138.165,10681.0
2020-07-15 13:00:00,163.64,164.32,163.62,163.97,27890.0,138.165,138.7391,138.1481,138.4436,27890.0
2020-07-15 13:30:00,163.94,164.15,163.75,163.93,16456.0,138.4183,138.5956,138.2578,138.4098,16456.0
2020-07-15 14:00:00,163.83,164.4,163.81,164.22,12173.0,138.3254,138.8066,138.3085,138.6547,12173.0
2020-07-15 14:30:00,164.27,164.49,163.88,164.06,28758.0,138.6969,138.8826,138.3676,138.5196,28758.0
2020-07-15 15:00:00,164.04,164.3,163.31,163.82,30987.0,138.5027,138.7222,137.8863,138.3169,30987.0
2020-07-15 15:30:00,163.79,163.94,163.43,163.79,58917.0,138.2916,138.4183,137.9877,138.2916,58917.0
2020-07-16 09:30:00,163.05,164.59,162.93,163.59,25463.0,137.6668,138.9671,137.5655,138.1227,25463.0
2020-07-16 10:00:00,163.39,163.95,162.71,162.71,7205.0,137.9539,138.4267,137.3797,137.3797,7205.0
2020-07-16 10:30:00,162.77,162.83,161.98,162.25,20352.0,137.4304,137.4811,136.7634,136.9914,20352.0
2020-07-16 11:00:00,162.25,163.36,162.24,163.1,18954.0,136.9914,137.9285,136.9829,137.709,18954.0
2020-07-16 11:30:00,163.14,163.21,162.42,162.44,20108.0,137.7428,137.8019,137.1349,137.1518,20108.0
2020-07-16 12:00:00,162.42,162.43,162.0,162.03,15476.0,137.1349,137.1433,136.7803,136.8056,15476.0
2020-07-16 12:30:00,161.99,162.56,161.96,162.47,20553.0,136.7718,137.2531,136.7465,137.1771,20553.0
2020-07-16 13:00:00,162.51,162.74,162.28,162.36,16033.0,137.2109,137.4051,137.0167,137.0842,16033.0
2020-07-16 13:30:00,162.29,162.46,161.82,161.86,25305.0,137.0251,137.1687,136.6283,136.6621,25305.0
2020-07-16 14:00:00,161.79,162.46,161.68,162.34,32699.0,136.603,137.1687,136.5101,137.0673,32699.0
2020-07-16 14:30:00,162.34,163.0,162.33,162.84,15245.0,137.0673,137.6246,137.0589,137.4895,15245.0
2020-07-16 15:00:00,162.79,163.38,162.78,163.38,19538.0,137.4473,137.9454,137.4388,137.9454,19538.0
2020-07-16 15:30:00,163.48,163.75,162.92,163.1,94764.0,138.0299,138.2578,137.557,137.709,94764.0
2020-07-17 09:30:00,163.97,164.21,162.81,163.46,46219.0,138.4436,138.6462,137.4642,138.013,46219.0
2020-07-17 10:00:00,163.61,163.96,163.0,163.31,15455.0,138.1396,138.4351,137.6246,137.8863,15455.0
2020-07-17 10:30:00,163.35,163.98,163.14,163.98,10794.0,137.9201,138.452,137.7428,138.452,10794.0
2020-07-17 11:00:00,163.8,164.69,163.59,164.69,19855.0,138.3001,139.0515,138.1227,139.0515,19855.0
2020-07-17 11:30:00,164.59,165.41,164.57,165.41,7980.0,138.9671,139.6594,138.9502,139.6594,7980.0
2020-07-17 12:00:00,165.36,165.92,165.2,165.92,12184.0,139.6172,140.09,139.4821,140.09,12184.0
2020-07-17 12:30:00,165.91,166.27,165.69,165.71,18932.0,140.0816,140.3855,139.8958,139.9127,18932.0
2020-07-17 13:00:00,165.72,165.93,165.58,165.9,7218.0,139.9212,140.0985,139.8029,140.0731,7218.0
2020-07-17 13:30:00,165.88,166.15,165.78,166.15,5832.0,140.0562,140.2842,139.9718,140.2842,5832.0
2020-07-17 14:00:00,166.24,166.84,166.2,166.84,9916.0,140.3602,140.8668,140.3264,140.8668,9916.0
2020-07-17 14:30:00,166.86,167.06,166.64,166.91,18304.0,140.8837,141.0525,140.6979,140.9259,18304.0
2020-07-17 15:00:00,166.91,167.2,166.66,167.2,23970.0,140.9259,141.1707,140.7148,141.1707,23970.0
2020-07-17 15:30:00,167.14,167.27,166.5,166.75,80066.0,141.1201,141.2299,140.5797,140.7908,80066.0
2020-07-20 09:30:00,165.99,167.03,165.19,165.3,56790.0,140.1491,141.0272,139.4737,139.5665,56790.0
2020-07-20 10:00:00,165.62,165.76,164.59,164.71,10652.0,139.8367,139.9549,138.9671,139.0684,10652.0
2020-07-20 10:30:00,164.69,165.76,164.69,165.4,13619.0,139.0515,139.9549,139.0515,139.651,13619.0
2020-07-20 11:00:00,165.18,165.55,164.77,165.1,7932.0,139.4652,139.7776,139.119,139.3977,7932.0
2020-07-20 11:30:00,165.13,165.19,164.37,164.44,9523.0,139.423,139.4737,138.7813,138.8404,9523.0
2020-07-20 12:00:00,164.39,165.03,164.39,164.79,15551.0,138.7982,139.3386,138.7982,139.1359,15551.0
2020-07-20 12:30:00,164.75,165.05,164.7,165.05,13110.0,139.1022,139.3555,139.0599,139.3555,13110.0
2020-07-20 13:00:00,165.11,165.52,165.02,165.52,7230.0,139.4061,139.7523,139.3301,139.7523,7230.0
2020-07-20 13:30:00,165.48,165.68,165.23,165.56,15419.0,139.7185,139.8874,139.5074,139.7861,15419.0
2020-07-20 14:00:00,165.54,165.9,165.47,165.69,20485.0,139.7692,140.0731,139.7101,139.8958,20485.0
2020-07-20 14:30:00,165.71,165.9,165.54,165.6,15389.0,139.9127,140.0731,139.7692,139.8198,15389.0
2020-07-20 15:00:00,165.65,165.77,165.53,165.59,17111.0,139.862,139.9634,139.7607,139.8114,17111.0
2020-07-20 15:30:00,165.6,165.79,165.24,165.28,58799.0,139.8198,139.9803,139.5159,139.5496,58799.0
2020-07-21 09:30:00,166.01,166.94,165.36,165.53,20308.0,140.166,140.9512,139.6172,139.7607,20308.0
2020-07-21 10:00:00,165.7,166.1,165.58,165.75,15285.0,139.9043,140.242,139.8029,139.9465,15285.0
2020-07-21 10:30:00,165.71,166.21,165.63,165.63,13591.0,139.9127,140.3349,139.8452,139.8452,13591.0
2020-07-21 11:00:00,165.7,166.49,165.41,166.47,19492.0,139.9043,140.5713,139.6594,140.5544,19492.0
2020-07-21 11:30:00,166.56,166.66,165.98,166.0,30165.0,140.6304,140.7148,140.1407,140.1576,30165.0
2020-07-21 12:00:00,165.98,166.3,165.96,166.2,7440.0,140.1407,140.4109,140.1238,140.3264,7440.0
2020-07-21 12:30:00,166.21,166.5,165.54,166.02,26955.0,140.3349,140.5797,139.7692,140.1744,26955.0
2020-07-21 13:00:00,166.05,166.23,166.0,166.15,18000.0,140.1998,140.3518,140.1576,140.2842,18000.0
2020-07-21 13:30:00,166.09,166.29,166.03,166.08,19973.0,140.2335,140.4024,140.1829,140.2251,19973.0
2020-07-21 14:00:00,166.1,166.25,166.03,166.1,25657.0,140.242,140.3686,140.1829,140.242,25657.0
2020-07-21 14:30:00,166.1,166.17,165.54,165.6,24405.0,140.242,140.3011,139.7692,139.8198,24405.0
2020-07-21 15:00:00,165.62,165.7,165.25,165.47,19169.0,139.8367,139.9043,139.5243,139.7101,19169.0
2020-07-21 15:30:00,165.62,165.86,165.21,165.75,96913.0,139.8367,140.0394,139.4905,139.9465,96913.0
2020-07-22 09:30:00,164.7,166.78,164.44,166.78,16615.0,139.0599,140.8161,138.8404,140.8161,16615.0
2020-07-22 10:00:00,166.98,167.84,166.73,167.77,18832.0,140.985,141.7111,140.7739,141.652,18832.0
2020-07-22 10:30:00,167.76,168.16,167.58,167.85,24371.0,141.6436,141.9813,141.4916,141.7196,24371.0
2020-07-22 11:00:00,167.86,168.98,167.74,168.86,30049.0,141.728,142.6736,141.6267,142.5723,30049.0
2020-07-22 11:30:00,168.86,168.89,168.32,168.5,16381.0,142.5723,142.5977,142.1164,142.2684,16381.0
2020-07-22 12:00:00,168.44,169.06,168.13,168.96,25336.0,142.2177,142.7412,141.956,142.6568,25336.0
2020-07-22 12:30:00,169.02,169.63,168.97,169.42,48390.0,142.7074,143.2225,142.6652,143.0451,48390.0
2020-07-22 13:00:00,169.39,169.42,168.46,168.65,24193.0,143.0198,143.0451,142.2346,142.395,24193.0
2020-07-22 13:30:00,168.63,168.63,168.12,168.22,33430.0,142.3781,142.3781,141.9475,142.032,33430.0
2020-07-22 14:00:00,168.27,168.99,168.27,168.65,27696.0,142.0742,142.6821,142.0742,142.395,27696.0
2020-07-22 14:30:00,168.61,168.83,168.44,168.71,21084.0,142.3612,142.547,142.2177,142.4457,21084.0
2020-07-22 15:00:00,168.81,169.33,168.52,169.07,42327.0,142.5301,142.9692,142.2853,142.7496,42327.0
2020-07-22 15:30:00,169.06,169.17,168.51,168.87,129670.0,142.7412,142.8341,142.2768,142.5808,129670.0
2020-07-23 09:30:00,168.18,170.0,167.57,169.41,35887.0,141.9982,143.5349,141.4831,143.0367,35887.0
2020-07-23 10:00:00,169.38,169.73,168.81,169.45,48648.0,143.0114,143.3069,142.5301,143.0705,48648.0
2020-07-23 10:30:00,169.41,169.53,169.01,169.11,26619.0,143.0367,143.138,142.699,142.7834,26619.0
2020-07-23 11:00:00,169.13,169.58,169.13,169.22,20924.0,142.8003,143.1802,142.8003,142.8763,20924.0
2020-07-23 11:30:00,169.13,169.39,168.77,168.77,13892.0,142.8003,143.0198,142.4963,142.4963,13892.0
2020-07-23 12:00:00,168.76,168.83,167.77,168.14,22032.0,142.4879,142.547,141.652,141.9644,22032.0
2020-07-23 12:30:00,168.19,168.43,167.59,168.39,21467.0,142.0066,142.2093,141.5,142.1755,21467.0
2020-07-23 13:00:00,168.35,169.22,168.35,169.02,25678.0,142.1417,142.8763,142.1417,142.7074,25678.0
2020-07-23 13:30:00,168.96,168.98,168.45,168.46,33503.0,142.6568,142.6736,142.2262,142.2346,33503.0
2020-07-23 14:00:00,168.54,168.54,166.64,167.62,23305.0,142.3021,142.3021,140.6979,141.5254,23305.0
2020-07-23 14:30:00,167.61,168.34,167.45,168.22,19503.0,141.5169,142.1333,141.3818,142.032,19503.0
2020-07-23 15:00:00,168.25,168.61,168.24,168.53,44870.0,142.0573,142.3612,142.0488,142.2937,44870.0
2020-07-23 15:30:00,168.5,168.92,168.09,168.56,104874.0,142.2684,142.623,141.9222,142.319,104874.0
2020-07-24 09:30:00,168.14,169.06,167.25,167.84,27510.0,141.9644,142.7412,141.213,141.7111,27510.0
2020-07-24 10:00:00,167.84,168.6,167.7,168.55,20191.0,141.7111,142.3528,141.5929,142.3106,20191.0
2020-07-24 10:30:00,168.47,168.51,168.0,168.35,11598.0,142.243,142.2768,141.8462,142.1417,11598.0
2020-07-24 11:00:00,168.32,168.36,167.74,167.75,9331.0,142.1164,142.1502,141.6267,141.6351,9331.0
2020-07-24 11:30:00,167.63,168.03,167.15,167.29,28343.0,141.5338,141.8715,141.1285,141.2467,28343.0
2020-07-24 12:00:00,167.22,167.58,166.82,167.58,16923.0,141.1876,141.4916,140.8499,141.4916,16923.0
2020-07-24 12:30:00,167.62,167.78,167.4,167.67,9322.0,141.5254,141.6605,141.3396,141.5676,9322.0
2020-07-24 13:00:00,167.72,167.82,167.22,167.44,11581.0,141.6098,141.6942,141.1876,141.3734,11581.0
2020-07-24 13:30:00,167.4,167.91,167.4,167.78,14497.0,141.3396,141.7702,141.3396,141.6605,14497.0
2020-07-24 14:00:00,167.81,168.31,167.79,168.27,19936.0,141.6858,142.1079,141.6689,142.0742,19936.0
2020-07-24 14:30:00,168.14,168.39,167.74,168.1,13449.0,141.9644,142.1755,141.6267,141.9306,13449.0
2020-07-24 15:00:00,168.03,168.95,167.98,168.49,56072.0,141.8715,142.6483,141.8293,142.2599,56072.0
2020-07-24 15:30:00,168.59,168.81,168.28,168.56,110028.0,142.3444,142.5301,142.0826,142.319,110028.0
2020-07-27 09:30:00,167.8,168.54,165.81,166.52,49591.0,141.6773,142.3021,139.9971,140.5966,49591.0
2020-07-27 10:00:00,166.6,167.9,166.35,167.72,50272.0,140.6642,141.7618,140.4531,141.6098,50272.0
2020-07-27 10:30:00,167.7,168.31,167.31,168.15,14497.0,141.5929,142.1079,141.2636,141.9729,14497.0
2020-07-27 11:00:00,168.14,168.63,167.91,167.91,19201.0,141.9644,142.3781,141.7702,141.7702,19201.0
2020-07-27 11:30:00,168.09,168.11,167.11,167.57,10900.0,141.9222,141.9391,141.0948,141.4831,10900.0
2020-07-27 12:00:00,167.65,167.99,167.52,167.91,7783.0,141.5507,141.8378,141.4409,141.7702,7783.0
2020-07-27 12:30:00,167.91,168.33,167.69,168.32,13203.0,141.7702,142.1248,141.5845,142.1164,13203.0
2020-07-27 13:00:00,168.4,168.82,168.4,168.82,9548.0,142.1839,142.5386,142.1839,142.5386,9548.0
2020-07-27 13:30:00,168.84,169.21,168.84,169.2,11238.0,142.5554,142.8678,142.5554,142.8594,11238.0
2020-07-27 14:00:00,169.21,169.63,169.14,169.59,16793.0,142.8678,143.2225,142.8087,143.1887,16793.0
2020-07-27 14:30:00,169.59,169.73,168.98,169.12,11807.0,143.1887,143.3069,142.6736,142.7918,11807.0
2020-07-27 15:00:00,169.19,169.74,169.19,169.65,17731.0,142.8509,143.3153,142.8509,143.2393,17731.0
2020-07-27 15:30:00,169.6,170.63,169.6,170.35,83390.0,143.1971,144.0668,143.1971,143.8304,83390.0
2020-07-28 09:30:00,172.24,174.96,170.67,172.72,99661.0,145.4261,147.7227,144.1005,145.8314,99661.0
2020-07-28 10:00:00,172.72,173.23,172.04,172.69,27320.0,145.8314,146.262,145.2573,145.8061,27320.0
2020-07-28 10:30:00,172.69,174.06,172.38,173.52,51368.0,145.8061,146.9628,145.5443,146.5069,51368.0
2020-07-28 11:00:00,173.47,174.34,173.15,174.27,41220.0,146.4647,147.1992,146.1945,147.1401,41220.0
2020-07-28 11:30:00,174.22,175.42,173.28,173.28,40401.0,147.0979,148.1111,146.3042,146.3042,40401.0
2020-07-28 12:00:00,173.32,173.89,173.32,173.8,31966.0,146.338,146.8193,146.338,146.7433,31966.0
2020-07-28 12:30:00,173.84,173.85,173.02,173.41,23140.0,146.7771,146.7855,146.0847,146.414,23140.0
2020-07-28 13:00:00,173.37,173.4,172.45,173.25,19954.0,146.3802,146.4055,145.6034,146.2789,19954.0
2020-07-28 13:30:00,173.19,174.27,173.09,174.18,25289.0,146.2282,147.1401,146.1438,147.0641,25289.0
2020-07-28 14:00:00,174.23,174.42,173.55,173.89,38006.0,147.1063,147.2668,146.5322,146.8193,38006.0
2020-07-28 14:30:00,173.95,174.47,173.71,174.04,37568.0,146.8699,147.309,146.6673,146.9459,37568.0
2020-07-28 15:00:00,174.01,174.38,173.84,173.98,48436.0,146.9206,147.233,146.7771,146.8953,48436.0
2020-07-28 15:30:00,173.96,174.27,172.83,173.82,144994.0,146.8784,147.1401,145.9243,146.7602,144994.0
2020-07-29 09:30:00,174.07,176.56,174.07,175.33,40068.0,146.9712,149.0736,146.9712,148.0351,40068.0
2020-07-29 10:00:00,175.22,176.59,174.92,176.4,42949.0,147.9422,149.0989,147.6889,148.9385,42949.0
2020-07-29 10:30:00,176.41,177.6,176.25,177.35,51429.0,148.947,149.9517,148.8119,149.7406,51429.0
2020-07-29 11:00:00,177.39,177.64,176.98,177.44,42617.0,149.7744,149.9855,149.4282,149.8166,42617.0
2020-07-29 11:30:00,177.39,177.59,176.07,176.07,33100.0,149.7744,149.9433,148.6599,148.6599,33100.0
2020-07-29 12:00:00,176.06,176.11,175.48,175.98,13859.0,148.6514,148.6937,148.1617,148.5839,13859.0
2020-07-29 12:30:00,175.85,175.91,175.23,175.28,9764.0,148.4741,148.5248,147.9507,147.9929,9764.0
2020-07-29 13:00:00,175.31,175.81,175.27,175.55,37903.0,148.0182,148.4404,147.9844,148.2208,37903.0
2020-07-29 13:30:00,175.57,176.04,175.42,175.53,22110.0,148.2377,148.6346,148.1111,148.204,22110.0
2020-07-29 14:00:00,175.53,175.76,175.27,175.58,24160.0,148.204,148.3981,147.9844,148.2462,24160.0
2020-07-29 14:30:00,175.82,175.97,175.55,175.58,22554.0,148.4488,148.5755,148.2208,148.2462,22554.0
2020-07-29 15:00:00,175.69,175.94,175.26,175.63,78483.0,148.339,148.5501,147.976,148.2884,78483.0
2020-07-29 15:30:00,175.52,176.06,175.08,175.98,158840.0,148.1955,148.6514,147.824,148.5839,158840.0
2020-07-30 09:30:00,174.54,176.09,173.83,175.07,20367.0,147.3681,148.6768,146.7686,147.8156,20367.0
2020-07-30 10:00:00,174.97,175.15,174.36,174.64,14688.0,147.7311,147.8831,147.2161,147.4525,14688.0
2020-07-30 10:30:00,174.84,175.19,174.51,174.83,22760.0,147.6214,147.9169,147.3427,147.6129,22760.0
2020-07-30 11:00:00,174.83,175.63,174.54,175.63,22766.0,147.6129,148.2884,147.3681,148.2884,22766.0
2020-07-30 11:30:00,175.63,176.39,175.61,176.32,11566.0,148.2884,148.9301,148.2715,148.871,11566.0
2020-07-30 12:00:00,176.56,176.56,175.51,175.51,10817.0,149.0736,149.0736,148.1871,148.1871,10817.0
2020-07-30 12:30:00,175.63,175.66,175.22,175.23,9114.0,148.2884,148.3137,147.9422,147.9507,9114.0
2020-07-30 13:00:00,175.26,175.71,175.02,175.4,8418.0,147.976,148.3559,147.7734,148.0942,8418.0
2020-07-30 13:30:00,175.41,175.7,175.12,175.65,7713.0,148.1026,148.3475,147.8578,148.3053,7713.0
2020-07-30 14:00:00,175.68,175.74,175.1,175.12,21444.0,148.3306,148.3813,147.8409,147.8578,21444.0
2020-07-30 14:30:00,175.12,175.14,174.84,174.98,13407.0,147.8578,147.8747,147.6214,147.7396,13407.0
2020-07-30 15:00:00,175.01,175.68,174.75,175.68,16577.0,147.7649,148.3306,147.5454,148.3306,16577.0
2020-07-30 15:30:00,175.65,176.4,175.52,176.13,56191.0,148.3053,148.9385,148.1955,148.7105,56191.0
2020-07-31 09:30:00,175.47,175.72,174.37,175.36,51066.0,148.1533,148.3644,147.2245,148.0604,51066.0
2020-07-31 10:00:00,175.1,175.1,173.41,174.34,23534.0,147.8409,147.8409,146.414,147.1992,23534.0
2020-07-31 10:30:00,174.26,174.41,173.7,174.35,11708.0,147.1317,147.2583,146.6588,147.2077,11708.0
2020-07-31 11:00:00,174.34,175.08,174.15,174.94,28456.0,147.1992,147.824,147.0388,147.7058,28456.0
2020-07-31 11:30:00,174.93,174.93,174.6,174.88,7056.0,147.6974,147.6974,147.4187,147.6551,7056.0
2020-07-31 12:00:00,174.88,175.13,174.61,174.61,8604.0,147.6551,147.8662,147.4272,147.4272,8604.0
2020-07-31 12:30:00,174.61,174.63,174.13,174.13,9653.0,147.4272,147.4441,147.0219,147.0219,9653.0
2020-07-31 13:00:00,174.24,175.33,174.23,175.28,11914.0,147.1148,148.0351,147.1063,147.9929,11914.0
2020-07-31 13:30:00,175.21,175.24,174.82,175.02,20376.0,147.9338,147.9591,147.6045,147.7734,20376.0
2020-07-31 14:00:00,175.12,175.14,174.63,174.86,13057.0,147.8578,147.8747,147.4441,147.6383,13057.0
2020-07-31 14:30:00,174.83,175.26,174.74,175.26,22054.0,147.6129,147.976,147.5369,147.976,22054.0
2020-07-31 15:00:00,175.26,175.66,174.98,175.52,41254.0,147.976,148.3137,147.7396,148.1955,41254.0
2020-07-31 15:30:00,175.56,177.63,175.55,177.55,161017.0,148.2293,149.977,148.2208,149.9095,161017.0
2020-08-03 09:30:00,176.43,176.58,174.62,175.42,28456.0,148.9638,149.0905,147.4356,148.1111,28456.0
2020-08-03 10:00:00,175.42,175.73,174.71,175.25,13206.0,148.1111,148.3728,147.5116,147.9675,13206.0
2020-08-03 10:30:00,175.22,175.76,174.82,175.01,28329.0,147.9422,148.3981,147.6045,147.7649,28329.0
2020-08-03 11:00:00,175.11,175.24,174.79,175.01,21745.0,147.8493,147.9591,147.5792,147.7649,21745.0
2020-08-03 11:30:00,174.76,175.6,174.76,175.54,15884.0,147.5538,148.2631,147.5538,148.2124,15884.0
2020-08-03 12:00:00,175.56,176.1,175.42,175.86,16080.0,148.2293,148.6852,148.1111,148.4826,16080.0
2020-08-03 12:30:00,175.86,176.07,175.77,175.84,6810.0,148.4826,148.6599,148.4066,148.4657,6810.0
2020-08-03 13:00:00,175.81,175.91,175.39,175.91,16268.0,148.4404,148.5248,148.0858,148.5248,16268.0
2020-08-03 13:30:00,175.86,176.03,175.58,176.0,9597.0,148.4826,148.6261,148.2462,148.6008,9597.0
2020-08-03 14:00:00,176.02,176.43,176.02,176.4,14357.0,148.6177,148.9638,148.6177,148.9385,14357.0
2020-08-03 14:30:00,176.42,176.74,176.4,176.69,14061.0,148.9554,149.2256,148.9385,149.1834,14061.0
2020-08-03 15:00:00,176.74,177.24,176.72,177.12,25868.0,149.2256,149.6477,149.2087,149.5464,25868.0
2020-08-03 15:30:00,177.12,177.17,176.28,176.32,65067.0,149.5464,149.5886,148.8372,148.871,65067.0
2020-08-04 09:30:00,176.35,177.27,176.12,176.81,16988.0,148.8963,149.6731,148.7021,149.2847,16988.0
2020-08-04 10:00:00,176.79,176.94,176.33,176.45,8164.0,149.2678,149.3945,148.8794,148.9807,8164.0
2020-08-04 10:30:00,176.46,177.34,176.25,177.17,10366.0,148.9892,149.7322,148.8119,149.5886,10366.0
2020-08-04 11:00:00,177.24,177.65,176.99,177.65,8511.0,149.6477,149.9939,149.4367,149.9939,8511.0
2020-08-04 11:30:00,177.56,177.7,177.03,177.05,11752.0,149.9179,150.0361,149.4704,149.4873,11752.0
2020-08-04 12:00:00,177.0,177.13,176.24,176.29,12158.0,149.4451,149.5549,148.8034,148.8456,12158.0
2020-08-04 12:30:00,176.29,176.41,176.02,176.07,18087.0,148.8456,148.947,148.6177,148.6599,18087.0
2020-08-04 13:00:00,176.05,176.53,175.81,176.38,16188.0,148.643,149.0483,148.4404,148.9216,16188.0
2020-08-04 13:30:00,176.39,176.41,175.97,176.0,9799.0,148.9301,148.947,148.5755,148.6008,9799.0
2020-08-04 14:00:00,175.97,176.0,175.47,175.63,14654.0,148.5755,148.6008,148.1533,148.2884,14654.0
2020-08-04 14:30:00,175.6,175.93,175.2,175.93,16698.0,148.2631,148.5417,147.9253,148.5417,16698.0
2020-08-04 15:00:00,176.0,176.25,175.79,175.82,18520.0,148.6008,148.8119,148.4235,148.4488,18520.0
2020-08-04 15:30:00,175.81,176.94,175.66,176.51,84339.0,148.4404,149.3945,148.3137,149.0314,84339.0
2020-08-05 09:30:00,176.79,177.15,175.32,175.76,32017.0,149.2678,149.5718,148.0266,148.3981,32017.0
2020-08-05 10:00:00,176.03,176.03,174.63,174.63,17663.0,148.6261,148.6261,147.4441,147.4441,17663.0
2020-08-05 10:30:00,174.48,174.48,173.86,173.87,17645.0,147.3174,147.3174,146.7939,146.8024,17645.0
2020-08-05 11:00:00,173.98,174.2,173.67,173.82,10278.0,146.8953,147.081,146.6335,146.7602,10278.0
2020-08-05 11:30:00,173.77,174.24,173.44,173.47,21053.0,146.7179,147.1148,146.4393,146.4647,21053.0
2020-08-05 12:00:00,173.49,174.09,173.49,173.85,12242.0,146.4815,146.9881,146.4815,146.7855,12242.0
2020-08-05 12:30:00,173.83,174.44,173.83,174.37,14329.0,146.7686,147.2836,146.7686,147.2245,14329.0
2020-08-05 13:00:00,174.38,174.4,173.8,173.84,13828.0,147.233,147.2499,146.7433,146.7771,13828.0
2020-08-05 13:30:00,173.75,173.91,173.5,173.63,12547.0,146.7011,146.8362,146.49,146.5997,12547.0
2020-08-05 14:00:00,173.61,174.14,173.51,174.1,15954.0,146.5829,147.0303,146.4984,146.9966,15954.0
2020-08-05 14:30:00,174.06,174.06,173.8,173.89,22847.0,146.9628,146.9628,146.7433,146.8193,22847.0
2020-08-05 15:00:00,173.92,174.34,173.76,174.2,24557.0,146.8446,147.1992,146.7095,147.081,24557.0
2020-08-05 15:30:00,174.16,174.71,173.95,174.62,83586.0,147.0472,147.5116,146.8699,147.4356,83586.0
2020-08-06 09:30:00,173.8,174.69,173.5,173.76,25813.0,146.7433,147.4947,146.49,146.7095,25813.0
2020-08-06 10:00:00,173.85,174.52,173.48,173.97,22153.0,146.7855,147.3512,146.4731,146.8868,22153.0
2020-08-06 10:30:00,173.93,174.02,173.14,173.59,15674.0,146.853,146.929,146.186,146.566,15674.0
2020-08-06 11:00:00,173.59,174.0,173.41,173.74,21987.0,146.566,146.9121,146.414,146.6926,21987.0
2020-08-06 11:30:00,173.56,173.56,172.96,173.39,17987.0,146.5406,146.5406,146.034,146.3971,17987.0
2020-08-06 12:00:00,173.41,173.84,173.35,173.84,14391.0,146.414,146.7771,146.3633,146.7771,14391.0
2020-08-06 12:30:00,173.8,173.89,173.43,173.6,29406.0,146.7433,146.8193,146.4309,146.5744,29406.0
2020-08-06 13:00:00,173.65,174.1,173.58,174.09,42171.0,146.6166,146.9966,146.5575,146.9881,42171.0
2020-08-06 13:30:00,174.09,174.26,173.64,174.17,60659.0,146.9881,147.1317,146.6082,147.0557,60659.0
2020-08-06 14:00:00,174.19,174.79,174.14,174.52,20892.0,147.0726,147.5792,147.0303,147.3512,20892.0
2020-08-06 14:30:00,174.37,174.88,174.37,174.77,9321.0,147.2245,147.6551,147.2245,147.5623,9321.0
2020-08-06 15:00:00,174.81,175.42,174.74,175.42,17468.0,147.596,148.1111,147.5369,148.1111,17468.0
2020-08-06 15:30:00,175.46,175.54,174.17,174.41,84940.0,148.1449,148.2124,147.0557,147.2583,84940.0
2020-08-07 09:30:00,173.92,176.11,173.92,175.35,13461.0,146.8446,148.6937,146.8446,148.052,13461.0
2020-08-07 10:00:00,175.41,175.67,175.01,175.34,8079.0,148.1026,148.3222,147.7649,148.0435,8079.0
2020-08-07 10:30:00,175.33,175.6,175.06,175.3,25991.0,148.0351,148.2631,147.8071,148.0098,25991.0
2020-08-07 11:00:00,175.34,175.4,175.04,175.4,7846.0,148.0435,148.0942,147.7902,148.0942,7846.0
2020-08-07 11:30:00,175.48,175.61,175.08,175.3,10855.0,148.1617,148.2715,147.824,148.0098,10855.0
2020-08-07 12:00:00,175.39,175.62,175.37,175.59,13163.0,148.0858,148.2799,148.0689,148.2546,13163.0
2020-08-07 12:30:00,175.65,175.75,175.49,175.65,9084.0,148.3053,148.3897,148.1702,148.3053,9084.0
2020-08-07 13:00:00,175.64,175.92,175.5,175.87,11370.0,148.2968,148.5332,148.1786,148.491,11370.0
2020-08-07 13:30:00,175.89,175.91,175.33,175.41,7636.0,148.5079,148.5248,148.0351,148.1026,7636.0
2020-08-07 14:00:00,175.41,175.53,175.07,175.26,8284.0,148.1026,148.204,147.8156,147.976,8284.0
2020-08-07 14:30:00,175.23,175.44,174.95,175.26,6692.0,147.9507,148.128,147.7142,147.976,6692.0
2020-08-07 15:00:00,175.23,175.48,174.98,175.38,11341.0,147.9507,148.1617,147.7396,148.0773,11341.0
2020-08-07 15:30:00,175.44,175.79,175.19,175.65,60518.0,148.128,148.4235,147.9169,148.3053,60518.0
2020-08-10 09:30:00,175.65,176.92,175.16,175.16,12154.0,148.3053,149.3776,147.8916,147.8916,12154.0
2020-08-10 10:00:00,175.02,175.48,174.9,175.02,7056.0,147.7734,148.1617,147.672,147.7734,7056.0
2020-08-10 10:30:00,174.93,175.29,174.84,174.93,14139.0,147.6974,148.0013,147.6214,147.6974,14139.0
2020-08-10 11:00:00,174.96,175.92,174.94,175.46,20416.0,147.7227,148.5332,147.7058,148.1449,20416.0
2020-08-10 11:30:00,175.58,175.93,175.46,175.74,9785.0,148.2462,148.5417,148.1449,148.3813,9785.0
2020-08-10 12:00:00,175.74,175.76,175.02,175.02,9543.0,148.3813,148.3981,147.7734,147.7734,9543.0
2020-08-10 12:30:00,175.0,175.05,174.41,174.68,8730.0,147.7565,147.7987,147.2583,147.4863,8730.0
2020-08-10 13:00:00,174.59,174.6,174.27,174.5,10313.0,147.4103,147.4187,147.1401,147.3343,10313.0
2020-08-10 13:30:00,174.58,175.35,174.55,174.7,29630.0,147.4018,148.052,147.3765,147.5032,29630.0
2020-08-10 14:00:00,174.6,175.32,174.59,174.65,11321.0,147.4187,148.0266,147.4103,147.461,11321.0
2020-08-10 14:30:00,174.59,174.86,174.37,174.86,21374.0,147.4103,147.6383,147.2245,147.6383,21374.0
2020-08-10 15:00:00,174.9,175.33,174.87,175.26,22294.0,147.672,148.0351,147.6467,147.976,22294.0
2020-08-10 15:30:00,175.3,175.4,174.68,174.98,90068.0,148.0098,148.0942,147.4863,147.7396,90068.0
2020-08-11 09:30:00,176.06,176.58,173.93,173.93,16131.0,148.6514,149.0905,146.853,146.853,16131.0
2020-08-11 10:00:00,174.09,174.44,173.72,173.84,15562.0,146.9881,147.2836,146.6757,146.7771,15562.0
2020-08-11 10:30:00,173.86,173.86,171.97,172.65,22475.0,146.7939,146.7939,145.1982,145.7723,22475.0
2020-08-11 11:00:00,172.61,173.56,172.33,173.51,22416.0,145.7385,146.5406,145.5021,146.4984,22416.0
2020-08-11 11:30:00,173.49,174.27,173.43,174.23,12629.0,146.4815,147.1401,146.4309,147.1063,12629.0
2020-08-11 12:00:00,174.28,174.4,173.96,174.09,15946.0,147.1486,147.2499,146.8784,146.9881,15946.0
2020-08-11 12:30:00,174.07,174.23,173.79,173.95,8886.0,146.9712,147.1063,146.7348,146.8699,8886.0
2020-08-11 13:00:00,173.81,174.1,173.71,174.02,12215.0,146.7517,146.9966,146.6673,146.929,12215.0
2020-08-11 13:30:00,174.03,174.28,173.76,173.82,14945.0,146.9375,147.1486,146.7095,146.7602,14945.0
2020-08-11 14:00:00,173.89,174.11,173.55,173.65,12700.0,146.8193,147.005,146.5322,146.6166,12700.0
2020-08-11 14:30:00,173.65,173.81,173.32,173.63,13608.0,146.6166,146.7517,146.338,146.5997,13608.0
2020-08-11 15:00:00,173.63,173.63,172.5,172.67,27036.0,146.5997,146.5997,145.6457,145.7892,27036.0
2020-08-11 15:30:00,172.67,172.67,171.0,172.02,81192.0,145.7892,145.7892,144.3792,145.2404,81192.0
2020-08-12 09:30:00,172.57,174.36,172.57,173.54,17467.0,145.7048,147.2161,145.7048,146.5238,17467.0
2020-08-12 10:00:00,173.46,174.24,173.46,173.84,8190.0,146.4562,147.1148,146.4562,146.7771,8190.0
2020-08-12 10:30:00,173.81,173.9,172.87,173.14,9269.0,146.7517,146.8277,145.9581,146.186,9269.0
2020-08-12 11:00:00,173.17,173.49,173.04,173.19,7318.0,146.2114,146.4815,146.1016,146.2282,7318.0
2020-08-12 11:30:00,173.26,173.75,173.1,173.72,6437.0,146.2873,146.7011,146.1523,146.6757,6437.0
2020-08-12 12:00:00,173.69,173.99,173.51,173.66,15846.0,146.6504,146.9037,146.4984,146.6251,15846.0
2020-08-12 12:30:00,173.53,173.73,173.3,173.39,11618.0,146.5153,146.6842,146.3211,146.3971,11618.0
2020-08-12 13:00:00,173.35,173.67,173.26,173.47,11241.0,146.3633,146.6335,146.2873,146.4647,11241.0
2020-08-12 13:30:00,173.52,173.72,173.38,173.66,12456.0,146.5069,146.6757,146.3887,146.6251,12456.0
2020-08-12 14:00:00,173.69,173.69,172.93,172.97,22809.0,146.6504,146.6504,146.0087,146.0425,22809.0
2020-08-12 14:30:00,172.96,173.06,172.76,172.95,15201.0,146.034,146.1185,145.8652,146.0256,15201.0
2020-08-12 15:00:00,172.93,173.03,172.45,172.46,38031.0,146.0087,146.0931,145.6034,145.6119,38031.0
2020-08-12 15:30:00,172.49,173.34,172.16,173.22,108239.0,145.6372,146.3549,145.3586,146.2536,108239.0
2020-08-13 09:30:00,172.0,174.11,172.0,174.11,21575.0,145.2235,147.005,145.2235,147.005,21575.0
2020-08-13 10:00:00,173.91,174.02,172.92,172.92,9893.0,146.8362,146.929,146.0003,146.0003,9893.0
2020-08-13 10:30:00,173.03,173.25,172.31,172.45,12438.0,146.0931,146.2789,145.4852,145.6034,12438.0
2020-08-13 11:00:00,172.4,172.4,172.06,172.14,20569.0,145.5612,145.5612,145.2742,145.3417,20569.0
2020-08-13 11:30:00,172.1,172.12,171.69,171.82,6657.0,145.3079,145.3248,144.9618,145.0715,6657.0
2020-08-13 12:00:00,171.7,172.04,171.2,171.21,21522.0,144.9702,145.2573,144.548,144.5565,21522.0
2020-08-13 12:30:00,171.24,172.02,171.16,172.02,6309.0,144.5818,145.2404,144.5143,145.2404,6309.0
2020-08-13 13:00:00,172.01,172.34,171.9,172.23,5225.0,145.2319,145.5106,145.1391,145.4177,5225.0
2020-08-13 13:30:00,172.13,172.33,171.97,172.07,6983.0,145.3333,145.5021,145.1982,145.2826,6983.0
2020-08-13 14:00:00,172.05,172.05,171.26,171.48,10000.0,145.2657,145.2657,144.5987,144.7844,10000.0
2020-08-13 14:30:00,171.46,171.55,171.09,171.35,8832.0,144.7676,144.8436,144.4552,144.6747,8832.0
2020-08-13 15:00:00,171.4,171.53,170.7,171.53,13823.0,144.7169,144.8267,144.1259,144.8267,13823.0
2020-08-13 15:30:00,171.52,171.57,170.5,170.59,56046.0,144.8182,144.8604,143.957,144.033,56046.0
2020-08-14 09:30:00,170.62,171.91,170.62,171.91,12380.0,144.0583,145.1475,144.0583,145.1475,12380.0
2020-08-14 10:00:00,171.72,172.04,171.56,171.56,5461.0,144.9871,145.2573,144.852,144.852,5461.0
2020-08-14 10:30:00,171.64,172.04,171.61,171.95,10364.0,144.9195,145.2573,144.8942,145.1813,10364.0
2020-08-14 11:00:00,171.83,172.01,171.37,171.46,7639.0,145.08,145.2319,144.6916,144.7676,7639.0
2020-08-14 11:30:00,171.3,171.77,171.23,171.53,4861.0,144.6325,145.0293,144.5734,144.8267,4861.0
2020-08-14 12:00:00,171.57,171.67,171.12,171.12,3864.0,144.8604,144.9449,144.4805,144.4805,3864.0
2020-08-14 12:30:00,171.1,171.64,171.1,171.58,8935.0,144.4636,144.9195,144.4636,144.8689,8935.0
2020-08-14 13:00:00,171.6,172.01,171.51,171.81,8767.0,144.8858,145.2319,144.8098,145.0631,8767.0
2020-08-14 13:30:00,171.84,172.16,171.84,172.03,9512.0,145.0884,145.3586,145.0884,145.2488,9512.0
2020-08-14 14:00:00,171.97,172.09,171.64,171.78,11450.0,145.1982,145.2995,144.9195,145.0377,11450.0
2020-08-14 14:30:00,171.73,171.76,171.09,171.13,6030.0,144.9955,145.0209,144.4552,144.4889,6030.0
2020-08-14 15:00:00,171.1,171.1,170.26,170.28,14109.0,144.4636,144.4636,143.7544,143.7713,14109.0
2020-08-14 15:30:00,170.27,170.34,169.59,170.14,65008.0,143.7628,143.8219,143.1887,143.6531,65008.0
2020-08-17 09:30:00,170.56,171.29,169.84,170.94,15501.0,144.0077,144.624,143.3998,144.3285,15501.0
2020-08-17 10:00:00,171.02,172.03,170.89,171.86,12099.0,144.3961,145.2488,144.2863,145.1053,12099.0
2020-08-17 10:30:00,171.91,171.91,171.4,171.69,15262.0,145.1475,145.1475,144.7169,144.9618,15262.0
2020-08-17 11:00:00,171.75,171.95,171.5,171.88,11959.0,145.0124,145.1813,144.8013,145.1222,11959.0
2020-08-17 11:30:00,171.84,172.43,171.81,172.43,16208.0,145.0884,145.5866,145.0631,145.5866,16208.0
2020-08-17 12:00:00,172.53,172.67,172.26,172.54,14744.0,145.671,145.7892,145.443,145.6794,14744.0
2020-08-17 12:30:00,172.56,173.4,172.51,173.39,10564.0,145.6963,146.4055,145.6541,146.3971,10564.0
2020-08-17 13:00:00,173.43,173.51,172.82,173.19,14012.0,146.4309,146.4984,145.9158,146.2282,14012.0
2020-08-17 13:30:00,173.21,173.78,173.18,173.7,13561.0,146.2451,146.7264,146.2198,146.6588,13561.0
2020-08-17 14:00:00,173.73,173.78,173.25,173.46,9679.0,146.6842,146.7264,146.2789,146.4562,9679.0
2020-08-17 14:30:00,173.41,173.9,173.41,173.59,22887.0,146.414,146.8277,146.414,146.566,22887.0
2020-08-17 15:00:00,173.6,174.13,173.6,173.87,15443.0,146.5744,147.0219,146.5744,146.8024,15443.0
2020-08-17 15:30:00,173.9,173.99,173.41,173.43,59512.0,146.8277,146.9037,146.414,146.4309,59512.0
2020-08-18 09:30:00,173.19,173.68,172.57,173.4,13742.0,146.2282,146.642,145.7048,146.4055,13742.0
2020-08-18 10:00:00,173.36,173.48,172.6,173.25,16884.0,146.3718,146.4731,145.7301,146.2789,16884.0
2020-08-18 10:30:00,173.16,173.32,172.71,172.9,16701.0,146.2029,146.338,145.823,145.9834,16701.0
2020-08-18 11:00:00,172.91,172.91,172.12,172.79,11729.0,145.9918,145.9918,145.3248,145.8905,11729.0
2020-08-18 11:30:00,172.8,172.89,172.62,172.64,6217.0,145.899,145.9749,145.747,145.7639,6217.0
2020-08-18 12:00:00,172.68,172.78,172.58,172.72,8847.0,145.7976,145.8821,145.7132,145.8314,8847.0
2020-08-18 12:30:00,172.84,173.45,172.83,173.2,7460.0,145.9327,146.4478,145.9243,146.2367,7460.0
2020-08-18 13:00:00,173.23,173.36,173.09,173.18,7174.0,146.262,146.3718,146.1438,146.2198,7174.0
2020-08-18 13:30:00,173.1,173.44,172.96,173.38,14952.0,146.1523,146.4393,146.034,146.3887,14952.0
2020-08-18 14:00:00,173.37,174.19,173.18,173.99,49612.0,146.3802,147.0726,146.2198,146.9037,49612.0
2020-08-18 14:30:00,173.98,174.04,173.58,173.75,10374.0,146.8953,146.9459,146.5575,146.7011,10374.0
2020-08-18 15:00:00,173.75,173.82,173.62,173.72,16443.0,146.7011,146.7602,146.5913,146.6757,16443.0
2020-08-18 15:30:00,173.69,173.83,173.55,173.76,90296.0,146.6504,146.7686,146.5322,146.7095,90296.0
2020-08-19 09:30:00,174.0,174.0,172.73,172.81,48775.0,146.9121,146.9121,145.8399,145.9074,48775.0
2020-08-19 10:00:00,172.82,172.95,172.42,172.75,15833.0,145.9158,146.0256,145.5781,145.8567,15833.0
2020-08-19 10:30:00,172.72,172.84,172.26,172.26,31982.0,145.8314,145.9327,145.443,145.443,31982.0
2020-08-19 11:00:00,172.16,172.92,171.93,172.67,5887.0,145.3586,146.0003,145.1644,145.7892,5887.0
2020-08-19 11:30:00,172.73,173.1,172.66,172.66,21474.0,145.8399,146.1523,145.7807,145.7807,21474.0
2020-08-19 12:00:00,172.36,172.53,171.91,172.52,9715.0,145.5275,145.671,145.1475,145.6625,9715.0
2020-08-19 12:30:00,172.53,172.61,172.17,172.17,4636.0,145.671,145.7385,145.367,145.367,4636.0
2020-08-19 13:00:00,172.29,172.63,172.24,172.63,3812.0,145.4684,145.7554,145.4261,145.7554,3812.0
2020-08-19 13:30:00,172.59,172.83,172.55,172.83,10432.0,145.7216,145.9243,145.6879,145.9243,10432.0
2020-08-19 14:00:00,172.79,172.8,172.31,172.5,6294.0,145.8905,145.899,145.4852,145.6457,6294.0
2020-08-19 14:30:00,172.41,172.56,172.25,172.49,7137.0,145.5697,145.6963,145.4346,145.6372,7137.0
2020-08-19 15:00:00,172.44,172.57,172.0,172.17,11418.0,145.595,145.7048,145.2235,145.367,11418.0
2020-08-19 15:30:00,172.21,172.23,171.11,171.42,75411.0,145.4008,145.4177,144.472,144.7338,75411.0
2020-08-20 09:30:00,171.37,173.49,171.37,172.25,15159.0,144.6916,146.4815,144.6916,145.4346,15159.0
2020-08-20 10:00:00,172.09,172.83,171.79,172.31,8744.0,145.2995,145.9243,145.0462,145.4852,8744.0
2020-08-20 10:30:00,172.64,172.93,172.27,172.9,7247.0,145.7639,146.0087,145.4515,145.9834,7247.0
2020-08-20 11:00:00,172.85,173.29,172.53,172.78,21009.0,145.9412,146.3127,145.671,145.8821,21009.0
2020-08-20 11:30:00,172.81,173.16,172.71,172.95,6892.0,145.9074,146.2029,145.823,146.0256,6892.0
2020-08-20 12:00:00,172.89,172.92,172.54,172.66,4889.0,145.9749,146.0003,145.6794,145.7807,4889.0
2020-08-20 12:30:00,172.62,172.62,171.95,171.98,3363.0,145.747,145.747,145.1813,145.2066,3363.0
2020-08-20 13:00:00,171.82,172.2,171.82,172.13,3911.0,145.0715,145.3924,145.0715,145.3333,3911.0
2020-08-20 13:30:00,172.12,172.2,171.78,171.91,8714.0,145.3248,145.3924,145.0377,145.1475,8714.0
2020-08-20 14:00:00,171.95,172.02,171.61,171.64,6834.0,145.1813,145.2404,144.8942,144.9195,6834.0
2020-08-20 14:30:00,171.64,171.77,171.54,171.75,5217.0,144.9195,145.0293,144.8351,145.0124,5217.0
2020-08-20 15:00:00,171.68,171.85,171.15,171.25,10018.0,144.9533,145.0968,144.5058,144.5903,10018.0
2020-08-20 15:30:00,171.22,171.48,170.95,171.45,38859.0,144.5649,144.7844,144.337,144.7591,38859.0
2020-08-21 09:30:00,172.43,172.9,171.45,172.02,45969.0,145.5866,145.9834,144.7591,145.2404,45969.0
2020-08-21 10:00:00,172.21,172.21,170.85,171.22,14868.0,145.4008,145.4008,144.2525,144.5649,14868.0
2020-08-21 10:30:00,171.24,171.3,170.23,170.23,14965.0,144.5818,144.6325,143.729,143.729,14965.0
2020-08-21 11:00:00,170.23,170.23,169.62,169.87,8925.0,143.729,143.729,143.214,143.4251,8925.0
2020-08-21 11:30:00,169.81,170.4,169.8,169.95,10080.0,143.3744,143.8726,143.366,143.4926,10080.0
2020-08-21 12:00:00,169.9,170.27,169.9,170.16,8950.0,143.4504,143.7628,143.4504,143.6699,8950.0
2020-08-21 12:30:00,170.16,170.23,169.85,169.87,6488.0,143.6699,143.729,143.4082,143.4251,6488.0
2020-08-21 13:00:00,169.84,170.08,169.66,169.7,8650.0,143.3998,143.6024,143.2478,143.2816,8650.0
2020-08-21 13:30:00,169.69,170.1,169.69,169.96,10319.0,143.2731,143.6193,143.2731,143.5011,10319.0
2020-08-21 14:00:00,169.97,170.02,169.69,169.8,9288.0,143.5095,143.5517,143.2731,143.366,9288.0
2020-08-21 14:30:00,169.87,169.98,169.7,169.71,9212.0,143.4251,143.518,143.2816,143.29,9212.0
2020-08-21 15:00:00,169.61,169.99,169.61,169.93,11785.0,143.2056,143.5264,143.2056,143.4757,11785.0
2020-08-21 15:30:00,169.94,170.7,169.87,170.69,78482.0,143.4842,144.1259,143.4251,144.1174,78482.0
2020-08-24 09:30:00,169.99,170.11,168.84,169.69,22746.0,143.5264,143.6277,142.5554,143.2731,22746.0
2020-08-24 10:00:00,169.97,170.09,168.77,168.78,24750.0,143.5095,143.6108,142.4963,142.5048,24750.0
2020-08-24 10:30:00,168.78,169.24,168.54,169.16,20675.0,142.5048,142.8932,142.3021,142.8256,20675.0
2020-08-24 11:00:00,169.14,169.14,168.43,168.44,15892.0,142.8087,142.8087,142.2093,142.2177,15892.0
2020-08-24 11:30:00,168.52,168.99,168.45,168.75,8921.0,142.2853,142.6821,142.2262,142.4794,8921.0
2020-08-24 12:00:00,168.7,169.17,168.63,169.17,10390.0,142.4372,142.8341,142.3781,142.8341,10390.0
2020-08-24 12:30:00,169.12,169.29,168.94,169.27,10641.0,142.7918,142.9354,142.6399,142.9185,10641.0
2020-08-24 13:00:00,169.26,169.37,169.08,169.34,13673.0,142.9101,143.0029,142.7581,142.9776,13673.0
2020-08-24 13:30:00,169.36,170.05,169.24,169.99,9031.0,142.9945,143.5771,142.8932,143.5264,9031.0
2020-08-24 14:00:00,169.99,170.22,169.98,170.13,8457.0,143.5264,143.7206,143.518,143.6446,8457.0
2020-08-24 14:30:00,170.17,171.1,170.16,171.1,17356.0,143.6784,144.4636,143.6699,144.4636,17356.0
2020-08-24 15:00:00,171.0,171.07,170.17,170.55,12502.0,144.3792,144.4383,143.6784,143.9992,12502.0
2020-08-24 15:30:00,170.49,171.21,170.49,171.21,49318.0,143.9486,144.5565,143.9486,144.5565,49318.0
2020-08-25 09:30:00,171.32,172.04,170.79,170.79,7269.0,144.6494,145.2573,144.2019,144.2019,7269.0
2020-08-25 10:00:00,170.44,171.27,170.27,171.27,10642.0,143.9064,144.6071,143.7628,144.6071,10642.0
2020-08-25 10:30:00,171.15,171.35,170.27,170.66,12052.0,144.5058,144.6747,143.7628,144.0921,12052.0
2020-08-25 11:00:00,170.61,170.86,169.9,170.28,13897.0,144.0499,144.261,143.4504,143.7713,13897.0
2020-08-25 11:30:00,170.32,170.46,170.08,170.46,7848.0,143.805,143.9232,143.6024,143.9232,7848.0
2020-08-25 12:00:00,170.46,171.23,170.35,171.14,10532.0,143.9232,144.5734,143.8304,144.4974,10532.0
2020-08-25 12:30:00,171.16,171.36,170.39,170.39,11640.0,144.5143,144.6831,143.8641,143.8641,11640.0
2020-08-25 13:00:00,170.36,170.5,170.02,170.09,11258.0,143.8388,143.957,143.5517,143.6108,11258.0
2020-08-25 13:30:00,170.06,170.08,169.74,170.03,12540.0,143.5855,143.6024,143.3153,143.5602,12540.0
2020-08-25 14:00:00,170.0,170.17,169.83,169.87,16626.0,143.5349,143.6784,143.3913,143.4251,16626.0
2020-08-25 14:30:00,169.81,170.01,169.72,169.98,12918.0,143.3744,143.5433,143.2984,143.518,12918.0
2020-08-25 15:00:00,169.94,170.11,169.73,170.04,19498.0,143.4842,143.6277,143.3069,143.5686,19498.0
2020-08-25 15:30:00,170.03,170.76,169.93,170.74,83814.0,143.5602,144.1765,143.4757,144.1596,83814.0
2020-08-26 09:30:00,170.78,170.79,169.3,170.31,13892.0,144.1934,144.2019,142.9438,143.7966,13892.0
2020-08-26 10:00:00,170.16,170.46,169.34,170.16,10700.0,143.6699,143.9232,142.9776,143.6699,10700.0
2020-08-26 10:30:00,170.42,170.72,170.19,170.32,8865.0,143.8895,144.1428,143.6953,143.805,8865.0
2020-08-26 11:00:00,170.2,170.75,170.15,170.66,10265.0,143.7037,144.1681,143.6615,144.0921,10265.0
2020-08-26 11:30:00,170.69,170.78,170.36,170.67,12615.0,144.1174,144.1934,143.8388,144.1005,12615.0
2020-08-26 12:00:00,170.66,170.87,170.2,170.28,15304.0,144.0921,144.2694,143.7037,143.7713,15304.0
2020-08-26 12:30:00,170.34,170.43,170.1,170.18,14072.0,143.8219,143.8979,143.6193,143.6868,14072.0
2020-08-26 13:00:00,170.2,170.29,169.71,169.73,7570.0,143.7037,143.7797,143.29,143.3069,7570.0
2020-08-26 13:30:00,169.68,169.93,169.54,169.55,7900.0,143.2647,143.4757,143.1465,143.1549,7900.0
2020-08-26 14:00:00,169.57,169.8,169.33,169.52,15323.0,143.1718,143.366,142.9692,143.1296,15323.0
2020-08-26 14:30:00,169.62,169.69,169.37,169.45,9895.0,143.214,143.2731,143.0029,143.0705,9895.0
2020-08-26 15:00:00,169.41,169.64,169.18,169.56,17290.0,143.0367,143.2309,142.8425,143.1633,17290.0
2020-08-26 15:30:00,169.63,170.42,169.58,170.33,58759.0,143.2225,143.8895,143.1802,143.8135,58759.0
2020-08-27 09:30:00,170.39,172.04,170.39,171.41,11517.0,143.8641,145.2573,143.8641,144.7253,11517.0
2020-08-27 10:00:00,171.5,171.82,170.69,171.16,12353.0,144.8013,145.0715,144.1174,144.5143,12353.0
2020-08-27 10:30:00,171.59,171.71,171.24,171.31,5944.0,144.8773,144.9786,144.5818,144.6409,5944.0
2020-08-27 11:00:00,171.3,171.62,170.88,170.93,7414.0,144.6325,144.9027,144.2779,144.3201,7414.0
2020-08-27 11:30:00,170.73,171.19,170.58,171.16,14381.0,144.1512,144.5396,144.0246,144.5143,14381.0
2020-08-27 12:00:00,171.12,171.27,170.86,171.07,9776.0,144.4805,144.6071,144.261,144.4383,9776.0
2020-08-27 12:30:00,171.13,171.2,170.53,170.65,5604.0,144.4889,144.548,143.9823,144.0837,5604.0
2020-08-27 13:00:00,170.57,170.96,170.57,170.76,4712.0,144.0161,144.3454,144.0161,144.1765,4712.0
2020-08-27 13:30:00,170.82,170.9,170.53,170.78,7613.0,144.2272,144.2947,143.9823,144.1934,7613.0
2020-08-27 14:00:00,170.81,171.05,170.59,170.65,5755.0,144.2188,144.4214,144.033,144.0837,5755.0
2020-08-27 14:30:00,170.64,170.98,170.55,170.66,7900.0,144.0752,144.3623,143.9992,144.0921,7900.0
2020-08-27 15:00:00,170.67,171.14,170.64,171.12,6837.0,144.1005,144.4974,144.0752,144.4805,6837.0
2020-08-27 15:30:00,171.15,171.21,170.47,170.54,31932.0,144.5058,144.5565,143.9317,143.9908,31932.0
2020-08-28 09:30:00,170.82,171.56,168.84,169.86,10784.0,144.2272,144.852,142.5554,143.4166,10784.0
2020-08-28 10:00:00,169.68,169.92,168.42,168.46,11762.0,143.2647,143.4673,142.2008,142.2346,11762.0
2020-08-28 10:30:00,168.42,169.22,168.41,168.81,11432.0,142.2008,142.8763,142.1924,142.5301,11432.0
2020-08-28 11:00:00,168.93,169.0,168.25,168.51,15072.0,142.6314,142.6905,142.0573,142.2768,15072.0
2020-08-28 11:30:00,168.33,168.37,167.79,167.85,12984.0,142.1248,142.1586,141.6689,141.7196,12984.0
2020-08-28 12:00:00,167.81,168.17,167.64,168.16,32805.0,141.6858,141.9897,141.5422,141.9813,32805.0
2020-08-28 12:30:00,168.19,168.41,167.98,168.41,12603.0,142.0066,142.1924,141.8293,142.1924,12603.0
2020-08-28 13:00:00,168.39,168.64,168.18,168.63,14860.0,142.1755,142.3866,141.9982,142.3781,14860.0
2020-08-28 13:30:00,168.66,168.83,168.43,168.61,10480.0,142.4035,142.547,142.2093,142.3612,10480.0
2020-08-28 14:00:00,168.61,168.68,168.23,168.32,10543.0,142.3612,142.4203,142.0404,142.1164,10543.0
2020-08-28 14:30:00,168.32,168.72,168.32,168.63,12496.0,142.1164,142.4541,142.1164,142.3781,12496.0
2020-08-28 15:00:00,168.67,169.31,168.67,169.1,16308.0,142.4119,142.9523,142.4119,142.775,16308.0
2020-08-28 15:30:00,169.04,169.75,169.04,169.71,62491.0,142.7243,143.3238,142.7243,143.29,62491.0
2020-08-31 09:30:00,169.55,169.67,168.0,168.04,24841.0,143.1549,143.2562,141.8462,141.88,24841.0
2020-08-31 10:00:00,168.0,168.67,167.73,168.03,16962.0,141.8462,142.4119,141.6182,141.8715,16962.0
2020-08-31 10:30:00,167.98,168.29,167.5,167.72,22957.0,141.8293,142.0911,141.424,141.6098,22957.0
2020-08-31 11:00:00,167.74,168.31,167.72,168.17,43908.0,141.6267,142.1079,141.6098,141.9897,43908.0
2020-08-31 11:30:00,168.21,168.91,168.12,168.59,19968.0,142.0235,142.6145,141.9475,142.3444,19968.0
2020-08-31 12:00:00,168.61,168.65,168.02,168.06,19164.0,142.3612,142.395,141.8631,141.8969,19164.0
2020-08-31 12:30:00,168.03,168.09,167.84,168.03,16445.0,141.8715,141.9222,141.7111,141.8715,16445.0
2020-08-31 13:00:00,167.95,168.29,167.9,168.22,24939.0,141.804,142.0911,141.7618,142.032,24939.0
2020-08-31 13:30:00,168.22,168.24,167.7,167.74,17216.0,142.032,142.0488,141.5929,141.6267,17216.0
2020-08-31 14:00:00,167.73,168.42,167.73,168.24,32480.0,141.6182,142.2008,141.6182,142.0488,32480.0
2020-08-31 14:30:00,168.25,168.32,168.01,168.06,34025.0,142.0573,142.1164,141.8546,141.8969,34025.0
2020-08-31 15:00:00,168.1,168.27,167.85,168.27,32976.0,141.9306,142.0742,141.7196,142.0742,32976.0
2020-08-31 15:30:00,168.27,169.0,168.03,168.31,146868.0,142.0742,142.6905,141.8715,142.1079,146868.0
2020-09-01 09:30:00,167.6,168.26,166.71,167.31,24324.0,141.5085,142.0657,140.757,141.2636,24324.0
2020-09-01 10:00:00,167.35,167.6,166.79,166.94,20677.0,141.2974,141.5085,140.8246,140.9512,20677.0
2020-09-01 10:30:00,167.13,168.28,167.13,168.09,14446.0,141.1116,142.0826,141.1116,141.9222,14446.0
2020-09-01 11:00:00,168.13,168.59,168.1,168.49,20482.0,141.956,142.3444,141.9306,142.2599,20482.0
2020-09-01 11:30:00,168.48,168.69,167.9,167.96,12209.0,142.2515,142.4288,141.7618,141.8124,12209.0
2020-09-01 12:00:00,167.99,168.18,167.84,167.98,9921.0,141.8378,141.9982,141.7111,141.8293,9921.0
2020-09-01 12:30:00,167.95,168.03,167.75,167.95,11859.0,141.804,141.8715,141.6351,141.804,11859.0
2020-09-01 13:00:00,167.93,167.93,167.52,167.54,10019.0,141.7871,141.7871,141.4409,141.4578,10019.0
2020-09-01 13:30:00,167.51,167.7,167.36,167.4,14651.0,141.4325,141.5929,141.3058,141.3396,14651.0
2020-09-01 14:00:00,167.4,167.83,167.27,167.39,14129.0,141.3396,141.7027,141.2299,141.3312,14129.0
2020-09-01 14:30:00,167.39,167.66,167.38,167.5,11860.0,141.3312,141.5591,141.3227,141.424,11860.0
2020-09-01 15:00:00,167.52,167.52,166.79,166.87,27429.0,141.4409,141.4409,140.8246,140.8921,27429.0
2020-09-01 15:30:00,166.94,167.0,166.23,166.54,90418.0,140.9512,141.0019,140.3518,140.6135,90418.0
2020-09-02 09:30:00,166.48,168.22,165.73,168.01,20731.0,140.5628,142.032,139.9296,141.8546,20731.0
2020-09-02 10:00:00,167.66,168.05,167.11,167.15,10745.0,141.5591,141.8884,141.0948,141.1285,10745.0
2020-09-02 10:30:00,167.16,167.4,166.49,166.97,17268.0,141.137,141.3396,140.5713,140.9766,17268.0
2020-09-02 11:00:00,167.08,167.6,166.98,167.39,44122.0,141.0694,141.5085,140.985,141.3312,44122.0
2020-09-02 11:30:00,167.43,168.79,167.32,168.5,36052.0,141.3649,142.5132,141.2721,142.2684,36052.0
2020-09-02 12:00:00,168.47,168.66,168.32,168.66,18880.0,142.243,142.4035,142.1164,142.4035,18880.0
2020-09-02 12:30:00,168.59,169.09,168.54,169.03,15040.0,142.3444,142.7665,142.3021,142.7159,15040.0
2020-09-02 13:00:00,169.02,169.25,168.94,168.98,14653.0,142.7074,142.9016,142.6399,142.6736,14653.0
2020-09-02 13:30:00,169.0,169.15,168.87,168.95,12447.0,142.6905,142.8172,142.5808,142.6483,12447.0
2020-09-02 14:00:00,169.02,169.19,168.51,169.06,12021.0,142.7074,142.8509,142.2768,142.7412,12021.0
2020-09-02 14:30:00,169.03,169.34,168.82,169.32,13457.0,142.7159,142.9776,142.5386,142.9607,13457.0
2020-09-02 15:00:00,169.39,169.67,169.18,169.65,16277.0,143.0198,143.2562,142.8425,143.2393,16277.0
2020-09-02 15:30:00,169.69,170.97,169.58,170.31,92632.0,143.2731,144.3538,143.1802,143.7966,92632.0
2020-09-03 09:30:00,171.25,171.77,170.8,171.71,19314.0,144.5903,145.0293,144.2103,144.9786,19314.0
2020-09-03 10:00:00,171.67,173.35,171.64,172.44,19141.0,144.9449,146.3633,144.9195,145.595,19141.0
2020-09-03 10:30:00,172.21,172.76,171.59,172.51,31493.0,145.4008,145.8652,144.8773,145.6541,31493.0
2020-09-03 11:00:00,172.51,172.51,169.24,169.67,24317.0,145.6541,145.6541,142.8932,143.2562,24317.0
2020-09-03 11:30:00,169.6,170.02,169.09,169.75,13068.0,143.1971,143.5517,142.7665,143.3238,13068.0
2020-09-03 12:00:00,169.66,169.9,169.42,169.56,9567.0,143.2478,143.4504,143.0451,143.1633,9567.0
2020-09-03 12:30:00,169.51,169.51,168.04,168.15,12234.0,143.1211,143.1211,141.88,141.9729,12234.0
2020-09-03 13:00:00,168.21,168.59,167.81,168.11,16123.0,142.0235,142.3444,141.6858,141.9391,16123.0
2020-09-03 13:30:00,167.99,168.92,167.59,168.78,18512.0,141.8378,142.623,141.5,142.5048,18512.0
2020-09-03 14:00:00,168.71,169.32,168.68,169.32,24627.0,142.4457,142.9607,142.4203,142.9607,24627.0
2020-09-03 14:30:00,169.29,169.61,168.72,168.86,13048.0,142.9354,143.2056,142.4541,142.5723,13048.0
2020-09-03 15:00:00,168.97,169.34,168.68,169.03,39478.0,142.6652,142.9776,142.4203,142.7159,39478.0
2020-09-03 15:30:00,169.03,169.89,168.4,169.68,178262.0,142.7159,143.442,142.1839,143.2647,178262.0
2020-09-04 09:30:00,169.58,170.8,168.42,168.46,20286.0,143.1802,144.2103,142.2008,142.2346,20286.0
2020-09-04 10:00:00,168.32,169.77,168.17,168.28,30541.0,142.1164,143.3407,141.9897,142.0826,30541.0
2020-09-04 10:30:00,168.29,168.57,167.03,167.32,25793.0,142.0911,142.3275,141.0272,141.2721,25793.0
2020-09-04 11:00:00,167.33,167.33,164.95,165.35,22035.0,141.2805,141.2805,139.271,139.6088,22035.0
2020-09-04 11:30:00,165.33,165.33,164.45,164.53,15527.0,139.5919,139.5919,138.8489,138.9164,15527.0
2020-09-04 12:00:00,164.53,165.52,164.46,165.52,21482.0,138.9164,139.7523,138.8573,139.7523,21482.0
2020-09-04 12:30:00,165.53,166.35,165.45,166.16,11462.0,139.7607,140.4531,139.6932,140.2927,11462.0
2020-09-04 13:00:00,166.23,166.25,165.81,165.97,9224.0,140.3518,140.3686,139.9971,140.1322,9224.0
2020-09-04 13:30:00,165.9,166.17,165.49,166.14,9275.0,140.0731,140.3011,139.727,140.2758,9275.0
2020-09-04 14:00:00,166.03,166.15,165.79,166.09,9860.0,140.1829,140.2842,139.9803,140.2335,9860.0
2020-09-04 14:30:00,166.05,167.15,165.93,166.97,5025.0,140.1998,141.1285,140.0985,140.9766,5025.0
2020-09-04 15:00:00,167.05,167.06,166.39,166.91,16463.0,141.0441,141.0525,140.4868,140.9259,16463.0
2020-09-04 15:30:00,166.93,167.13,165.67,166.39,71564.0,140.9428,141.1116,139.8789,140.4868,71564.0
2020-09-08 09:30:00,165.23,165.38,162.11,163.3,52816.0,139.5074,139.6341,136.8731,137.8779,52816.0
2020-09-08 10:00:00,163.2,163.2,161.53,161.95,45685.0,137.7935,137.7935,136.3834,136.7381,45685.0
2020-09-08 10:30:00,161.96,162.65,161.17,161.35,31065.0,136.7465,137.3291,136.0795,136.2315,31065.0
2020-09-08 11:00:00,161.26,162.0,161.09,161.35,28111.0,136.1555,136.7803,136.0119,136.2315,28111.0
2020-09-08 11:30:00,161.24,161.29,160.27,160.47,24665.0,136.1386,136.1808,135.3196,135.4885,24665.0
2020-09-08 12:00:00,160.27,161.6,160.26,161.51,53011.0,135.3196,136.4425,135.3111,136.3666,53011.0
2020-09-08 12:30:00,161.51,161.99,161.02,161.94,48138.0,136.3666,136.7718,135.9528,136.7296,48138.0
2020-09-08 13:00:00,161.94,163.09,161.89,162.97,22043.0,136.7296,137.7006,136.6874,137.5993,22043.0
2020-09-08 13:30:00,162.94,163.12,162.76,162.93,17348.0,137.5739,137.7259,137.422,137.5655,17348.0
2020-09-08 14:00:00,162.97,163.16,162.03,162.03,16162.0,137.5993,137.7597,136.8056,136.8056,16162.0
2020-09-08 14:30:00,161.92,161.99,161.1,161.78,22882.0,136.7127,136.7718,136.0204,136.5945,22882.0
2020-09-08 15:00:00,161.72,162.09,161.08,161.95,28960.0,136.5439,136.8563,136.0035,136.7381,28960.0
2020-09-08 15:30:00,161.95,162.6,161.78,161.99,110127.0,136.7381,137.2869,136.5945,136.7718,110127.0
2020-09-09 09:30:00,162.68,165.7,162.68,165.16,49400.0,137.3544,139.9043,137.3544,139.4483,49400.0
2020-09-09 10:00:00,164.96,165.41,164.17,164.17,28666.0,139.2795,139.6594,138.6125,138.6125,28666.0
2020-09-09 10:30:00,164.03,164.03,162.15,162.18,18452.0,138.4942,138.4942,136.9069,136.9322,18452.0
2020-09-09 11:00:00,162.37,162.44,161.62,162.24,34219.0,137.0927,137.1518,136.4594,136.9829,34219.0
2020-09-09 11:30:00,162.17,162.44,161.79,162.28,14559.0,136.9238,137.1518,136.603,137.0167,14559.0
2020-09-09 12:00:00,162.33,162.67,162.07,162.11,14048.0,137.0589,137.346,136.8394,136.8731,14048.0
2020-09-09 12:30:00,162.15,162.61,162.15,162.22,16699.0,136.9069,137.2953,136.9069,136.966,16699.0
2020-09-09 13:00:00,162.28,162.77,162.28,162.73,15495.0,137.0167,137.4304,137.0167,137.3966,15495.0
2020-09-09 13:30:00,162.75,162.95,162.55,162.65,15634.0,137.4135,137.5824,137.2446,137.3291,15634.0
2020-09-09 14:00:00,162.65,163.01,162.55,162.63,19329.0,137.3291,137.633,137.2446,137.3122,19329.0
2020-09-09 14:30:00,162.57,163.01,162.57,162.75,32248.0,137.2615,137.633,137.2615,137.4135,32248.0
2020-09-09 15:00:00,162.79,163.05,162.63,162.92,40251.0,137.4473,137.6668,137.3122,137.557,40251.0
2020-09-09 15:30:00,162.92,163.47,162.42,162.88,115598.0,137.557,138.0214,137.1349,137.5233,115598.0
2020-09-10 09:30:00,162.34,162.34,160.15,161.91,30538.0,137.0673,137.0673,135.2183,136.7043,30538.0
2020-09-10 10:00:00,161.91,162.67,161.6,161.78,16335.0,136.7043,137.346,136.4425,136.5945,16335.0
2020-09-10 10:30:00,161.8,162.51,161.58,161.83,10609.0,136.6114,137.2109,136.4257,136.6367,10609.0
2020-09-10 11:00:00,161.82,162.08,161.33,161.88,11825.0,136.6283,136.8478,136.2146,136.679,11825.0
2020-09-10 11:30:00,161.81,162.0,161.34,161.49,7324.0,136.6198,136.7803,136.223,136.3497,7324.0
2020-09-10 12:00:00,161.42,161.8,161.11,161.3,13540.0,136.2906,136.6114,136.0288,136.1892,13540.0
2020-09-10 12:30:00,161.35,161.46,160.69,161.16,12749.0,136.2315,136.3243,135.6742,136.071,12749.0
2020-09-10 13:00:00,161.19,161.56,161.17,161.36,9219.0,136.0964,136.4088,136.0795,136.2399,9219.0
2020-09-10 13:30:00,161.41,161.73,161.31,161.64,12293.0,136.2821,136.5523,136.1977,136.4763,12293.0
2020-09-10 14:00:00,161.55,161.78,160.5,160.58,23882.0,136.4003,136.5945,135.5138,135.5813,23882.0
2020-09-10 14:30:00,160.53,161.63,160.46,161.5,16035.0,135.5391,136.4679,135.48,136.3581,16035.0
2020-09-10 15:00:00,161.58,161.58,160.54,160.85,28112.0,136.4257,136.4257,135.5476,135.8093,28112.0
2020-09-10 15:30:00,160.76,161.21,160.09,160.33,76689.0,135.7333,136.1133,135.1676,135.3703,76689.0
2020-09-11 09:30:00,160.63,160.63,158.68,159.24,13313.0,135.6235,135.6235,133.9771,134.4499,13313.0
2020-09-11 10:00:00,158.91,159.84,158.82,159.65,11431.0,134.1713,134.9565,134.0953,134.7961,11431.0
2020-09-11 10:30:00,159.64,159.94,159.15,159.4,8027.0,134.7877,135.041,134.374,134.585,8027.0
2020-09-11 11:00:00,159.4,159.68,159.05,159.59,14853.0,134.585,134.8214,134.2895,134.7455,14853.0
2020-09-11 11:30:00,159.51,159.71,159.16,159.5,14395.0,134.6779,134.8468,134.3824,134.6695,14395.0
2020-09-11 12:00:00,159.31,159.84,159.3,159.57,9470.0,134.509,134.9565,134.5006,134.7286,9470.0
2020-09-11 12:30:00,159.64,159.64,159.0,159.13,11418.0,134.7877,134.7877,134.2473,134.3571,11418.0
2020-09-11 13:00:00,159.18,159.18,158.24,158.24,8839.0,134.3993,134.3993,133.6056,133.6056,8839.0
2020-09-11 13:30:00,158.2,158.23,157.29,157.29,32035.0,133.5718,133.5972,132.8035,132.8035,32035.0
2020-09-11 14:00:00,157.28,157.84,157.0,157.48,23334.0,132.7951,133.2679,132.5587,132.9639,23334.0
2020-09-11 14:30:00,157.51,158.23,157.49,158.05,12684.0,132.9893,133.5972,132.9724,133.4452,12684.0
2020-09-11 15:00:00,158.09,158.66,157.86,158.56,18571.0,133.479,133.9602,133.2848,133.8758,18571.0
2020-09-11 15:30:00,158.62,158.93,158.26,158.35,59879.0,133.9265,134.1882,133.6225,133.6985,59879.0
2020-09-14 09:30:00,159.42,161.87,158.83,161.87,18624.0,134.6019,136.6705,134.1038,136.6705,18624.0
2020-09-14 10:00:00,161.87,162.67,161.36,162.36,16439.0,136.6705,137.346,136.2399,137.0842,16439.0
2020-09-14 10:30:00,162.45,162.94,162.33,162.44,12775.0,137.1602,137.5739,137.0589,137.1518,12775.0
2020-09-14 11:00:00,162.48,162.66,162.1,162.5,14079.0,137.1855,137.3375,136.8647,137.2024,14079.0
2020-09-14 11:30:00,162.53,163.31,162.53,163.09,13373.0,137.2278,137.8863,137.2278,137.7006,13373.0
2020-09-14 12:00:00,163.04,163.29,162.94,162.96,21162.0,137.6584,137.8694,137.5739,137.5908,21162.0
2020-09-14 12:30:00,163.0,163.45,162.85,163.3,15493.0,137.6246,138.0045,137.4979,137.8779,15493.0
2020-09-14 13:00:00,163.33,163.56,163.05,163.23,13587.0,137.9032,138.0974,137.6668,137.8188,13587.0
2020-09-14 13:30:00,163.25,163.41,162.86,162.93,27479.0,137.8357,137.9708,137.5064,137.5655,27479.0
2020-09-14 14:00:00,162.86,162.96,162.52,162.62,15234.0,137.5064,137.5908,137.2193,137.3037,15234.0
2020-09-14 14:30:00,162.64,163.18,162.63,163.07,46478.0,137.3206,137.7766,137.3122,137.6837,46478.0
2020-09-14 15:00:00,162.97,163.13,162.42,162.63,28095.0,137.5993,137.7344,137.1349,137.3122,28095.0
2020-09-14 15:30:00,162.67,163.89,162.44,163.67,123847.0,137.346,138.376,137.1518,138.1903,123847.0
2020-09-15 09:30:00,163.68,164.69,163.25,164.41,17846.0,138.1987,139.0515,137.8357,138.8151,17846.0
2020-09-15 10:00:00,164.54,165.56,164.35,164.66,12535.0,138.9248,139.7861,138.7644,139.0262,12535.0
2020-09-15 10:30:00,164.83,165.73,164.74,165.55,11745.0,139.1697,139.9296,139.0937,139.7776,11745.0
2020-09-15 11:00:00,165.65,165.78,164.92,165.18,8904.0,139.862,139.9718,139.2457,139.4652,8904.0
2020-09-15 11:30:00,165.19,165.23,164.31,164.33,13244.0,139.4737,139.5074,138.7307,138.7475,13244.0
2020-09-15 12:00:00,164.37,164.69,164.32,164.69,10241.0,138.7813,139.0515,138.7391,139.0515,10241.0
2020-09-15 12:30:00,164.65,164.96,164.53,164.84,15824.0,139.0177,139.2795,138.9164,139.1781,15824.0
2020-09-15 13:00:00,164.85,165.39,164.85,165.07,13087.0,139.1866,139.6425,139.1866,139.3723,13087.0
2020-09-15 13:30:00,165.1,165.12,164.87,164.92,10281.0,139.3977,139.4146,139.2035,139.2457,10281.0
2020-09-15 14:00:00,165.0,165.22,164.96,165.0,25972.0,139.3132,139.499,139.2795,139.3132,25972.0
2020-09-15 14:30:00,164.98,165.2,164.87,164.88,14857.0,139.2964,139.4821,139.2035,139.2119,14857.0
2020-09-15 15:00:00,164.92,164.92,163.94,163.95,26761.0,139.2457,139.2457,138.4183,138.4267,26761.0
2020-09-15 15:30:00,163.96,164.18,163.45,163.65,135743.0,138.4351,138.6209,138.0045,138.1734,135743.0
2020-09-16 09:30:00,164.93,165.53,163.39,165.37,23814.0,139.2541,139.7607,137.9539,139.6256,23814.0
2020-09-16 10:00:00,165.3,165.66,164.76,165.28,13706.0,139.5665,139.8705,139.1106,139.5496,13706.0
2020-09-16 10:30:00,165.29,165.62,164.91,165.62,17281.0,139.5581,139.8367,139.2372,139.8367,17281.0
2020-09-16 11:00:00,165.57,165.62,165.23,165.45,10328.0,139.7945,139.8367,139.5074,139.6932,10328.0
2020-09-16 11:30:00,165.44,165.88,165.2,165.7,12867.0,139.6847,140.0562,139.4821,139.9043,12867.0
2020-09-16 12:00:00,165.74,165.86,165.0,165.25,18769.0,139.938,140.0394,139.3132,139.5243,18769.0
2020-09-16 12:30:00,165.23,165.25,164.82,164.9,7429.0,139.5074,139.5243,139.1613,139.2288,7429.0
2020-09-16 13:00:00,164.84,165.19,164.84,165.06,16088.0,139.1781,139.4737,139.1781,139.3639,16088.0
2020-09-16 13:30:00,165.13,165.83,165.08,165.76,19881.0,139.423,140.014,139.3808,139.9549,19881.0
2020-09-16 14:00:00,165.72,166.03,165.5,165.84,22437.0,139.9212,140.1829,139.7354,140.0225,22437.0
2020-09-16 14:30:00,165.83,166.55,165.83,166.33,32706.0,140.014,140.6219,140.014,140.4362,32706.0
2020-09-16 15:00:00,166.33,166.39,164.59,164.69,26333.0,140.4362,140.4868,138.9671,139.0515,26333.0
2020-09-16 15:30:00,164.63,166.0,164.49,164.66,86466.0,139.0008,140.1576,138.8826,139.0262,86466.0
2020-09-17 09:30:00,163.07,163.18,161.23,162.62,24947.0,137.6837,137.7766,136.1301,137.3037,24947.0
2020-09-17 10:00:00,162.73,164.45,162.73,163.92,14969.0,137.3966,138.8489,137.3966,138.4014,14969.0
2020-09-17 10:30:00,163.95,164.15,163.33,163.33,22737.0,138.4267,138.5956,137.9032,137.9032,22737.0
2020-09-17 11:00:00,163.38,163.71,163.06,163.14,18416.0,137.9454,138.2241,137.6753,137.7428,18416.0
2020-09-17 11:30:00,163.09,163.26,162.71,162.87,14319.0,137.7006,137.8441,137.3797,137.5148,14319.0
2020-09-17 12:00:00,162.77,162.83,161.63,161.8,21496.0,137.4304,137.4811,136.4679,136.6114,21496.0
2020-09-17 12:30:00,162.05,162.4,161.76,162.36,16126.0,136.8225,137.118,136.5776,137.0842,16126.0
2020-09-17 13:00:00,162.33,162.62,161.81,161.89,13984.0,137.0589,137.3037,136.6198,136.6874,13984.0
2020-09-17 13:30:00,161.89,162.13,161.71,161.75,14840.0,136.6874,136.89,136.5354,136.5692,14840.0
2020-09-17 14:00:00,161.69,162.36,161.6,161.95,16274.0,136.5185,137.0842,136.4425,136.7381,16274.0
2020-09-17 14:30:00,161.98,162.07,161.55,161.8,23644.0,136.7634,136.8394,136.4003,136.6114,23644.0
2020-09-17 15:00:00,161.84,162.09,161.5,161.79,34785.0,136.6452,136.8563,136.3581,136.603,34785.0
2020-09-17 15:30:00,161.79,162.3,161.27,162.12,232282.0,136.603,137.0336,136.1639,136.8816,232282.0
2020-09-18 09:30:00,160.47,162.35,160.47,160.71,135899.0,135.4885,137.0758,135.4885,135.6911,135899.0
2020-09-18 10:00:00,160.66,160.96,159.49,159.54,71175.0,135.6489,135.9022,134.661,134.7032,71175.0
2020-09-18 10:30:00,159.64,160.11,158.56,158.67,58790.0,134.7877,135.1845,133.8758,133.9687,58790.0
2020-09-18 11:00:00,158.69,159.19,157.81,158.35,46244.0,133.9856,134.4077,133.2426,133.6985,46244.0
2020-09-18 11:30:00,158.46,159.32,158.42,159.0,34804.0,133.7914,134.5175,133.7576,134.2473,34804.0
2020-09-18 12:00:00,159.0,159.47,158.99,159.13,33694.0,134.2473,134.6441,134.2389,134.3571,33694.0
2020-09-18 12:30:00,159.11,159.48,158.61,159.43,40884.0,134.3402,134.6526,133.918,134.6104,40884.0
2020-09-18 13:00:00,159.38,159.38,158.48,158.48,50407.0,134.5681,134.5681,133.8083,133.8083,50407.0
2020-09-18 13:30:00,158.42,158.66,157.97,158.52,31264.0,133.7576,133.9602,133.3776,133.842,31264.0
2020-09-18 14:00:00,158.45,158.5,157.6,158.31,57650.0,133.7829,133.8251,133.0653,133.6647,57650.0
2020-09-18 14:30:00,158.32,158.88,158.28,158.84,39137.0,133.6732,134.146,133.6394,134.1122,39137.0
2020-09-18 15:00:00,158.87,159.53,158.77,159.52,41286.0,134.1375,134.6948,134.0531,134.6863,41286.0
2020-09-18 15:30:00,159.51,160.28,159.28,159.37,275566.0,134.6779,135.328,134.4837,134.5597,275566.0
2020-09-21 09:30:00,157.68,157.96,154.65,155.77,54883.0,133.1328,133.3692,130.5745,131.5201,54883.0
2020-09-21 10:00:00,155.17,155.49,154.18,155.1,32527.0,131.0135,131.2837,130.1777,130.9544,32527.0
2020-09-21 10:30:00,155.03,156.24,154.96,155.95,39923.0,130.8953,131.917,130.8362,131.6721,39923.0
2020-09-21 11:00:00,156.05,156.77,156.05,156.48,11459.0,131.7566,132.3645,131.7566,132.1196,11459.0
2020-09-21 11:30:00,156.47,156.62,155.94,156.24,9435.0,132.1112,132.2378,131.6637,131.917,9435.0
2020-09-21 12:00:00,156.34,157.0,156.16,156.9,26684.0,132.0014,132.5587,131.8494,132.4742,26684.0
2020-09-21 12:30:00,156.89,157.09,156.65,156.8,17535.0,132.4658,132.6346,132.2631,132.3898,17535.0
2020-09-21 13:00:00,156.84,157.58,156.73,157.58,16504.0,132.4236,133.0484,132.3307,133.0484,16504.0
2020-09-21 13:30:00,157.61,157.66,156.42,156.54,14590.0,133.0737,133.1159,132.0689,132.1703,14590.0
2020-09-21 14:00:00,156.49,156.57,155.95,156.14,15241.0,132.1281,132.1956,131.6721,131.8325,15241.0
2020-09-21 14:30:00,155.96,156.03,155.47,155.59,32177.0,131.6806,131.7397,131.2668,131.3682,32177.0
2020-09-21 15:00:00,155.65,156.48,155.59,156.29,25806.0,131.4188,132.1196,131.3682,131.9592,25806.0
2020-09-21 15:30:00,156.35,156.4,155.56,155.95,90466.0,132.0098,132.0521,131.3428,131.6721,90466.0
2020-09-22 09:30:00,156.09,158.64,156.09,157.43,35317.0,131.7903,133.9433,131.7903,132.9217,35317.0
2020-09-22 10:00:00,157.5,159.65,157.5,159.61,19861.0,132.9808,134.7961,132.9808,134.7623,19861.0
2020-09-22 10:30:00,159.66,159.68,158.8,158.8,25435.0,134.8046,134.8214,134.0784,134.0784,25435.0
2020-09-22 11:00:00,158.78,159.0,158.59,158.91,10733.0,134.0616,134.2473,133.9011,134.1713,10733.0
2020-09-22 11:30:00,158.88,158.93,158.43,158.85,18924.0,134.146,134.1882,133.766,134.1207,18924.0
2020-09-22 12:00:00,158.87,159.29,158.84,159.11,14919.0,134.1375,134.4922,134.1122,134.3402,14919.0
2020-09-22 12:30:00,159.28,159.32,158.63,158.83,10044.0,134.4837,134.5175,133.9349,134.1038,10044.0
2020-09-22 13:00:00,158.88,159.33,158.86,159.33,15109.0,134.146,134.5259,134.1291,134.5259,15109.0
2020-09-22 13:30:00,159.3,159.71,159.29,159.59,13537.0,134.5006,134.8468,134.4922,134.7455,13537.0
2020-09-22 14:00:00,159.67,159.92,159.36,159.4,15595.0,134.813,135.0241,134.5513,134.585,15595.0
2020-09-22 14:30:00,159.41,159.6,158.7,158.77,57456.0,134.5935,134.7539,133.994,134.0531,57456.0
2020-09-22 15:00:00,158.73,159.22,158.73,159.07,25764.0,134.0193,134.4331,134.0193,134.3064,25764.0
2020-09-22 15:30:00,159.08,159.53,158.71,159.09,136034.0,134.3148,134.6948,134.0024,134.3233,136034.0
2020-09-23 09:30:00,158.93,160.15,158.53,158.81,27132.0,134.1882,135.2183,133.8505,134.0869,27132.0
2020-09-23 10:00:00,158.74,159.62,158.72,159.32,24862.0,134.0278,134.7708,134.0109,134.5175,24862.0
2020-09-23 10:30:00,159.24,159.47,158.7,158.87,14743.0,134.4499,134.6441,133.994,134.1375,14743.0
2020-09-23 11:00:00,158.92,159.06,158.75,158.82,18215.0,134.1798,134.298,134.0362,134.0953,18215.0
2020-09-23 11:30:00,158.81,159.1,158.65,158.7,12391.0,134.0869,134.3317,133.9518,133.994,12391.0
2020-09-23 12:00:00,158.6,158.93,158.43,158.58,15127.0,133.9096,134.1882,133.766,133.8927,15127.0
2020-09-23 12:30:00,158.52,158.9,158.43,158.69,40996.0,133.842,134.1629,133.766,133.9856,40996.0
2020-09-23 13:00:00,158.7,158.71,158.22,158.22,15590.0,133.994,134.0024,133.5887,133.5887,15590.0
2020-09-23 13:30:00,158.23,158.23,157.38,157.66,17012.0,133.5972,133.5972,132.8795,133.1159,17012.0
2020-09-23 14:00:00,157.61,157.86,156.96,157.05,29584.0,133.0737,133.2848,132.5249,132.6009,29584.0
2020-09-23 14:30:00,157.05,157.31,156.75,156.9,18994.0,132.6009,132.8204,132.3476,132.4742,18994.0
2020-09-23 15:00:00,156.86,157.05,156.05,156.69,50053.0,132.4405,132.6009,131.7566,132.2969,50053.0
2020-09-23 15:30:00,156.64,157.16,156.37,156.57,112253.0,132.2547,132.6937,132.0267,132.1956,112253.0
2020-09-24 09:30:00,156.74,159.27,156.74,158.34,49008.0,132.3391,134.4753,132.3391,133.69,49008.0
2020-09-24 10:00:00,158.45,159.83,158.37,159.13,19280.0,133.7829,134.9481,133.7154,134.3571,19280.0
2020-09-24 10:30:00,158.83,159.06,158.2,158.83,20079.0,134.1038,134.298,133.5718,134.1038,20079.0
2020-09-24 11:00:00,158.69,158.73,157.44,157.45,13109.0,133.9856,134.0193,132.9302,132.9386,13109.0
2020-09-24 11:30:00,157.49,157.79,157.22,157.71,12491.0,132.9724,133.2257,132.7444,133.1581,12491.0
2020-09-24 12:00:00,157.66,158.49,157.52,158.11,21753.0,133.1159,133.8167,132.9977,133.4959,21753.0
2020-09-24 12:30:00,158.08,158.15,157.4,158.1,11546.0,133.4705,133.5296,132.8964,133.4874,11546.0
2020-09-24 13:00:00,158.08,158.22,157.86,158.16,8135.0,133.4705,133.5887,133.2848,133.5381,8135.0
2020-09-24 13:30:00,158.14,158.39,157.57,157.63,10265.0,133.5212,133.7323,133.0399,133.0906,10265.0
2020-09-24 14:00:00,157.63,157.78,156.86,156.86,18047.0,133.0906,133.2172,132.4405,132.4405,18047.0
2020-09-24 14:30:00,156.85,156.92,156.0,156.1,15299.0,132.432,132.4911,131.7143,131.7988,15299.0
2020-09-24 15:00:00,156.1,156.44,155.8,155.89,34813.0,131.7988,132.0858,131.5455,131.6215,34813.0
2020-09-24 15:30:00,155.87,156.62,155.6,156.51,76857.0,131.6046,132.2378,131.3766,132.1449,76857.0
2020-09-25 09:30:00,155.75,157.18,155.7,156.61,17468.0,131.5033,132.7106,131.461,132.2294,17468.0
2020-09-25 10:00:00,156.59,156.73,155.9,156.41,10072.0,132.2125,132.3307,131.6299,132.0605,10072.0
2020-09-25 10:30:00,156.08,157.27,155.92,157.27,7275.0,131.7819,132.7866,131.6468,132.7866,7275.0
2020-09-25 11:00:00,157.35,157.43,156.85,157.43,12274.0,132.8542,132.9217,132.432,132.9217,12274.0
2020-09-25 11:30:00,157.51,157.76,157.18,157.38,9716.0,132.9893,133.2003,132.7106,132.8795,9716.0
2020-09-25 12:00:00,157.35,157.54,156.93,156.93,8732.0,132.8542,133.0146,132.4996,132.4996,8732.0
2020-09-25 12:30:00,157.05,157.44,156.97,157.39,13632.0,132.6009,132.9302,132.5333,132.8879,13632.0
2020-09-25 13:00:00,157.32,157.85,157.23,157.44,13488.0,132.8288,133.2763,132.7529,132.9302,13488.0
2020-09-25 13:30:00,157.54,157.83,157.54,157.77,11883.0,133.0146,133.2594,133.0146,133.2088,11883.0
2020-09-25 14:00:00,157.78,157.82,157.58,157.64,15582.0,133.2172,133.251,133.0484,133.099,15582.0
2020-09-25 14:30:00,157.58,157.63,157.4,157.61,7871.0,133.0484,133.0906,132.8964,133.0737,7871.0
2020-09-25 15:00:00,157.62,158.2,157.53,158.2,20273.0,133.0821,133.5718,133.0061,133.5718,20273.0
2020-09-25 15:30:00,158.19,158.79,157.43,158.53,98743.0,133.5634,134.07,132.9217,133.8505,98743.0
2020-09-28 09:30:00,160.54,161.46,159.85,160.36,22364.0,135.5476,136.3243,134.965,135.3956,22364.0
2020-09-28 10:00:00,160.13,161.78,159.96,161.45,26441.0,135.2014,136.5945,135.0579,136.3159,26441.0
2020-09-28 10:30:00,161.65,161.65,160.93,161.31,13981.0,136.4848,136.4848,135.8768,136.1977,13981.0
2020-09-28 11:00:00,161.52,161.57,160.76,160.93,21163.0,136.375,136.4172,135.7333,135.8768,21163.0
2020-09-28 11:30:00,160.89,161.48,160.89,161.29,17582.0,135.8431,136.3412,135.8431,136.1808,17582.0
2020-09-28 12:00:00,161.41,161.72,160.97,161.53,23087.0,136.2821,136.5439,135.9106,136.3834,23087.0
2020-09-28 12:30:00,161.55,162.09,161.37,162.06,18974.0,136.4003,136.8563,136.2483,136.8309,18974.0
2020-09-28 13:00:00,162.09,162.12,161.74,161.96,10304.0,136.8563,136.8816,136.5607,136.7465,10304.0
2020-09-28 13:30:00,161.98,162.45,161.98,162.26,22667.0,136.7634,137.1602,136.7634,136.9998,22667.0
2020-09-28 14:00:00,162.21,162.27,161.5,161.71,43234.0,136.9576,137.0082,136.3581,136.5354,43234.0
2020-09-28 14:30:00,161.75,162.07,161.71,162.03,23575.0,136.5692,136.8394,136.5354,136.8056,23575.0
2020-09-28 15:00:00,162.06,162.07,161.1,161.5,26427.0,136.8309,136.8394,136.0204,136.3581,26427.0
2020-09-28 15:30:00,161.46,161.7,160.86,161.36,76764.0,136.3243,136.527,135.8177,136.2399,76764.0
2020-09-29 09:30:00,159.89,161.96,159.02,160.69,30023.0,135.8935,137.6528,135.1541,136.5734,30023.0
2020-09-29 10:00:00,160.67,161.64,160.37,160.91,26190.0,136.5564,137.3809,136.3015,136.7604,26190.0
2020-09-29 10:30:00,161.04,161.2,160.14,160.14,9357.0,136.8709,137.0069,136.106,136.106,9357.0
2020-09-29 11:00:00,159.97,159.98,159.0,159.01,30404.0,135.9615,135.97,135.1371,135.1456,30404.0
2020-09-29 11:30:00,159.01,159.42,159.0,159.05,14981.0,135.1456,135.494,135.1371,135.1796,14981.0
2020-09-29 12:00:00,159.09,159.72,159.0,159.55,29985.0,135.2136,135.749,135.1371,135.6045,29985.0
2020-09-29 12:30:00,159.52,160.1,159.47,160.1,15158.0,135.579,136.072,135.5365,136.072,15158.0
2020-09-29 13:00:00,160.09,160.15,159.31,159.63,15241.0,136.0635,136.1145,135.4006,135.6725,15241.0
2020-09-29 13:30:00,159.65,160.38,159.61,160.04,14387.0,135.6895,136.31,135.6555,136.021,14387.0
2020-09-29 14:00:00,160.06,160.06,159.67,159.91,18991.0,136.038,136.038,135.7065,135.9105,18991.0
2020-09-29 14:30:00,159.9,160.12,159.8,159.8,16035.0,135.902,136.089,135.817,135.817,16035.0
2020-09-29 15:00:00,159.82,160.07,159.77,159.84,23616.0,135.834,136.0465,135.7915,135.851,23616.0
2020-09-29 15:30:00,159.85,160.13,159.56,159.92,73384.0,135.8595,136.0975,135.613,135.919,73384.0
2020-09-30 09:30:00,160.94,162.08,160.41,161.81,41128.0,136.7859,137.7548,136.3355,137.5254,41128.0
2020-09-30 10:00:00,161.91,163.14,161.47,161.58,52496.0,137.6103,138.6557,137.2364,137.3299,52496.0
2020-09-30 10:30:00,161.58,162.94,161.58,162.45,43998.0,137.3299,138.4858,137.3299,138.0693,43998.0
2020-09-30 11:00:00,162.3,162.3,161.27,161.8,28894.0,137.9418,137.9418,137.0664,137.5169,28894.0
2020-09-30 11:30:00,161.75,161.83,161.35,161.57,26935.0,137.4744,137.5423,137.1344,137.3214,26935.0
2020-09-30 12:00:00,161.6,161.63,161.25,161.25,18723.0,137.3469,137.3724,137.0494,137.0494,18723.0
2020-09-30 12:30:00,161.28,161.32,160.3,160.3,27418.0,137.0749,137.1089,136.242,136.242,27418.0
2020-09-30 13:00:00,160.32,160.65,160.14,160.6,37902.0,136.259,136.5394,136.106,136.4969,37902.0
2020-09-30 13:30:00,160.62,160.77,160.39,160.44,20470.0,136.5139,136.6414,136.3185,136.361,20470.0
2020-09-30 14:00:00,160.43,160.72,159.5,160.13,36424.0,136.3525,136.5989,135.562,136.0975,36424.0
2020-09-30 14:30:00,160.09,160.09,158.88,159.65,37362.0,136.0635,136.0635,135.0351,135.6895,37362.0
2020-09-30 15:00:00,159.56,159.74,158.3,158.67,46150.0,135.613,135.766,134.5421,134.8566,46150.0
2020-09-30 15:30:00,158.62,160.1,158.3,159.9,197297.0,134.8141,136.072,134.5421,135.902,197297.0
2020-10-01 09:30:00,160.6,162.21,160.04,160.86,25163.0,136.4969,137.8653,136.021,136.7179,25163.0
2020-10-01 10:00:00,160.64,161.22,160.49,160.7,24789.0,136.5309,137.0239,136.4035,136.5819,24789.0
2020-10-01 10:30:00,160.69,161.35,160.25,160.72,11449.0,136.5734,137.1344,136.1995,136.5989,11449.0
2020-10-01 11:00:00,160.78,161.96,160.5,161.69,18300.0,136.6499,137.6528,136.412,137.4234,18300.0
2020-10-01 11:30:00,161.77,162.3,161.66,162.28,12182.0,137.4914,137.9418,137.3979,137.9248,12182.0
2020-10-01 12:00:00,162.2,162.2,161.33,161.76,18196.0,137.8568,137.8568,137.1174,137.4829,18196.0
2020-10-01 12:30:00,161.76,161.92,161.27,161.3,14465.0,137.4829,137.6188,137.0664,137.0919,14465.0
2020-10-01 13:00:00,161.26,161.45,161.1,161.17,9480.0,137.0579,137.2194,136.9219,136.9814,9480.0
2020-10-01 13:30:00,161.16,161.27,160.39,160.52,17289.0,136.9729,137.0664,136.3185,136.429,17289.0
2020-10-01 14:00:00,160.63,160.97,160.18,160.93,18657.0,136.5224,136.8114,136.14,136.7774,18657.0
2020-10-01 14:30:00,160.98,161.51,160.93,161.49,15891.0,136.8199,137.2704,136.7774,137.2534,15891.0
2020-10-01 15:00:00,161.49,162.12,161.45,162.12,21406.0,137.2534,137.7888,137.2194,137.7888,21406.0
2020-10-01 15:30:00,162.1,163.22,162.02,163.19,71388.0,137.7718,138.7237,137.7038,138.6982,71388.0
2020-10-02 09:30:00,161.67,162.29,160.56,162.2,32151.0,137.4064,137.9333,136.463,137.8568,32151.0
2020-10-02 10:00:00,161.94,162.93,161.93,162.44,17214.0,137.6358,138.4773,137.6273,138.0608,17214.0
2020-10-02 10:30:00,162.38,163.02,162.22,162.71,9477.0,138.0098,138.5538,137.8738,138.2903,9477.0
2020-10-02 11:00:00,162.69,163.87,162.64,163.69,14054.0,138.2733,139.2762,138.2308,139.1232,14054.0
2020-10-02 11:30:00,163.71,163.73,162.67,162.77,17783.0,139.1402,139.1572,138.2563,138.3413,17783.0
2020-10-02 12:00:00,162.69,164.21,162.69,163.91,15735.0,138.2733,139.5652,138.2733,139.3102,15735.0
2020-10-02 12:30:00,163.99,164.22,163.66,163.88,10968.0,139.3782,139.5737,139.0977,139.2847,10968.0
2020-10-02 13:00:00,163.87,164.36,163.84,164.13,10181.0,139.2762,139.6926,139.2507,139.4972,10181.0
2020-10-02 13:30:00,164.19,164.26,163.47,163.54,15355.0,139.5482,139.6077,138.9362,138.9957,15355.0
2020-10-02 14:00:00,163.57,164.49,163.53,164.4,25567.0,139.0212,139.8031,138.9872,139.7266,25567.0
2020-10-02 14:30:00,164.48,164.73,164.24,164.42,14490.0,139.7946,140.0071,139.5907,139.7436,14490.0
2020-10-02 15:00:00,164.37,165.08,164.27,164.89,17879.0,139.7011,140.3046,139.6162,140.1431,17879.0
2020-10-02 15:30:00,164.91,165.3,164.38,164.72,92691.0,140.1601,140.4916,139.7096,139.9986,92691.0
2020-10-05 09:30:00,166.06,166.17,163.49,163.49,12488.0,141.1375,141.231,138.9532,138.9532,12488.0
2020-10-05 10:00:00,163.53,164.88,163.4,164.33,11128.0,138.9872,140.1346,138.8767,139.6671,11128.0
2020-10-05 10:30:00,164.47,165.45,164.47,165.2,14270.0,139.7861,140.6191,139.7861,140.4066,14270.0
2020-10-05 11:00:00,165.21,165.83,164.83,165.49,15996.0,140.4151,140.942,140.0921,140.6531,15996.0
2020-10-05 11:30:00,165.42,165.64,165.17,165.32,9296.0,140.5936,140.7805,140.3811,140.5086,9296.0
2020-10-05 12:00:00,165.26,165.36,164.7,165.03,8949.0,140.4576,140.5426,139.9816,140.2621,8949.0
2020-10-05 12:30:00,165.0,165.23,164.7,165.16,6783.0,140.2366,140.4321,139.9816,140.3726,6783.0
2020-10-05 13:00:00,165.2,165.32,165.04,165.29,9064.0,140.4066,140.5086,140.2706,140.4831,9064.0
2020-10-05 13:30:00,165.21,165.45,165.15,165.26,8523.0,140.4151,140.6191,140.3641,140.4576,8523.0
2020-10-05 14:00:00,165.28,165.9,165.25,165.89,11403.0,140.4746,141.0015,140.4491,140.993,11403.0
2020-10-05 14:30:00,165.91,166.38,165.79,166.38,17893.0,141.01,141.4095,140.908,141.4095,17893.0
2020-10-05 15:00:00,166.38,166.76,166.27,166.75,19954.0,141.4095,141.7324,141.316,141.7239,19954.0
2020-10-05 15:30:00,166.77,167.14,166.35,166.97,74404.0,141.7409,142.0554,141.384,141.9109,74404.0
2020-10-06 09:30:00,167.37,167.88,165.05,165.55,12997.0,142.2509,142.6844,140.2791,140.704,12997.0
2020-10-06 10:00:00,165.64,166.35,165.41,165.41,8965.0,140.7805,141.384,140.5851,140.5851,8965.0
2020-10-06 10:30:00,165.4,166.63,165.37,166.63,14030.0,140.5766,141.622,140.5511,141.622,14030.0
2020-10-06 11:00:00,166.56,166.99,166.27,166.99,8524.0,141.5625,141.9279,141.316,141.9279,8524.0
2020-10-06 11:30:00,166.97,166.97,166.32,166.43,6363.0,141.9109,141.9109,141.3585,141.452,6363.0
2020-10-06 12:00:00,166.34,166.6,166.26,166.26,6831.0,141.3755,141.5965,141.3075,141.3075,6831.0
2020-10-06 12:30:00,166.1,166.91,166.09,166.87,6542.0,141.1715,141.8599,141.163,141.8259,6542.0
2020-10-06 13:00:00,166.95,167.44,166.72,166.75,9329.0,141.8939,142.3104,141.6985,141.7239,9329.0
2020-10-06 13:30:00,166.69,166.85,166.39,166.5,7407.0,141.673,141.8089,141.418,141.5115,7407.0
2020-10-06 14:00:00,166.45,167.17,166.38,167.04,12823.0,141.469,142.0809,141.4095,141.9704,12823.0
2020-10-06 14:30:00,166.92,167.52,165.09,165.19,15480.0,141.8684,142.3784,140.3131,140.3981,15480.0
2020-10-06 15:00:00,165.23,165.59,164.32,164.92,29322.0,140.4321,140.738,139.6586,140.1686,29322.0
2020-10-06 15:30:00,165.02,165.58,164.55,165.02,89080.0,140.2536,140.7295,139.8541,140.2536,89080.0
2020-10-07 09:30:00,165.29,165.85,165.03,165.26,23982.0,140.4831,140.959,140.2621,140.4576,23982.0
2020-10-07 10:00:00,165.32,165.72,164.71,165.25,11144.0,140.5086,140.8485,139.9901,140.4491,11144.0
2020-10-07 10:30:00,165.25,165.62,164.34,164.34,6315.0,140.4491,140.7635,139.6756,139.6756,6315.0
2020-10-07 11:00:00,164.24,164.47,163.96,164.04,5727.0,139.5907,139.7861,139.3527,139.4207,5727.0
2020-10-07 11:30:00,164.12,164.48,163.74,164.47,5195.0,139.4887,139.7946,139.1657,139.7861,5195.0
2020-10-07 12:00:00,164.39,164.44,163.93,164.25,10260.0,139.7181,139.7606,139.3272,139.5992,10260.0
2020-10-07 12:30:00,164.27,164.39,163.92,164.39,13065.0,139.6162,139.7181,139.3187,139.7181,13065.0
2020-10-07 13:00:00,164.37,164.72,164.33,164.68,17895.0,139.7011,139.9986,139.6671,139.9646,17895.0
2020-10-07 13:30:00,164.68,165.35,164.46,165.02,27511.0,139.9646,140.5341,139.7776,140.2536,27511.0
2020-10-07 14:00:00,165.09,165.12,164.63,164.81,14234.0,140.3131,140.3386,139.9221,140.0751,14234.0
2020-10-07 14:30:00,164.77,164.85,164.61,164.67,10626.0,140.0411,140.1091,139.9051,139.9561,10626.0
2020-10-07 15:00:00,164.63,164.71,164.39,164.47,21413.0,139.9221,139.9901,139.7181,139.7861,21413.0
2020-10-07 15:30:00,164.47,164.47,163.09,163.09,119737.0,139.7861,139.7861,138.6132,138.6132,119737.0
2020-10-08 09:30:00,163.59,165.42,163.29,165.11,8408.0,139.0382,140.5936,138.7832,140.3301,8408.0
2020-10-08 10:00:00,165.0,165.9,164.89,165.9,5366.0,140.2366,141.0015,140.1431,141.0015,5366.0
2020-10-08 10:30:00,165.93,166.74,165.93,166.49,6137.0,141.027,141.7155,141.027,141.503,6137.0
2020-10-08 11:00:00,166.63,166.99,165.87,166.11,6068.0,141.622,141.9279,140.976,141.18,6068.0
2020-10-08 11:30:00,166.12,166.14,165.68,165.71,5438.0,141.1885,141.2055,140.8145,140.84,5438.0
2020-10-08 12:00:00,165.72,166.29,165.57,166.28,8946.0,140.8485,141.333,140.721,141.3245,8946.0
2020-10-08 12:30:00,166.19,166.23,165.78,166.07,6754.0,141.248,141.282,140.8995,141.146,6754.0
2020-10-08 13:00:00,166.19,166.19,165.51,165.51,5853.0,141.248,141.248,140.6701,140.6701,5853.0
2020-10-08 13:30:00,165.57,166.03,165.39,165.96,6692.0,140.721,141.112,140.5681,141.0525,6692.0
2020-10-08 14:00:00,166.02,166.06,165.58,165.71,18869.0,141.1035,141.1375,140.7295,140.84,18869.0
2020-10-08 14:30:00,165.7,165.86,165.18,165.82,24038.0,140.8315,140.9675,140.3896,140.9335,24038.0
2020-10-08 15:00:00,165.86,165.86,165.35,165.52,20488.0,140.9675,140.9675,140.5341,140.6785,20488.0
2020-10-08 15:30:00,165.53,166.17,165.22,166.12,77795.0,140.687,141.231,140.4236,141.1885,77795.0
2020-10-09 09:30:00,167.11,167.11,165.36,165.46,5349.0,142.0299,142.0299,140.5426,140.6276,5349.0
2020-10-09 10:00:00,165.67,166.06,164.77,164.77,8118.0,140.806,141.1375,140.0411,140.0411,8118.0
2020-10-09 10:30:00,164.84,165.39,164.75,165.24,4850.0,140.1006,140.5681,140.0241,140.4406,4850.0
2020-10-09 11:00:00,165.29,165.31,165.02,165.17,8888.0,140.4831,140.5001,140.2536,140.3811,8888.0
2020-10-09 11:30:00,165.12,165.6,165.12,165.15,16892.0,140.3386,140.7465,140.3386,140.3641,16892.0
2020-10-09 12:00:00,165.15,165.48,165.14,165.28,13426.0,140.3641,140.6446,140.3556,140.4746,13426.0
2020-10-09 12:30:00,165.34,165.43,164.88,164.95,9713.0,140.5256,140.6021,140.1346,140.1941,9713.0
2020-10-09 13:00:00,164.95,165.35,164.78,165.27,15139.0,140.1941,140.5341,140.0496,140.4661,15139.0
2020-10-09 13:30:00,165.27,165.43,165.19,165.43,10834.0,140.4661,140.6021,140.3981,140.6021,10834.0
2020-10-09 14:00:00,165.29,165.4,164.65,164.99,19047.0,140.4831,140.5766,139.9391,140.2281,19047.0
2020-10-09 14:30:00,165.14,165.21,164.91,165.1,12321.0,140.3556,140.4151,140.1601,140.3216,12321.0
2020-10-09 15:00:00,165.14,165.27,164.98,165.18,11928.0,140.3556,140.4661,140.2196,140.3896,11928.0
2020-10-09 15:30:00,165.09,165.21,164.56,165.15,51197.0,140.3131,140.4151,139.8626,140.3641,51197.0
2020-10-12 09:30:00,165.29,165.62,164.49,165.11,14517.0,140.4831,140.7635,139.8031,140.3301,14517.0
2020-10-12 10:00:00,165.17,165.63,165.03,165.63,11863.0,140.3811,140.772,140.2621,140.772,11863.0
2020-10-12 10:30:00,165.63,165.73,165.28,165.28,14927.0,140.772,140.857,140.4746,140.4746,14927.0
2020-10-12 11:00:00,165.14,165.95,165.11,165.85,19562.0,140.3556,141.044,140.3301,140.959,19562.0
2020-10-12 11:30:00,165.85,166.36,165.85,166.16,16716.0,140.959,141.3925,140.959,141.2225,16716.0
2020-10-12 12:00:00,166.17,166.17,165.94,166.06,9117.0,141.231,141.231,141.0355,141.1375,9117.0
2020-10-12 12:30:00,166.14,166.15,165.61,165.74,10929.0,141.2055,141.214,140.755,140.8655,10929.0
2020-10-12 13:00:00,165.74,165.86,165.48,165.8,18235.0,140.8655,140.9675,140.6446,140.9165,18235.0
2020-10-12 13:30:00,165.86,166.01,165.44,165.93,39735.0,140.9675,141.095,140.6106,141.027,39735.0
2020-10-12 14:00:00,165.93,166.36,165.83,166.3,29411.0,141.027,141.3925,140.942,141.3415,29411.0
2020-10-12 14:30:00,166.29,166.95,166.15,166.95,18700.0,141.333,141.8939,141.214,141.8939,18700.0
2020-10-12 15:00:00,167.0,167.32,166.8,166.96,17417.0,141.9364,142.2084,141.7664,141.9024,17417.0
2020-10-12 15:30:00,166.94,167.15,166.42,166.9,74724.0,141.8854,142.0639,141.4435,141.8514,74724.0
2020-10-13 09:30:00,166.35,168.09,166.13,167.7,20786.0,141.384,142.8628,141.197,142.5314,20786.0
2020-10-13 10:00:00,167.62,167.8,166.59,166.59,15525.0,142.4634,142.6164,141.588,141.588,15525.0
2020-10-13 10:30:00,166.57,166.64,166.04,166.42,23044.0,141.571,141.6305,141.1205,141.4435,23044.0
2020-10-13 11:00:00,166.42,166.6,165.82,165.9,21036.0,141.4435,141.5965,140.9335,141.0015,21036.0
2020-10-13 11:30:00,165.82,166.63,165.28,166.52,20310.0,140.9335,141.622,140.4746,141.5285,20310.0
2020-10-13 12:00:00,166.55,166.72,166.39,166.54,25542.0,141.554,141.6985,141.418,141.5455,25542.0
2020-10-13 12:30:00,166.54,166.79,166.28,166.66,41437.0,141.5455,141.7579,141.3245,141.6475,41437.0
2020-10-13 13:00:00,166.61,166.78,166.43,166.46,38657.0,141.605,141.7494,141.452,141.4775,38657.0
2020-10-13 13:30:00,166.44,166.44,165.91,166.04,8103.0,141.4605,141.4605,141.01,141.1205,8103.0
2020-10-13 14:00:00,166.04,166.52,166.01,166.03,11816.0,141.1205,141.5285,141.095,141.112,11816.0
2020-10-13 14:30:00,166.01,166.15,165.38,165.56,15700.0,141.095,141.214,140.5596,140.7125,15700.0
2020-10-13 15:00:00,165.51,165.65,165.08,165.31,23454.0,140.6701,140.789,140.3046,140.5001,23454.0
2020-10-13 15:30:00,165.37,165.95,165.17,165.58,76940.0,140.5511,141.044,140.3811,140.7295,76940.0
2020-10-14 09:30:00,165.36,165.71,164.56,165.57,10608.0,140.5426,140.84,139.8626,140.721,10608.0
2020-10-14 10:00:00,165.34,165.35,163.44,163.44,11951.0,140.5256,140.5341,138.9107,138.9107,11951.0
2020-10-14 10:30:00,163.28,163.83,163.1,163.52,16821.0,138.7747,139.2422,138.6217,138.9787,16821.0
2020-10-14 11:00:00,163.44,163.52,162.2,162.47,14880.0,138.9107,138.9787,137.8568,138.0863,14880.0
2020-10-14 11:30:00,162.3,162.7,162.1,162.1,6265.0,137.9418,138.2818,137.7718,137.7718,6265.0
2020-10-14 12:00:00,162.06,163.19,162.06,162.94,10501.0,137.7378,138.6982,137.7378,138.4858,10501.0
2020-10-14 12:30:00,162.93,163.18,162.73,163.18,8085.0,138.4773,138.6897,138.3073,138.6897,8085.0
2020-10-14 13:00:00,163.29,163.66,163.14,163.25,6374.0,138.7832,139.0977,138.6557,138.7492,6374.0
2020-10-14 13:30:00,163.34,163.45,163.13,163.18,17466.0,138.8257,138.9192,138.6472,138.6897,17466.0
2020-10-14 14:00:00,163.11,163.26,162.88,163.07,11196.0,138.6302,138.7577,138.4348,138.5962,11196.0
2020-10-14 14:30:00,163.03,163.03,162.45,162.69,11725.0,138.5623,138.5623,138.0693,138.2733,11725.0
2020-10-14 15:00:00,162.77,163.52,162.77,163.32,23251.0,138.3413,138.9787,138.3413,138.8087,23251.0
2020-10-14 15:30:00,163.33,163.42,162.12,162.26,93706.0,138.8172,138.8937,137.7888,137.9078,93706.0
2020-10-15 09:30:00,161.0,161.98,160.51,161.98,17125.0,136.8369,137.6698,136.4205,137.6698,17125.0
2020-10-15 10:00:00,162.11,162.39,161.85,162.03,11307.0,137.7803,138.0183,137.5593,137.7123,11307.0
2020-10-15 10:30:00,162.16,162.22,161.48,161.48,18489.0,137.8228,137.8738,137.2449,137.2449,18489.0
2020-10-15 11:00:00,161.56,162.32,161.53,162.25,11605.0,137.3129,137.9588,137.2874,137.8993,11605.0
2020-10-15 11:30:00,162.14,162.38,161.87,162.38,7245.0,137.8058,138.0098,137.5763,138.0098,7245.0
2020-10-15 12:00:00,162.41,162.43,162.12,162.41,6159.0,138.0353,138.0523,137.7888,138.0353,6159.0
2020-10-15 12:30:00,162.38,162.39,161.74,162.2,13767.0,138.0098,138.0183,137.4659,137.8568,13767.0
2020-10-15 13:00:00,162.2,162.98,162.19,162.65,6105.0,137.8568,138.5198,137.8483,138.2393,6105.0
2020-10-15 13:30:00,162.71,162.87,162.45,162.5,6898.0,138.2903,138.4263,138.0693,138.1118,6898.0
2020-10-15 14:00:00,162.44,162.65,162.27,162.27,10812.0,138.0608,138.2393,137.9163,137.9163,10812.0
2020-10-15 14:30:00,162.3,162.43,162.06,162.32,10687.0,137.9418,138.0523,137.7378,137.9588,10687.0
2020-10-15 15:00:00,162.39,162.45,162.07,162.36,11162.0,138.0183,138.0693,137.7463,137.9928,11162.0
2020-10-15 15:30:00,162.31,162.58,161.8,161.94,52385.0,137.9503,138.1798,137.5169,137.6358,52385.0
2020-10-16 09:30:00,162.01,163.12,161.53,163.05,57127.0,137.6953,138.6387,137.2874,138.5793,57127.0
2020-10-16 10:00:00,162.96,163.46,162.21,162.52,26388.0,138.5028,138.9277,137.8653,138.1288,26388.0
2020-10-16 10:30:00,162.65,162.78,161.52,162.27,37498.0,138.2393,138.3498,137.2789,137.9163,37498.0
2020-10-16 11:00:00,162.14,162.99,162.02,162.67,22315.0,137.8058,138.5283,137.7038,138.2563,22315.0
2020-10-16 11:30:00,162.55,162.7,162.15,162.22,11925.0,138.1543,138.2818,137.8143,137.8738,11925.0
2020-10-16 12:00:00,162.18,162.18,161.67,161.69,12316.0,137.8398,137.8398,137.4064,137.4234,12316.0
2020-10-16 12:30:00,161.63,162.4,161.56,162.4,25879.0,137.3724,138.0268,137.3129,138.0268,25879.0
2020-10-16 13:00:00,162.39,162.79,162.24,162.71,14765.0,138.0183,138.3583,137.8908,138.2903,14765.0
2020-10-16 13:30:00,162.76,163.22,162.66,162.9,20384.0,138.3328,138.7237,138.2478,138.4518,20384.0
2020-10-16 14:00:00,162.88,162.96,162.63,162.82,13543.0,138.4348,138.5028,138.2223,138.3838,13543.0
2020-10-16 14:30:00,162.85,163.29,162.79,163.29,19241.0,138.4093,138.7832,138.3583,138.7832,19241.0
2020-10-16 15:00:00,163.3,163.34,162.86,162.92,19538.0,138.7917,138.8257,138.4178,138.4688,19538.0
2020-10-16 15:30:00,162.9,162.94,162.04,162.07,95167.0,138.4518,138.4858,137.7208,137.7463,95167.0
2020-10-19 09:30:00,162.69,162.96,160.75,160.89,23065.0,138.2733,138.5028,136.6244,136.7434,23065.0
2020-10-19 10:00:00,160.79,161.41,160.55,161.21,19822.0,136.6584,137.1854,136.4545,137.0154,19822.0
2020-10-19 10:30:00,161.2,161.34,159.77,159.85,33661.0,137.0069,137.1259,135.7915,135.8595,33661.0
2020-10-19 11:00:00,159.87,160.03,159.22,159.25,44732.0,135.8765,136.0125,135.3241,135.3496,44732.0
2020-10-19 11:30:00,159.29,159.9,159.09,159.88,18062.0,135.3836,135.902,135.2136,135.885,18062.0
2020-10-19 12:00:00,159.66,159.71,159.33,159.4,13643.0,135.698,135.7405,135.4176,135.477,13643.0
2020-10-19 12:30:00,159.44,159.72,159.31,159.47,13194.0,135.511,135.749,135.4006,135.5365,13194.0
2020-10-19 13:00:00,159.46,159.69,159.26,159.52,15477.0,135.528,135.7235,135.3581,135.579,15477.0
2020-10-19 13:30:00,159.52,159.52,159.12,159.28,11017.0,135.579,135.579,135.2391,135.3751,11017.0
2020-10-19 14:00:00,159.23,159.64,159.14,159.59,35156.0,135.3326,135.681,135.2561,135.6385,35156.0
2020-10-19 14:30:00,159.57,159.57,158.56,158.75,65524.0,135.6215,135.6215,134.7631,134.9246,65524.0
2020-10-19 15:00:00,158.76,159.12,158.61,158.96,52575.0,134.9331,135.2391,134.8056,135.1031,52575.0
2020-10-19 15:30:00,158.97,159.39,158.42,158.58,120095.0,135.1116,135.4685,134.6441,134.7801,120095.0
2020-10-20 09:30:00,159.62,160.23,158.98,159.72,13785.0,135.664,136.1825,135.1201,135.749,13785.0
2020-10-20 10:00:00,159.7,159.96,159.08,159.88,8430.0,135.732,135.953,135.2051,135.885,8430.0
2020-10-20 10:30:00,159.84,160.35,159.5,159.6,49167.0,135.851,136.2845,135.562,135.647,49167.0
2020-10-20 11:00:00,159.56,160.11,159.42,160.02,28462.0,135.613,136.0805,135.494,136.004,28462.0
2020-10-20 11:30:00,160.08,160.08,159.64,159.8,15955.0,136.055,136.055,135.681,135.817,15955.0
2020-10-20 12:00:00,159.85,160.07,159.46,159.65,50242.0,135.8595,136.0465,135.528,135.6895,50242.0
2020-10-20 12:30:00,159.65,160.61,159.6,160.37,8712.0,135.6895,136.5054,135.647,136.3015,8712.0
2020-10-20 13:00:00,160.44,160.64,160.18,160.64,7683.0,136.361,136.5309,136.14,136.5309,7683.0
2020-10-20 13:30:00,160.6,160.68,160.17,160.18,5744.0,136.4969,136.5649,136.1315,136.14,5744.0
2020-10-20 14:00:00,160.29,160.57,160.17,160.17,8853.0,136.2335,136.4715,136.1315,136.1315,8853.0
2020-10-20 14:30:00,160.23,160.23,160.06,160.15,7674.0,136.1825,136.1825,136.038,136.1145,7674.0
2020-10-20 15:00:00,160.14,160.15,159.31,159.88,40629.0,136.106,136.1145,135.4006,135.885,40629.0
2020-10-20 15:30:00,159.9,160.33,159.72,160.01,60311.0,135.902,136.2675,135.749,135.9955,60311.0
2020-10-21 09:30:00,160.0,160.73,158.9,160.19,12012.0,135.987,136.6074,135.0521,136.1485,12012.0
2020-10-21 10:00:00,160.24,160.4,159.79,160.08,14725.0,136.191,136.327,135.8085,136.055,14725.0
2020-10-21 10:30:00,160.05,160.97,160.05,160.79,18143.0,136.0295,136.8114,136.0295,136.6584,18143.0
2020-10-21 11:00:00,160.79,160.79,159.82,160.2,14839.0,136.6584,136.6584,135.834,136.157,14839.0
2020-10-21 11:30:00,160.35,160.46,159.82,159.99,9027.0,136.2845,136.378,135.834,135.9785,9027.0
2020-10-21 12:00:00,159.91,160.74,159.85,160.52,9339.0,135.9105,136.6159,135.8595,136.429,9339.0
2020-10-21 12:30:00,160.29,160.39,159.89,160.27,10067.0,136.2335,136.3185,135.8935,136.2165,10067.0
2020-10-21 13:00:00,160.37,161.12,160.36,161.0,11336.0,136.3015,136.9389,136.293,136.8369,11336.0
2020-10-21 13:30:00,160.98,161.26,160.78,160.86,6078.0,136.8199,137.0579,136.6499,136.7179,6078.0
2020-10-21 14:00:00,160.92,161.22,160.87,161.05,6952.0,136.7689,137.0239,136.7264,136.8794,6952.0
2020-10-21 14:30:00,160.89,161.0,160.63,160.66,7506.0,136.7434,136.8369,136.5224,136.5479,7506.0
2020-10-21 15:00:00,160.77,160.77,160.21,160.45,7916.0,136.6414,136.6414,136.1655,136.3695,7916.0
2020-10-21 15:30:00,160.4,160.63,160.0,160.05,60329.0,136.327,136.5224,135.987,136.0295,60329.0
2020-10-22 09:30:00,159.8,160.32,159.46,160.12,9262.0,135.817,136.259,135.528,136.089,9262.0
2020-10-22 10:00:00,160.21,160.42,159.85,160.0,11286.0,136.1655,136.344,135.8595,135.987,11286.0
2020-10-22 10:30:00,160.09,161.07,160.0,160.68,5389.0,136.0635,136.8964,135.987,136.5649,5389.0
2020-10-22 11:00:00,160.74,160.81,160.39,160.57,3913.0,136.6159,136.6754,136.3185,136.4715,3913.0
2020-10-22 11:30:00,160.38,160.42,159.99,160.01,9235.0,136.31,136.344,135.9785,135.9955,9235.0
2020-10-22 12:00:00,160.05,160.55,159.91,160.22,8886.0,136.0295,136.4545,135.9105,136.174,8886.0
2020-10-22 12:30:00,160.08,160.48,159.86,160.48,38955.0,136.055,136.395,135.868,136.395,38955.0
2020-10-22 13:00:00,160.36,160.84,160.31,160.74,5128.0,136.293,136.7009,136.2505,136.6159,5128.0
2020-10-22 13:30:00,160.78,160.85,160.52,160.63,6934.0,136.6499,136.7094,136.429,136.5224,6934.0
2020-10-22 14:00:00,160.73,160.9,160.31,160.34,28055.0,136.6074,136.7519,136.2505,136.276,28055.0
2020-10-22 14:30:00,160.14,160.29,160.0,160.07,12322.0,136.106,136.2335,135.987,136.0465,12322.0
2020-10-22 15:00:00,160.14,160.23,159.94,160.15,16140.0,136.106,136.1825,135.936,136.1145,16140.0
2020-10-22 15:30:00,160.15,160.61,159.98,160.16,44053.0,136.1145,136.5054,135.97,136.123,44053.0
2020-10-23 09:30:00,161.25,161.39,160.54,161.1,10036.0,137.0494,137.1684,136.446,136.9219,10036.0
2020-10-23 10:00:00,161.28,161.42,160.17,160.39,3643.0,137.0749,137.1939,136.1315,136.3185,3643.0
2020-10-23 10:30:00,160.35,160.61,159.98,160.06,3654.0,136.2845,136.5054,135.97,136.038,3654.0
2020-10-23 11:00:00,160.07,160.64,159.91,160.18,10684.0,136.0465,136.5309,135.9105,136.14,10684.0
2020-10-23 11:30:00,160.05,160.39,160.05,160.07,6213.0,136.0295,136.3185,136.0295,136.0465,6213.0
2020-10-23 12:00:00,160.11,160.26,159.8,160.16,11117.0,136.0805,136.208,135.817,136.123,11117.0
2020-10-23 12:30:00,160.16,160.16,159.83,160.02,11062.0,136.123,136.123,135.8425,136.004,11062.0
2020-10-23 13:00:00,160.13,160.68,160.06,160.68,9994.0,136.0975,136.5649,136.038,136.5649,9994.0
2020-10-23 13:30:00,160.72,160.74,160.4,160.5,5371.0,136.5989,136.6159,136.327,136.412,5371.0
2020-10-23 14:00:00,160.43,160.84,160.32,160.84,5513.0,136.3525,136.7009,136.259,136.7009,5513.0
2020-10-23 14:30:00,160.54,160.63,160.28,160.62,5857.0,136.446,136.5224,136.225,136.5139,5857.0
2020-10-23 15:00:00,160.63,160.7,160.54,160.68,7266.0,136.5224,136.5819,136.446,136.5649,7266.0
2020-10-23 15:30:00,160.64,160.77,160.29,160.55,46897.0,136.5309,136.6414,136.2335,136.4545,46897.0
2020-10-26 09:30:00,159.27,159.85,158.13,158.54,28800.0,135.3666,135.8595,134.3977,134.7461,28800.0
2020-10-26 10:00:00,158.37,159.06,158.11,158.2,28842.0,134.6016,135.1881,134.3807,134.4571,28842.0
2020-10-26 10:30:00,158.05,158.16,156.85,157.15,11288.0,134.3297,134.4231,133.3098,133.5647,11288.0
2020-10-26 11:00:00,157.02,157.33,156.49,157.15,20379.0,133.4542,133.7177,133.0038,133.5647,20379.0
2020-10-26 11:30:00,157.17,157.85,156.83,157.83,13036.0,133.5817,134.1597,133.2928,134.1427,13036.0
2020-10-26 12:00:00,157.7,158.05,157.6,157.71,10028.0,134.0322,134.3297,133.9472,134.0407,10028.0
2020-10-26 12:30:00,157.71,157.78,156.84,156.95,15957.0,134.0407,134.1002,133.3013,133.3947,15957.0
2020-10-26 13:00:00,156.96,157.11,156.45,156.55,15735.0,133.4032,133.5307,132.9698,133.0548,15735.0
2020-10-26 13:30:00,156.48,156.95,156.01,156.77,8608.0,132.9953,133.3947,132.5958,133.2418,8608.0
2020-10-26 14:00:00,156.83,157.3,156.71,157.3,15140.0,133.2928,133.6922,133.1908,133.6922,15140.0
2020-10-26 14:30:00,157.24,157.27,156.78,156.83,13285.0,133.6412,133.6667,133.2503,133.2928,13285.0
2020-10-26 15:00:00,156.84,156.84,155.88,155.89,41156.0,133.3013,133.3013,132.4853,132.4938,41156.0
2020-10-26 15:30:00,155.93,157.47,155.83,156.79,168211.0,132.5278,133.8367,132.4428,133.2588,168211.0
2020-10-27 09:30:00,156.45,157.42,154.07,156.73,42612.0,132.9698,133.7942,130.947,133.2078,42612.0
2020-10-27 10:00:00,156.51,157.18,155.74,156.28,15012.0,133.0208,133.5902,132.3663,132.8253,15012.0
2020-10-27 10:30:00,156.3,156.3,155.34,155.82,37894.0,132.8423,132.8423,132.0264,132.4343,37894.0
2020-10-27 11:00:00,155.9,156.37,155.46,155.7,36085.0,132.5023,132.9018,132.1284,132.3323,36085.0
2020-10-27 11:30:00,155.79,157.05,155.36,157.05,21910.0,132.4088,133.4797,132.0434,133.4797,21910.0
2020-10-27 12:00:00,156.86,158.01,156.56,157.8,46823.0,133.3183,134.2957,133.0633,134.1172,46823.0
2020-10-27 12:30:00,157.97,158.43,157.9,158.08,36948.0,134.2617,134.6526,134.2022,134.3552,36948.0
2020-10-27 13:00:00,158.23,158.46,157.49,158.44,30128.0,134.4826,134.6781,133.8537,134.6611,30128.0
2020-10-27 13:30:00,158.49,158.58,157.66,158.11,29778.0,134.7036,134.7801,133.9982,134.3807,29778.0
2020-10-27 14:00:00,158.14,158.2,157.19,157.34,28427.0,134.4061,134.4571,133.5987,133.7262,28427.0
2020-10-27 14:30:00,157.33,157.67,157.0,157.1,29128.0,133.7177,134.0067,133.4372,133.5222,29128.0
2020-10-27 15:00:00,157.15,157.26,156.75,156.75,54617.0,133.5647,133.6582,133.2248,133.2248,54617.0
2020-10-27 15:30:00,156.84,157.05,156.16,156.16,124044.0,133.3013,133.4797,132.7233,132.7233,124044.0
2020-10-28 09:30:00,153.41,154.75,152.44,154.13,60935.0,130.386,131.5249,129.5616,130.998,60935.0
2020-10-28 10:00:00,154.28,154.28,153.03,153.38,52144.0,131.1255,131.1255,130.0631,130.3605,52144.0
2020-10-28 10:30:00,153.49,154.0,153.2,153.51,17217.0,130.454,130.8875,130.2076,130.471,17217.0
2020-10-28 11:00:00,153.57,153.6,152.98,153.2,28083.0,130.522,130.5475,130.0206,130.2076,28083.0
2020-10-28 11:30:00,153.18,153.91,153.03,153.55,42623.0,130.1906,130.811,130.0631,130.505,42623.0
2020-10-28 12:00:00,153.64,153.73,153.27,153.55,30942.0,130.5815,130.658,130.267,130.505,30942.0
2020-10-28 12:30:00,153.53,153.68,153.17,153.31,26781.0,130.488,130.6155,130.1821,130.301,26781.0
2020-10-28 13:00:00,153.21,153.32,152.69,153.06,66703.0,130.2161,130.3095,129.7741,130.0886,66703.0
2020-10-28 13:30:00,153.06,153.33,152.51,152.73,45965.0,130.0886,130.318,129.6211,129.8081,45965.0
2020-10-28 14:00:00,152.66,153.19,152.31,153.17,55722.0,129.7486,130.1991,129.4511,130.1821,55722.0
2020-10-28 14:30:00,153.06,153.23,152.65,153.18,25313.0,130.0886,130.233,129.7401,130.1906,25313.0
2020-10-28 15:00:00,153.13,153.3,152.58,153.15,18873.0,130.1481,130.2925,129.6806,130.1651,18873.0
2020-10-28 15:30:00,153.27,153.42,152.02,152.34,94732.0,130.267,130.3945,129.2046,129.4766,94732.0
2020-10-29 09:30:00,152.6,153.85,150.39,151.39,29705.0,129.6976,130.76,127.8193,128.6692,29705.0
2020-10-29 10:00:00,151.18,152.3,150.82,151.85,16157.0,128.4907,129.4426,128.1847,129.0602,16157.0
2020-10-29 10:30:00,151.87,152.83,151.86,152.57,27599.0,129.0772,129.8931,129.0687,129.6721,27599.0
2020-10-29 11:00:00,152.48,152.86,152.04,152.53,17047.0,129.5956,129.9186,129.2216,129.6381,17047.0
2020-10-29 11:30:00,152.55,152.78,151.99,152.0,10715.0,129.6551,129.8506,129.1791,129.1876,10715.0
2020-10-29 12:00:00,151.97,152.06,151.25,151.36,10504.0,129.1622,129.2386,128.5502,128.6437,10504.0
2020-10-29 12:30:00,151.38,151.55,151.03,151.17,15797.0,128.6607,128.8052,128.3632,128.4822,15797.0
2020-10-29 13:00:00,151.2,151.74,150.87,151.49,29608.0,128.5077,128.9667,128.2272,128.7542,29608.0
2020-10-29 13:30:00,151.45,152.62,151.34,152.44,18175.0,128.7202,129.7146,128.6267,129.5616,18175.0
2020-10-29 14:00:00,152.47,152.92,152.29,152.71,28875.0,129.5871,129.9696,129.4341,129.7911,28875.0
2020-10-29 14:30:00,152.75,152.83,151.48,151.84,14907.0,129.8251,129.8931,128.7457,129.0517,14907.0
2020-10-29 15:00:00,151.91,152.09,151.52,151.88,20562.0,129.1112,129.2641,128.7797,129.0857,20562.0
2020-10-29 15:30:00,151.96,152.18,151.51,151.51,106226.0,129.1537,129.3406,128.7712,128.7712,106226.0
2020-10-30 09:30:00,151.09,152.27,151.09,151.99,23842.0,128.4142,129.4171,128.4142,129.1791,23842.0
2020-10-30 10:00:00,152.01,152.45,150.83,150.84,25292.0,129.1961,129.5701,128.1932,128.2017,25292.0
2020-10-30 10:30:00,151.08,151.2,150.08,150.3,12206.0,128.4057,128.5077,127.5558,127.7428,12206.0
2020-10-30 11:00:00,150.38,151.2,150.09,151.06,32188.0,127.8108,128.5077,127.5643,128.3887,32188.0
2020-10-30 11:30:00,151.06,151.83,151.01,151.59,14587.0,128.3887,129.0432,128.3462,128.8392,14587.0
2020-10-30 12:00:00,151.52,152.07,151.47,151.71,19377.0,128.7797,129.2471,128.7372,128.9412,19377.0
2020-10-30 12:30:00,151.75,151.8,151.15,151.25,20912.0,128.9752,129.0177,128.4652,128.5502,20912.0
2020-10-30 13:00:00,151.06,151.33,150.91,151.18,13272.0,128.3887,128.6182,128.2612,128.4907,13272.0
2020-10-30 13:30:00,151.07,151.28,150.55,151.04,13293.0,128.3972,128.5757,127.9553,128.3717,13293.0
2020-10-30 14:00:00,151.04,151.56,150.73,150.78,20504.0,128.3717,128.8137,128.1083,128.1507,20504.0
2020-10-30 14:30:00,150.77,151.06,150.4,150.9,19146.0,128.1422,128.3887,127.8278,128.2527,19146.0
2020-10-30 15:00:00,150.84,151.22,150.71,151.06,41038.0,128.2017,128.5247,128.0913,128.3887,41038.0
2020-10-30 15:30:00,151.07,151.68,150.54,151.53,145688.0,128.3972,128.9157,127.9468,128.7882,145688.0
2020-11-02 09:30:00,152.96,154.64,152.36,153.62,32689.0,130.0036,131.4314,129.4936,130.5645,32689.0
2020-11-02 10:00:00,153.72,153.94,153.02,153.44,53487.0,130.6495,130.8365,130.0546,130.4115,53487.0
2020-11-02 10:30:00,153.4,153.47,152.3,152.47,36631.0,130.3775,130.437,129.4426,129.5871,36631.0
2020-11-02 11:00:00,152.47,153.54,152.47,153.5,47713.0,129.5871,130.4965,129.5871,130.4625,47713.0
2020-11-02 11:30:00,153.54,154.51,153.5,154.43,32647.0,130.4965,131.3209,130.4625,131.253,32647.0
2020-11-02 12:00:00,154.28,154.62,154.19,154.36,32732.0,131.1255,131.4144,131.049,131.1935,32732.0
2020-11-02 12:30:00,154.36,154.39,153.2,153.44,50457.0,131.1935,131.219,130.2076,130.4115,50457.0
2020-11-02 13:00:00,153.45,153.46,152.66,152.79,25023.0,130.42,130.4285,129.7486,129.8591,25023.0
2020-11-02 13:30:00,152.86,153.03,152.45,152.89,14037.0,129.9186,130.0631,129.5701,129.9441,14037.0
2020-11-02 14:00:00,152.85,153.91,152.85,153.91,21829.0,129.9101,130.811,129.9101,130.811,21829.0
2020-11-02 14:30:00,154.0,154.37,153.93,154.23,30018.0,130.8875,131.202,130.828,131.083,30018.0
2020-11-02 15:00:00,154.19,154.31,153.84,154.2,52950.0,131.049,131.151,130.7515,131.0575,52950.0
2020-11-02 15:30:00,154.11,154.92,154.1,154.91,222360.0,130.981,131.6694,130.9725,131.6609,222360.0
2020-11-03 09:30:00,156.26,157.23,155.15,155.17,37699.0,132.8083,133.6327,131.8649,131.8819,37699.0
2020-11-03 10:00:00,155.17,156.08,154.92,155.79,42891.0,131.8819,132.6553,131.6694,132.4088,42891.0
2020-11-03 10:30:00,155.83,155.83,154.89,155.75,23597.0,132.4428,132.4428,131.6439,132.3748,23597.0
2020-11-03 11:00:00,155.77,156.14,155.64,156.0,46548.0,132.3918,132.7063,132.2814,132.5873,46548.0
2020-11-03 11:30:00,156.0,156.47,155.58,155.58,66467.0,132.5873,132.9868,132.2304,132.2304,66467.0
2020-11-03 12:00:00,155.73,155.77,155.19,155.38,19906.0,132.3578,132.3918,131.8989,132.0604,19906.0
2020-11-03 12:30:00,155.38,155.6,155.01,155.1,22447.0,132.0604,132.2474,131.7459,131.8224,22447.0
2020-11-03 13:00:00,155.05,155.53,155.0,155.45,32132.0,131.7799,132.1879,131.7374,132.1199,32132.0
2020-11-03 13:30:00,155.38,155.82,155.21,155.72,25419.0,132.0604,132.4343,131.9159,132.3493,25419.0
2020-11-03 14:00:00,155.66,155.84,155.52,155.65,34554.0,132.2984,132.4513,132.1794,132.2899,34554.0
2020-11-03 14:30:00,155.65,156.25,155.6,156.13,32321.0,132.2899,132.7998,132.2474,132.6978,32321.0
2020-11-03 15:00:00,156.13,156.23,155.76,155.86,70830.0,132.6978,132.7828,132.3833,132.4683,70830.0
2020-11-03 15:30:00,155.9,156.3,155.75,155.75,148761.0,132.5023,132.8423,132.3748,132.3748,148761.0
2020-11-04 09:30:00,156.61,157.95,156.11,157.47,40193.0,133.1058,134.2447,132.6808,133.8367,40193.0
2020-11-04 10:00:00,157.47,158.65,157.31,158.12,77926.0,133.8367,134.8396,133.7007,134.3892,77926.0
2020-11-04 10:30:00,158.19,158.77,158.05,158.68,67187.0,134.4486,134.9416,134.3297,134.8651,67187.0
2020-11-04 11:00:00,158.71,159.51,158.67,159.5,53866.0,134.8906,135.5705,134.8566,135.562,53866.0
2020-11-04 11:30:00,159.5,159.85,158.89,159.2,29014.0,135.562,135.8595,135.0436,135.3071,29014.0
2020-11-04 12:00:00,159.22,159.44,158.95,159.0,28185.0,135.3241,135.511,135.0946,135.1371,28185.0
2020-11-04 12:30:00,158.99,159.06,158.48,158.56,49802.0,135.1286,135.1881,134.6951,134.7631,49802.0
2020-11-04 13:00:00,158.52,158.63,158.23,158.34,17904.0,134.7291,134.8226,134.4826,134.5761,17904.0
2020-11-04 13:30:00,158.42,159.08,158.4,159.0,56945.0,134.6441,135.2051,134.6271,135.1371,56945.0
2020-11-04 14:00:00,159.04,159.47,158.92,159.21,26975.0,135.1711,135.5365,135.0691,135.3156,26975.0
2020-11-04 14:30:00,159.21,160.1,159.21,159.97,42053.0,135.3156,136.072,135.3156,135.9615,42053.0
2020-11-04 15:00:00,160.0,160.07,158.79,158.79,45331.0,135.987,136.0465,134.9586,134.9586,45331.0
2020-11-04 15:30:00,158.84,158.9,157.96,158.59,168644.0,135.0011,135.0521,134.2532,134.7886,168644.0
2020-11-05 09:30:00,159.6,159.81,157.38,157.66,23082.0,135.647,135.8255,133.7602,133.9982,23082.0
2020-11-05 10:00:00,157.8,159.5,157.34,159.47,51447.0,134.1172,135.562,133.7262,135.5365,51447.0
2020-11-05 10:30:00,159.49,159.92,159.36,159.54,18844.0,135.5535,135.919,135.4431,135.596,18844.0
2020-11-05 11:00:00,159.46,159.72,159.14,159.18,18612.0,135.528,135.749,135.2561,135.2901,18612.0
2020-11-05 11:30:00,159.13,159.15,158.74,158.88,50887.0,135.2476,135.2646,134.9161,135.0351,50887.0
2020-11-05 12:00:00,158.96,159.35,158.2,158.27,19582.0,135.1031,135.4346,134.4571,134.5166,19582.0
2020-11-05 12:30:00,158.3,158.77,158.27,158.64,15370.0,134.5421,134.9416,134.5166,134.8311,15370.0
2020-11-05 13:00:00,158.58,159.04,158.57,158.57,12379.0,134.7801,135.1711,134.7716,134.7716,12379.0
2020-11-05 13:30:00,158.64,158.83,158.38,158.38,8271.0,134.8311,134.9926,134.6101,134.6101,8271.0
2020-11-05 14:00:00,158.43,158.57,158.11,158.29,8416.0,134.6526,134.7716,134.3807,134.5336,8416.0
2020-11-05 14:30:00,158.3,159.15,158.24,159.02,41714.0,134.5421,135.2646,134.4911,135.1541,41714.0
2020-11-05 15:00:00,158.99,159.0,158.68,158.84,10713.0,135.1286,135.1371,134.8651,135.0011,10713.0
2020-11-05 15:30:00,158.85,158.92,158.15,158.45,71336.0,135.0096,135.0691,134.4146,134.6696,71336.0
2020-11-06 09:30:00,157.92,158.85,157.72,158.85,29081.0,134.2192,135.0096,134.0492,135.0096,29081.0
2020-11-06 10:00:00,158.84,159.68,158.49,159.31,30866.0,135.0011,135.715,134.7036,135.4006,30866.0
2020-11-06 10:30:00,159.44,159.5,158.31,158.46,7228.0,135.511,135.562,134.5506,134.6781,7228.0
2020-11-06 11:00:00,158.37,158.54,157.47,157.63,45372.0,134.6016,134.7461,133.8367,133.9727,45372.0
2020-11-06 11:30:00,157.66,157.95,157.11,157.27,27771.0,133.9982,134.2447,133.5307,133.6667,27771.0
2020-11-06 12:00:00,157.43,157.52,157.1,157.37,26007.0,133.8027,133.8792,133.5222,133.7517,26007.0
2020-11-06 12:30:00,157.31,157.36,157.02,157.25,39087.0,133.7007,133.7432,133.4542,133.6497,39087.0
2020-11-06 13:00:00,157.27,157.42,157.19,157.29,31148.0,133.6667,133.7942,133.5987,133.6837,31148.0
2020-11-06 13:30:00,157.3,157.49,157.2,157.41,27125.0,133.6922,133.8537,133.6072,133.7857,27125.0
2020-11-06 14:00:00,157.41,157.69,157.18,157.22,45841.0,133.7857,134.0237,133.5902,133.6242,45841.0
2020-11-06 14:30:00,157.2,157.29,156.65,156.78,120577.0,133.6072,133.6837,133.1398,133.2503,120577.0
2020-11-06 15:00:00,156.76,157.09,156.44,156.93,85173.0,133.2333,133.5137,132.9613,133.3777,85173.0
2020-11-06 15:30:00,156.93,157.83,156.89,157.11,156860.0,133.3777,134.1427,133.3438,133.5307,156860.0
2020-11-09 09:30:00,164.68,169.47,161.44,167.85,206426.0,139.9646,144.0357,137.2109,142.6589,206426.0
2020-11-09 10:00:00,168.18,168.19,161.29,161.95,157669.0,142.9393,142.9478,137.0834,137.6443,157669.0
2020-11-09 10:30:00,162.02,162.61,161.13,162.08,103243.0,137.7038,138.2053,136.9474,137.7548,103243.0
2020-11-09 11:00:00,162.07,162.68,158.73,159.09,141887.0,137.7463,138.2648,134.9076,135.2136,141887.0
2020-11-09 11:30:00,159.09,159.94,158.17,158.58,38386.0,135.2136,135.936,134.4316,134.7801,38386.0
2020-11-09 12:00:00,158.55,158.75,157.84,158.55,48266.0,134.7546,134.9246,134.1512,134.7546,48266.0
2020-11-09 12:30:00,158.44,158.94,157.66,157.76,37003.0,134.6611,135.0861,133.9982,134.0832,37003.0
2020-11-09 13:00:00,157.91,158.35,157.4,157.42,29640.0,134.2107,134.5846,133.7772,133.7942,29640.0
2020-11-09 13:30:00,157.45,157.7,156.63,156.65,38727.0,133.8197,134.0322,133.1228,133.1398,38727.0
2020-11-09 14:00:00,156.69,156.78,155.22,155.8,48956.0,133.1738,133.2503,131.9244,132.4173,48956.0
2020-11-09 14:30:00,155.86,156.4,155.57,156.4,58199.0,132.4683,132.9273,132.2219,132.9273,58199.0
2020-11-09 15:00:00,156.34,156.95,155.98,156.06,98542.0,132.8763,133.3947,132.5703,132.6383,98542.0
2020-11-09 15:30:00,156.0,156.19,153.65,154.03,175227.0,132.5873,132.7488,130.59,130.913,175227.0
2020-11-10 09:30:00,154.51,156.99,153.61,156.99,94661.0,131.3209,133.4287,130.556,133.4287,94661.0
2020-11-10 10:00:00,157.31,160.5,156.68,159.55,64689.0,133.7007,136.412,133.1653,135.6045,64689.0
2020-11-10 10:30:00,159.84,159.84,158.45,159.0,40957.0,135.851,135.851,134.6696,135.1371,40957.0
2020-11-10 11:00:00,159.3,159.41,158.59,158.81,63593.0,135.3921,135.4855,134.7886,134.9756,63593.0
2020-11-10 11:30:00,158.83,159.31,157.93,159.08,52074.0,134.9926,135.4006,134.2277,135.2051,52074.0
2020-11-10 12:00:00,159.14,159.81,158.99,159.54,29255.0,135.2561,135.8255,135.1286,135.596,29255.0
2020-11-10 12:30:00,159.6,159.81,159.31,159.57,28977.0,135.647,135.8255,135.4006,135.6215,28977.0
2020-11-10 13:00:00,159.68,160.01,159.43,159.63,28567.0,135.715,135.9955,135.5025,135.6725,28567.0
2020-11-10 13:30:00,159.68,160.33,159.48,160.13,26814.0,135.715,136.2675,135.545,136.0975,26814.0
2020-11-10 14:00:00,160.13,160.63,159.91,160.21,51778.0,136.0975,136.5224,135.9105,136.1655,51778.0
2020-11-10 14:30:00,160.26,160.31,159.82,160.23,35218.0,136.208,136.2505,135.834,136.1825,35218.0
2020-11-10 15:00:00,160.24,161.05,160.15,161.05,37941.0,136.191,136.8794,136.1145,136.8794,37941.0
2020-11-10 15:30:00,161.03,161.88,160.73,161.75,207706.0,136.8624,137.5848,136.6074,137.4744,207706.0
2020-11-11 09:30:00,162.33,163.15,160.7,161.89,54037.0,137.9673,138.6642,136.5819,137.5933,54037.0
2020-11-11 10:00:00,162.0,162.53,161.49,162.46,42817.0,137.6868,138.1373,137.2534,138.0778,42817.0
2020-11-11 10:30:00,162.34,163.57,162.34,162.8,38025.0,137.9758,139.0212,137.9758,138.3668,38025.0
2020-11-11 11:00:00,163.06,163.58,162.68,162.72,46375.0,138.5877,139.0297,138.2648,138.2988,46375.0
2020-11-11 11:30:00,162.9,163.14,162.22,162.38,14307.0,138.4518,138.6557,137.8738,138.0098,14307.0
2020-11-11 12:00:00,162.3,162.73,162.22,162.67,29401.0,137.9418,138.3073,137.8738,138.2563,29401.0
2020-11-11 12:30:00,162.61,162.87,162.57,162.75,18507.0,138.2053,138.4263,138.1713,138.3243,18507.0
2020-11-11 13:00:00,162.75,163.08,162.65,162.96,23043.0,138.3243,138.6047,138.2393,138.5028,23043.0
2020-11-11 13:30:00,162.9,163.08,162.64,162.74,22724.0,138.4518,138.6047,138.2308,138.3158,22724.0
2020-11-11 14:00:00,162.72,162.92,162.46,162.46,17780.0,138.2988,138.4688,138.0778,138.0778,17780.0
2020-11-11 14:30:00,162.47,162.63,161.53,162.15,34660.0,138.0863,138.2223,137.2874,137.8143,34660.0
2020-11-11 15:00:00,162.03,162.35,161.77,161.82,33060.0,137.7123,137.9843,137.4914,137.5339,33060.0
2020-11-11 15:30:00,161.75,162.76,161.71,162.65,116602.0,137.4744,138.3328,137.4404,138.2393,116602.0
2020-11-12 09:30:00,162.57,162.6,160.69,162.2,41239.0,138.1713,138.1968,136.5734,137.8568,41239.0
2020-11-12 10:00:00,162.11,163.18,161.94,162.03,56301.0,137.7803,138.6897,137.6358,137.7123,56301.0
2020-11-12 10:30:00,162.03,162.43,161.93,162.31,15883.0,137.7123,138.0523,137.6273,137.9503,15883.0
2020-11-12 11:00:00,162.24,162.53,162.07,162.12,21530.0,137.8908,138.1373,137.7463,137.7888,21530.0
2020-11-12 11:30:00,162.25,162.31,161.92,162.01,19937.0,137.8993,137.9503,137.6188,137.6953,19937.0
2020-11-12 12:00:00,162.0,162.07,161.51,161.57,24556.0,137.6868,137.7463,137.2704,137.3214,24556.0
2020-11-12 12:30:00,161.63,161.8,161.32,161.4,23660.0,137.3724,137.5169,137.1089,137.1769,23660.0
2020-11-12 13:00:00,161.29,161.51,160.41,160.66,19990.0,137.0834,137.2704,136.3355,136.5479,19990.0
2020-11-12 13:30:00,160.55,161.15,160.46,161.15,14439.0,136.4545,136.9644,136.378,136.9644,14439.0
2020-11-12 14:00:00,161.18,161.27,160.66,160.66,25795.0,136.9899,137.0664,136.5479,136.5479,25795.0
2020-11-12 14:30:00,160.6,160.81,160.19,160.49,26447.0,136.4969,136.6754,136.1485,136.4035,26447.0
2020-11-12 15:00:00,160.48,160.81,159.92,160.75,51059.0,136.395,136.6754,135.919,136.6244,51059.0
2020-11-12 15:30:00,160.7,161.4,160.64,161.32,112630.0,136.5819,137.1769,136.5309,137.1089,112630.0
2020-11-13 09:30:00,161.6,162.45,161.6,161.99,20963.0,137.3469,138.0693,137.3469,137.6783,20963.0
2020-11-13 10:00:00,161.94,162.31,161.54,162.26,35391.0,137.6358,137.9503,137.2959,137.9078,35391.0
2020-11-13 10:30:00,162.27,162.79,161.99,162.63,21375.0,137.9163,138.3583,137.6783,138.2223,21375.0
2020-11-13 11:00:00,162.75,163.15,162.64,163.0,18957.0,138.3243,138.6642,138.2308,138.5368,18957.0
2020-11-13 11:30:00,162.92,163.01,162.48,162.84,19759.0,138.4688,138.5453,138.0948,138.4008,19759.0
2020-11-13 12:00:00,162.85,162.94,162.26,162.46,10304.0,138.4093,138.4858,137.9078,138.0778,10304.0
2020-11-13 12:30:00,162.52,162.95,162.34,162.78,25621.0,138.1288,138.4943,137.9758,138.3498,25621.0
2020-11-13 13:00:00,162.84,163.11,162.73,162.81,20547.0,138.4008,138.6302,138.3073,138.3753,20547.0
2020-11-13 13:30:00,162.81,163.14,162.77,163.05,27313.0,138.3753,138.6557,138.3413,138.5793,27313.0
2020-11-13 14:00:00,163.16,163.84,163.16,163.78,18516.0,138.6727,139.2507,138.6727,139.1997,18516.0
2020-11-13 14:30:00,163.94,164.34,163.74,164.16,39824.0,139.3357,139.6756,139.1657,139.5227,39824.0
2020-11-13 15:00:00,164.13,164.76,164.0,164.54,116320.0,139.4972,140.0326,139.3867,139.8456,116320.0
2020-11-13 15:30:00,164.41,164.65,164.14,164.34,104936.0,139.7351,139.9391,139.5057,139.6756,104936.0
2020-11-16 09:30:00,166.71,167.19,161.94,162.2,27465.0,141.69,142.0979,137.6358,137.8568,27465.0
2020-11-16 10:00:00,162.26,162.63,161.63,162.24,19850.0,137.9078,138.2223,137.3724,137.8908,19850.0
2020-11-16 10:30:00,162.16,163.48,162.16,163.43,24600.0,137.8228,138.9447,137.8228,138.9022,24600.0
2020-11-16 11:00:00,163.37,163.66,162.88,163.44,20460.0,138.8512,139.0977,138.4348,138.9107,20460.0
2020-11-16 11:30:00,163.39,163.84,163.32,163.63,17914.0,138.8682,139.2507,138.8087,139.0722,17914.0
2020-11-16 12:00:00,163.64,163.76,163.39,163.64,24707.0,139.0807,139.1827,138.8682,139.0807,24707.0
2020-11-16 12:30:00,163.72,164.27,163.72,164.27,20349.0,139.1487,139.6162,139.1487,139.6162,20349.0
2020-11-16 13:00:00,164.29,164.46,163.87,164.25,34990.0,139.6331,139.7776,139.2762,139.5992,34990.0
2020-11-16 13:30:00,164.25,164.85,163.94,164.68,33039.0,139.5992,140.1091,139.3357,139.9646,33039.0
2020-11-16 14:00:00,164.66,165.04,164.56,165.04,26698.0,139.9476,140.2706,139.8626,140.2706,26698.0
2020-11-16 14:30:00,165.03,165.39,164.8,165.24,25664.0,140.2621,140.5681,140.0666,140.4406,25664.0
2020-11-16 15:00:00,165.27,165.29,164.52,164.66,23630.0,140.4661,140.4831,139.8286,139.9476,23630.0
2020-11-16 15:30:00,164.62,165.37,164.29,165.27,112190.0,139.9136,140.5511,139.6331,140.4661,112190.0
2020-11-17 09:30:00,164.77,164.77,163.41,164.65,25503.0,140.0411,140.0411,138.8852,139.9391,25503.0
2020-11-17 10:00:00,164.66,164.75,163.99,164.5,11840.0,139.9476,140.0241,139.3782,139.8116,11840.0
2020-11-17 10:30:00,164.56,164.7,164.1,164.45,15341.0,139.8626,139.9816,139.4717,139.7691,15341.0
2020-11-17 11:00:00,164.45,164.85,164.28,164.85,16391.0,139.7691,140.1091,139.6247,140.1091,16391.0
2020-11-17 11:30:00,164.89,165.05,164.15,164.38,17623.0,140.1431,140.2791,139.5142,139.7096,17623.0
2020-11-17 12:00:00,164.44,165.12,164.43,164.9,13050.0,139.7606,140.3386,139.7521,140.1516,13050.0
2020-11-17 12:30:00,164.9,165.05,164.75,164.8,10355.0,140.1516,140.2791,140.0241,140.0666,10355.0
2020-11-17 13:00:00,164.89,165.36,164.87,165.3,12852.0,140.1431,140.5426,140.1261,140.4916,12852.0
2020-11-17 13:30:00,165.28,165.29,164.75,164.95,12823.0,140.4746,140.4831,140.0241,140.1941,12823.0
2020-11-17 14:00:00,164.99,165.44,164.93,165.08,21767.0,140.2281,140.6106,140.1771,140.3046,21767.0
2020-11-17 14:30:00,165.12,165.3,164.84,165.26,13856.0,140.3386,140.4916,140.1006,140.4576,13856.0
2020-11-17 15:00:00,165.3,165.4,164.69,164.69,21897.0,140.4916,140.5766,139.9731,139.9731,21897.0
2020-11-17 15:30:00,164.75,165.32,164.61,165.29,93890.0,140.0241,140.5086,139.9051,140.4831,93890.0
2020-11-18 09:30:00,165.43,166.26,164.63,165.96,31620.0,140.6021,141.3075,139.9221,141.0525,31620.0
2020-11-18 10:00:00,166.21,167.05,165.86,166.9,22362.0,141.265,141.9789,140.9675,141.8514,22362.0
2020-11-18 10:30:00,166.72,167.07,166.04,166.04,11429.0,141.6985,141.9959,141.1205,141.1205,11429.0
2020-11-18 11:00:00,166.03,166.7,165.91,166.53,18896.0,141.112,141.6815,141.01,141.537,18896.0
2020-11-18 11:30:00,166.63,166.63,165.99,166.34,16135.0,141.622,141.622,141.078,141.3755,16135.0
2020-11-18 12:00:00,166.21,166.5,165.74,165.74,18450.0,141.265,141.5115,140.8655,140.8655,18450.0
2020-11-18 12:30:00,165.75,165.9,165.57,165.68,7182.0,140.874,141.0015,140.721,140.8145,7182.0
2020-11-18 13:00:00,165.63,165.94,165.58,165.72,7921.0,140.772,141.0355,140.7295,140.8485,7921.0
2020-11-18 13:30:00,165.74,165.74,164.98,165.12,10123.0,140.8655,140.8655,140.2196,140.3386,10123.0
2020-11-18 14:00:00,165.16,165.46,164.11,164.22,14585.0,140.3726,140.6276,139.4802,139.5737,14585.0
2020-11-18 14:30:00,164.17,164.97,164.07,164.38,35787.0,139.5312,140.2111,139.4462,139.7096,35787.0
2020-11-18 15:00:00,164.37,164.37,163.42,163.43,18407.0,139.7011,139.7011,138.8937,138.9022,18407.0
2020-11-18 15:30:00,163.47,163.65,162.52,162.52,76151.0,138.9362,139.0892,138.1288,138.1288,76151.0
2020-11-19 09:30:00,162.07,163.39,160.66,162.96,30743.0,137.7463,138.8682,136.5479,138.5028,30743.0
2020-11-19 10:00:00,163.11,163.42,162.21,162.26,21585.0,138.6302,138.8937,137.8653,137.9078,21585.0
2020-11-19 10:30:00,162.21,163.27,162.16,162.81,30982.0,137.8653,138.7662,137.8228,138.3753,30982.0
2020-11-19 11:00:00,162.72,163.14,162.4,162.79,18261.0,138.2988,138.6557,138.0268,138.3583,18261.0
2020-11-19 11:30:00,162.84,162.87,162.4,162.58,13102.0,138.4008,138.4263,138.0268,138.1798,13102.0
2020-11-19 12:00:00,162.58,162.85,162.39,162.53,8602.0,138.1798,138.4093,138.0183,138.1373,8602.0
2020-11-19 12:30:00,162.68,162.98,162.31,162.51,12186.0,138.2648,138.5198,137.9503,138.1203,12186.0
2020-11-19 13:00:00,162.62,162.91,162.5,162.88,12340.0,138.2138,138.4603,138.1118,138.4348,12340.0
2020-11-19 13:30:00,162.76,162.79,162.18,162.73,15818.0,138.3328,138.3583,137.8398,138.3073,15818.0
2020-11-19 14:00:00,162.75,163.59,162.75,163.41,18692.0,138.3243,139.0382,138.3243,138.8852,18692.0
2020-11-19 14:30:00,163.46,163.76,163.11,163.16,12106.0,138.9277,139.1827,138.6302,138.6727,12106.0
2020-11-19 15:00:00,163.2,163.86,163.11,163.36,19728.0,138.7067,139.2677,138.6302,138.8427,19728.0
2020-11-19 15:30:00,163.42,163.94,163.32,163.71,62627.0,138.8937,139.3357,138.8087,139.1402,62627.0
2020-11-20 09:30:00,163.87,164.87,163.67,164.37,45545.0,139.2762,140.1261,139.1062,139.7011,45545.0
2020-11-20 10:00:00,164.37,164.43,162.88,163.44,27646.0,139.7011,139.7521,138.4348,138.9107,27646.0
2020-11-20 10:30:00,163.36,163.74,163.2,163.56,13266.0,138.8427,139.1657,138.7067,139.0127,13266.0
2020-11-20 11:00:00,163.59,164.39,163.59,164.39,8679.0,139.0382,139.7181,139.0382,139.7181,8679.0
2020-11-20 11:30:00,164.28,164.3,163.72,163.84,24388.0,139.6247,139.6416,139.1487,139.2507,24388.0
2020-11-20 12:00:00,163.94,164.07,163.84,163.89,8635.0,139.3357,139.4462,139.2507,139.2932,8635.0
2020-11-20 12:30:00,163.92,163.92,163.1,163.19,17834.0,139.3187,139.3187,138.6217,138.6982,17834.0
2020-11-20 13:00:00,163.16,163.95,163.16,163.91,23383.0,138.6727,139.3442,138.6727,139.3102,23383.0
2020-11-20 13:30:00,163.86,164.24,163.78,163.95,14480.0,139.2677,139.5907,139.1997,139.3442,14480.0
2020-11-20 14:00:00,163.93,164.07,163.87,163.87,12870.0,139.3272,139.4462,139.2762,139.2762,12870.0
2020-11-20 14:30:00,163.94,164.18,163.85,163.94,16248.0,139.3357,139.5397,139.2592,139.3357,16248.0
2020-11-20 15:00:00,163.97,164.02,163.49,163.78,22327.0,139.3612,139.4037,138.9532,139.1997,22327.0
2020-11-20 15:30:00,163.78,164.52,163.7,164.19,73381.0,139.1997,139.8286,139.1317,139.5482,73381.0
2020-11-23 09:30:00,164.81,165.61,164.6,164.77,12744.0,140.0751,140.755,139.8966,140.0411,12744.0
2020-11-23 10:00:00,164.78,165.21,164.37,164.37,11716.0,140.0496,140.4151,139.7011,139.7011,11716.0
2020-11-23 10:30:00,164.53,166.17,164.49,165.86,35430.0,139.8371,141.231,139.8031,140.9675,35430.0
2020-11-23 11:00:00,165.81,165.97,164.84,165.2,41702.0,140.925,141.061,140.1006,140.4066,41702.0
2020-11-23 11:30:00,165.09,165.5,164.9,165.03,11280.0,140.3131,140.6616,140.1516,140.2621,11280.0
2020-11-23 12:00:00,165.05,165.21,164.9,165.09,14059.0,140.2791,140.4151,140.1516,140.3131,14059.0
2020-11-23 12:30:00,165.04,165.31,164.97,164.97,10288.0,140.2706,140.5001,140.2111,140.2111,10288.0
2020-11-23 13:00:00,164.93,165.0,164.63,164.72,6017.0,140.1771,140.2366,139.9221,139.9986,6017.0
2020-11-23 13:30:00,164.63,164.63,164.33,164.4,3819.0,139.9221,139.9221,139.6671,139.7266,3819.0
2020-11-23 14:00:00,164.52,164.66,164.16,164.52,8341.0,139.8286,139.9476,139.5227,139.8286,8341.0
2020-11-23 14:30:00,164.65,165.06,164.41,165.01,9885.0,139.9391,140.2876,139.7351,140.2451,9885.0
2020-11-23 15:00:00,165.06,165.34,164.16,164.31,13555.0,140.2876,140.5256,139.5227,139.6501,13555.0
2020-11-23 15:30:00,164.27,164.28,163.49,163.96,89294.0,139.6162,139.6247,138.9532,139.3527,89294.0
2020-11-24 09:30:00,165.75,166.08,164.76,165.44,33518.0,140.874,141.1545,140.0326,140.6106,33518.0
2020-11-24 10:00:00,165.31,165.43,164.73,165.15,11005.0,140.5001,140.6021,140.0071,140.3641,11005.0
2020-11-24 10:30:00,165.23,166.19,164.97,166.06,9584.0,140.4321,141.248,140.2111,141.1375,9584.0
2020-11-24 11:00:00,166.11,166.4,165.11,165.12,36459.0,141.18,141.4265,140.3301,140.3386,36459.0
2020-11-24 11:30:00,165.22,165.77,165.06,165.31,19147.0,140.4236,140.891,140.2876,140.5001,19147.0
2020-11-24 12:00:00,165.37,165.73,164.93,165.0,25306.0,140.5511,140.857,140.1771,140.2366,25306.0
2020-11-24 12:30:00,164.99,165.07,164.26,164.6,13443.0,140.2281,140.2961,139.6077,139.8966,13443.0
2020-11-24 13:00:00,164.53,164.79,163.56,163.89,29556.0,139.8371,140.0581,139.0127,139.2932,29556.0
2020-11-24 13:30:00,163.86,164.67,163.65,164.14,27284.0,139.2677,139.9561,139.0892,139.5057,27284.0
2020-11-24 14:00:00,164.15,164.31,163.62,163.9,18817.0,139.5142,139.6501,139.0637,139.3017,18817.0
2020-11-24 14:30:00,163.88,163.88,162.67,162.81,35433.0,139.2847,139.2847,138.2563,138.3753,35433.0
2020-11-24 15:00:00,162.83,163.03,162.44,162.77,43421.0,138.3923,138.5623,138.0608,138.3413,43421.0
2020-11-24 15:30:00,162.71,162.78,162.03,162.36,124563.0,138.2903,138.3498,137.7123,137.9928,124563.0
2020-11-25 09:30:00,162.33,163.12,162.15,162.56,27677.0,137.9673,138.6387,137.8143,138.1628,27677.0
2020-11-25 10:00:00,162.56,162.88,162.01,162.36,26974.0,138.1628,138.4348,137.6953,137.9928,26974.0
2020-11-25 10:30:00,162.51,163.15,161.76,161.76,13614.0,138.1203,138.6642,137.4829,137.4829,13614.0
2020-11-25 11:00:00,161.77,161.96,161.06,161.58,20216.0,137.4914,137.6528,136.8879,137.3299,20216.0
2020-11-25 11:30:00,161.57,162.24,161.45,162.0,10531.0,137.3214,137.8908,137.2194,137.6868,10531.0
2020-11-25 12:00:00,162.22,162.4,161.72,161.81,18828.0,137.8738,138.0268,137.4489,137.5254,18828.0
2020-11-25 12:30:00,161.83,162.19,161.72,162.16,16751.0,137.5423,137.8483,137.4489,137.8228,16751.0
2020-11-25 13:00:00,162.15,162.18,161.95,162.06,13715.0,137.8143,137.8398,137.6443,137.7378,13715.0
2020-11-25 13:30:00,161.99,162.26,161.92,162.24,10049.0,137.6783,137.9078,137.6188,137.8908,10049.0
2020-11-25 14:00:00,162.24,162.25,161.51,161.94,20678.0,137.8908,137.8993,137.2704,137.6358,20678.0
2020-11-25 14:30:00,161.86,162.04,161.64,161.96,15659.0,137.5678,137.7208,137.3809,137.6528,15659.0
2020-11-25 15:00:00,161.91,162.3,161.82,162.27,21090.0,137.6103,137.9418,137.5339,137.9163,21090.0
2020-11-25 15:30:00,162.18,162.64,162.17,162.49,62862.0,137.8398,138.2308,137.8313,138.1033,62862.0
2020-11-27 09:30:00,162.75,163.21,161.54,162.0,27483.0,138.3243,138.7152,137.2959,137.6868,27483.0
2020-11-27 10:00:00,162.0,162.56,161.93,162.0,11181.0,137.6868,138.1628,137.6273,137.6868,11181.0
2020-11-27 10:30:00,162.0,162.58,161.96,162.36,9185.0,137.6868,138.1798,137.6528,137.9928,9185.0
2020-11-27 11:00:00,162.44,162.7,162.22,162.57,10417.0,138.0608,138.2818,137.8738,138.1713,10417.0
2020-11-27 11:30:00,162.56,162.9,162.25,162.75,17785.0,138.1628,138.4518,137.8993,138.3243,17785.0
2020-11-27 12:00:00,162.78,162.78,161.89,161.99,21492.0,138.3498,138.3498,137.5933,137.6783,21492.0
2020-11-27 12:30:00,161.99,162.5,161.93,162.33,27584.0,137.6783,138.1118,137.6273,137.9673,27584.0
2020-11-30 09:30:00,161.97,162.78,161.6,162.26,20350.0,137.6613,138.3498,137.3469,137.9078,20350.0
2020-11-30 10:00:00,162.22,162.96,161.71,161.72,9548.0,137.8738,138.5028,137.4404,137.4489,9548.0
2020-11-30 10:30:00,161.83,161.84,160.98,161.44,14611.0,137.5423,137.5508,136.8199,137.2109,14611.0
2020-11-30 11:00:00,161.45,161.73,161.21,161.38,13273.0,137.2194,137.4574,137.0154,137.1599,13273.0
2020-11-30 11:30:00,161.33,161.92,161.13,161.19,11033.0,137.1174,137.6188,136.9474,136.9984,11033.0
2020-11-30 12:00:00,161.11,162.14,161.03,162.12,20320.0,136.9304,137.8058,136.8624,137.7888,20320.0
2020-11-30 12:30:00,162.16,162.97,162.09,162.88,18960.0,137.8228,138.5113,137.7633,138.4348,18960.0
2020-11-30 13:00:00,162.92,163.01,162.64,162.64,17079.0,138.4688,138.5453,138.2308,138.2308,17079.0
2020-11-30 13:30:00,162.69,162.71,162.15,162.36,15981.0,138.2733,138.2903,137.8143,137.9928,15981.0
2020-11-30 14:00:00,162.19,163.52,162.14,162.85,66733.0,137.8483,138.9787,137.8058,138.4093,66733.0
2020-11-30 14:30:00,162.85,163.61,162.6,163.56,22820.0,138.4093,139.0552,138.1968,139.0127,22820.0
2020-11-30 15:00:00,163.52,163.92,163.1,163.59,27495.0,138.9787,139.3187,138.6217,139.0382,27495.0
2020-11-30 15:30:00,163.67,163.91,163.48,163.75,103064.0,139.1062,139.3102,138.9447,139.1742,103064.0
2020-12-01 09:30:00,165.08,166.45,164.92,166.2,28201.0,140.3046,141.469,140.1686,141.2565,28201.0
2020-12-01 10:00:00,166.11,166.44,165.21,166.33,10738.0,141.18,141.4605,140.4151,141.367,10738.0
2020-12-01 10:30:00,166.38,166.87,165.83,166.64,28219.0,141.4095,141.8259,140.942,141.6305,28219.0
2020-12-01 11:00:00,166.67,167.59,166.66,167.36,46186.0,141.656,142.4379,141.6475,142.2424,46186.0
2020-12-01 11:30:00,167.37,168.83,167.19,167.4,45674.0,142.2509,143.4918,142.0979,142.2764,45674.0
2020-12-01 12:00:00,167.53,167.57,166.86,167.12,30222.0,142.3869,142.4209,141.8174,142.0384,30222.0
2020-12-01 12:30:00,167.11,167.23,166.79,166.9,19944.0,142.0299,142.1319,141.7579,141.8514,19944.0
2020-12-01 13:00:00,166.91,167.77,166.9,167.55,21891.0,141.8599,142.5909,141.8514,142.4039,21891.0
2020-12-01 13:30:00,167.62,167.63,167.16,167.35,12170.0,142.4634,142.4719,142.0724,142.2339,12170.0
2020-12-01 14:00:00,167.31,167.54,167.13,167.37,16627.0,142.1999,142.3954,142.0469,142.2509,16627.0
2020-12-01 14:30:00,167.4,167.59,167.19,167.5,17799.0,142.2764,142.4379,142.0979,142.3614,17799.0
2020-12-01 15:00:00,167.52,167.64,166.77,167.59,46497.0,142.3784,142.4804,141.7409,142.4379,46497.0
2020-12-01 15:30:00,167.59,168.21,167.48,168.01,129262.0,142.4379,142.9648,142.3444,142.7948,129262.0
2020-12-02 09:30:00,167.77,169.96,166.82,169.83,25345.0,142.5909,144.4522,141.7834,144.3417,25345.0
2020-12-02 10:00:00,169.63,169.99,168.85,169.31,21429.0,144.1717,144.4777,143.5088,143.8997,21429.0
2020-12-02 10:30:00,169.47,170.18,169.27,169.4,27490.0,144.0357,144.6392,143.8657,143.9762,27490.0
2020-12-02 11:00:00,169.46,169.46,168.01,168.31,20840.0,144.0272,144.0272,142.7948,143.0498,20840.0
2020-12-02 11:30:00,168.31,168.33,167.25,167.25,22557.0,143.0498,143.0668,142.1489,142.1489,22557.0
2020-12-02 12:00:00,167.31,167.31,166.97,167.18,17182.0,142.1999,142.1999,141.9109,142.0894,17182.0
2020-12-02 12:30:00,167.25,167.27,166.87,166.92,25489.0,142.1489,142.1659,141.8259,141.8684,25489.0
2020-12-02 13:00:00,166.96,167.06,166.35,166.67,22299.0,141.9024,141.9874,141.384,141.656,22299.0
2020-12-02 13:30:00,166.72,166.87,166.45,166.49,9900.0,141.6985,141.8259,141.469,141.503,9900.0
2020-12-02 14:00:00,166.48,166.55,165.69,165.69,19547.0,141.4945,141.554,140.823,140.823,19547.0
2020-12-02 14:30:00,165.74,166.09,165.73,165.92,12564.0,140.8655,141.163,140.857,141.0185,12564.0
2020-12-02 15:00:00,165.91,166.11,165.46,166.1,25517.0,141.01,141.18,140.6276,141.1715,25517.0
2020-12-02 15:30:00,166.1,166.26,165.79,166.03,78377.0,141.1715,141.3075,140.908,141.112,78377.0
2020-12-03 09:30:00,165.95,167.64,165.95,167.34,17637.0,141.044,142.4804,141.044,142.2254,17637.0
2020-12-03 10:00:00,167.47,168.24,167.26,167.64,18590.0,142.3359,142.9903,142.1574,142.4804,18590.0
2020-12-03 10:30:00,167.68,168.0,167.31,167.93,13214.0,142.5144,142.7863,142.1999,142.7269,13214.0
2020-12-03 11:00:00,167.99,168.5,167.94,168.48,21782.0,142.7778,143.2113,142.7354,143.1943,21782.0
2020-12-03 11:30:00,168.59,168.84,168.37,168.37,12146.0,143.2878,143.5003,143.1008,143.1008,12146.0
2020-12-03 12:00:00,168.24,168.33,167.62,167.75,8723.0,142.9903,143.0668,142.4634,142.5739,8723.0
2020-12-03 12:30:00,167.69,167.83,167.47,167.59,11391.0,142.5229,142.6419,142.3359,142.4379,11391.0
2020-12-03 13:00:00,167.59,167.59,167.24,167.38,8404.0,142.4379,142.4379,142.1404,142.2594,8404.0
2020-12-03 13:30:00,167.41,167.41,167.11,167.32,11600.0,142.2849,142.2849,142.0299,142.2084,11600.0
2020-12-03 14:00:00,167.33,167.59,167.32,167.49,17327.0,142.2169,142.4379,142.2084,142.3529,17327.0
2020-12-03 14:30:00,167.59,168.23,167.59,168.22,12019.0,142.4379,142.9818,142.4379,142.9733,12019.0
2020-12-03 15:00:00,168.26,168.54,168.17,168.4,25029.0,143.0073,143.2453,142.9308,143.1263,25029.0
2020-12-03 15:30:00,168.42,168.46,167.15,167.69,119279.0,143.1433,143.1773,142.0639,142.5229,119279.0
2020-12-04 09:30:00,169.07,170.0,168.64,169.29,18926.0,143.6958,144.4862,143.3303,143.8827,18926.0
2020-12-04 10:00:00,169.7,170.46,169.51,170.46,12048.0,144.2312,144.8771,144.0697,144.8771,12048.0
2020-12-04 10:30:00,170.47,170.9,170.03,170.84,33385.0,144.8856,145.2511,144.5117,145.2001,33385.0
2020-12-04 11:00:00,170.78,171.24,170.76,170.98,13984.0,145.1491,145.5401,145.1321,145.3191,13984.0
2020-12-04 11:30:00,170.98,171.02,170.38,170.47,11875.0,145.3191,145.3531,144.8092,144.8856,11875.0
2020-12-04 12:00:00,170.47,170.92,170.34,170.5,15063.0,144.8856,145.2681,144.7752,144.9111,15063.0
2020-12-04 12:30:00,170.53,170.65,170.34,170.65,11780.0,144.9366,145.0386,144.7752,145.0386,11780.0
2020-12-04 13:00:00,170.63,170.95,170.34,170.86,13984.0,145.0216,145.2936,144.7752,145.2171,13984.0
2020-12-04 13:30:00,170.84,171.03,170.8,170.94,17356.0,145.2001,145.3616,145.1661,145.2851,17356.0
2020-12-04 14:00:00,170.88,171.08,170.82,171.01,12325.0,145.2341,145.4041,145.1831,145.3446,12325.0
2020-12-04 14:30:00,171.02,171.08,170.88,170.97,19228.0,145.3531,145.4041,145.2341,145.3106,19228.0
2020-12-04 15:00:00,171.01,171.05,170.79,170.9,25099.0,145.3446,145.3786,145.1576,145.2511,25099.0
2020-12-04 15:30:00,170.91,171.1,170.73,171.02,99254.0,145.2596,145.4211,145.1066,145.3531,99254.0
2020-12-07 09:30:00,170.35,171.67,170.35,171.44,19704.0,144.7837,145.9056,144.7837,145.7101,19704.0
2020-12-07 10:00:00,171.44,171.5,171.0,171.11,21696.0,145.7101,145.7611,145.3361,145.4296,21696.0
2020-12-07 10:30:00,171.1,171.18,170.96,170.98,16146.0,145.4211,145.4891,145.3021,145.3191,16146.0
2020-12-07 11:00:00,171.04,171.23,170.92,171.1,17542.0,145.3701,145.5316,145.2681,145.4211,17542.0
2020-12-07 11:30:00,171.0,171.17,170.46,170.77,12222.0,145.3361,145.4806,144.8771,145.1406,12222.0
2020-12-07 12:00:00,170.75,171.1,170.64,170.91,10397.0,145.1236,145.4211,145.0301,145.2596,10397.0
2020-12-07 12:30:00,170.91,171.27,170.85,171.13,10502.0,145.2596,145.5656,145.2086,145.4466,10502.0
2020-12-07 13:00:00,171.03,171.43,171.01,171.1,15245.0,145.3616,145.7016,145.3446,145.4211,15245.0
2020-12-07 13:30:00,171.04,171.48,171.03,171.37,15517.0,145.3701,145.7441,145.3616,145.6506,15517.0
2020-12-07 14:00:00,171.41,171.41,170.87,170.87,16229.0,145.6846,145.6846,145.2256,145.2256,16229.0
2020-12-07 14:30:00,170.97,171.2,170.94,171.03,10225.0,145.3106,145.5061,145.2851,145.3616,10225.0
2020-12-07 15:00:00,170.97,171.28,170.89,170.96,22010.0,145.3106,145.5741,145.2426,145.3021,22010.0
2020-12-07 15:30:00,170.96,171.35,170.66,171.04,73456.0,145.3021,145.6336,145.0471,145.3701,73456.0
2020-12-08 09:30:00,170.97,171.48,170.48,170.7,18572.0,145.3106,145.7441,144.8941,145.0811,18572.0
2020-12-08 10:00:00,170.67,171.28,170.49,171.28,21529.0,145.0556,145.5741,144.9026,145.5741,21529.0
2020-12-08 10:30:00,171.3,171.58,170.96,171.29,13554.0,145.5911,145.8291,145.3021,145.5826,13554.0
2020-12-08 11:00:00,171.32,171.83,171.3,171.67,13929.0,145.6081,146.0415,145.5911,145.9056,13929.0
2020-12-08 11:30:00,171.74,171.9,171.66,171.66,19268.0,145.965,146.101,145.8971,145.8971,19268.0
2020-12-08 12:00:00,171.62,171.65,171.27,171.44,11128.0,145.8631,145.8886,145.5656,145.7101,11128.0
2020-12-08 12:30:00,171.48,171.91,171.43,171.68,10869.0,145.7441,146.1095,145.7016,145.914,10869.0
2020-12-08 13:00:00,171.72,171.91,171.67,171.91,12400.0,145.948,146.1095,145.9056,146.1095,12400.0
2020-12-08 13:30:00,171.85,171.93,171.48,171.48,9316.0,146.0585,146.1265,145.7441,145.7441,9316.0
2020-12-08 14:00:00,171.45,171.53,171.31,171.34,16833.0,145.7186,145.7866,145.5996,145.6251,16833.0
2020-12-08 14:30:00,171.36,171.56,171.29,171.39,12001.0,145.6421,145.8121,145.5826,145.6676,12001.0
2020-12-08 15:00:00,171.37,171.39,170.5,170.5,20318.0,145.6506,145.6676,144.9111,144.9111,20318.0
2020-12-08 15:30:00,170.55,171.07,170.38,170.79,110789.0,144.9536,145.3956,144.8092,145.1576,110789.0
2020-12-09 09:30:00,170.94,171.03,169.68,169.91,31208.0,145.2851,145.3616,144.2142,144.4097,31208.0
2020-12-09 10:00:00,169.76,169.79,168.45,169.08,25245.0,144.2822,144.3077,143.1688,143.7043,25245.0
2020-12-09 10:30:00,169.1,169.74,169.09,169.37,7835.0,143.7213,144.2652,143.7128,143.9507,7835.0
2020-12-09 11:00:00,169.6,169.78,169.33,169.78,8316.0,144.1462,144.2992,143.9167,144.2992,8316.0
2020-12-09 11:30:00,169.86,170.37,169.77,170.28,10959.0,144.3672,144.8007,144.2907,144.7242,10959.0
2020-12-09 12:00:00,170.34,170.54,170.2,170.51,6149.0,144.7752,144.9451,144.6562,144.9196,6149.0
2020-12-09 12:30:00,170.5,170.85,170.17,170.8,12769.0,144.9111,145.2086,144.6307,145.1661,12769.0
2020-12-09 13:00:00,170.83,170.83,170.22,170.5,10641.0,145.1916,145.1916,144.6732,144.9111,10641.0
2020-12-09 13:30:00,170.46,170.66,170.2,170.43,10050.0,144.8771,145.0471,144.6562,144.8517,10050.0
2020-12-09 14:00:00,170.52,171.0,170.43,170.9,13120.0,144.9281,145.3361,144.8517,145.2511,13120.0
2020-12-09 14:30:00,170.9,170.94,170.29,170.71,20961.0,145.2511,145.2851,144.7327,145.0896,20961.0
2020-12-09 15:00:00,170.66,171.46,170.64,171.14,19503.0,145.0471,145.7271,145.0301,145.4551,19503.0
2020-12-09 15:30:00,171.18,171.95,171.07,171.47,104919.0,145.4891,146.1435,145.3956,145.7356,104919.0
2020-12-10 09:30:00,170.14,171.88,170.14,171.57,22972.0,144.6052,146.084,144.6052,145.8206,22972.0
2020-12-10 10:00:00,171.71,172.4,171.46,171.64,24709.0,145.9395,146.526,145.7271,145.8801,24709.0
2020-12-10 10:30:00,171.73,172.0,171.18,171.87,24018.0,145.9565,146.186,145.4891,146.0755,24018.0
2020-12-10 11:00:00,171.96,172.1,171.54,171.82,14541.0,146.152,146.271,145.7951,146.033,14541.0
2020-12-10 11:30:00,171.81,172.07,171.68,171.86,19307.0,146.0245,146.2455,145.914,146.067,19307.0
2020-12-10 12:00:00,171.81,172.26,171.17,171.17,23480.0,146.0245,146.407,145.4806,145.4806,23480.0
2020-12-10 12:30:00,171.21,171.62,171.06,171.52,16624.0,145.5146,145.8631,145.3871,145.7781,16624.0
2020-12-10 13:00:00,171.49,172.2,171.46,172.19,15666.0,145.7526,146.356,145.7271,146.3475,15666.0
2020-12-10 13:30:00,172.09,172.1,171.58,171.7,10727.0,146.2625,146.271,145.8291,145.931,10727.0
2020-12-10 14:00:00,171.69,171.75,171.1,171.25,16948.0,145.9225,145.9735,145.4211,145.5486,16948.0
2020-12-10 14:30:00,171.26,171.44,171.01,171.01,15926.0,145.5571,145.7101,145.3446,145.3446,15926.0
2020-12-10 15:00:00,171.1,171.27,170.94,171.26,17892.0,145.4211,145.5656,145.2851,145.5571,17892.0
2020-12-10 15:30:00,171.27,171.57,170.83,171.01,57307.0,145.5656,145.8206,145.1916,145.3446,57307.0
2020-12-11 09:30:00,170.05,172.09,170.02,171.97,15454.0,144.5287,146.2625,144.5032,146.1605,15454.0
2020-12-11 10:00:00,172.05,172.23,171.63,171.63,13669.0,146.2285,146.3815,145.8716,145.8716,13669.0
2020-12-11 10:30:00,171.68,171.83,171.41,171.67,11187.0,145.914,146.0415,145.6846,145.9056,11187.0
2020-12-11 11:00:00,171.64,171.89,171.38,171.67,10632.0,145.8801,146.0925,145.6591,145.9056,10632.0
2020-12-11 11:30:00,171.57,171.69,170.96,171.39,19578.0,145.8206,145.9225,145.3021,145.6676,19578.0
2020-12-11 12:00:00,171.38,171.42,171.09,171.25,10229.0,145.6591,145.6931,145.4126,145.5486,10229.0
2020-12-11 12:30:00,171.2,171.46,171.2,171.46,10392.0,145.5061,145.7271,145.5061,145.7271,10392.0
2020-12-11 13:00:00,171.48,171.6,171.34,171.6,6708.0,145.7441,145.8461,145.6251,145.8461,6708.0
2020-12-11 13:30:00,171.65,171.84,171.59,171.74,9875.0,145.8886,146.05,145.8376,145.965,9875.0
2020-12-11 14:00:00,171.77,171.85,171.59,171.75,17221.0,145.9905,146.0585,145.8376,145.9735,17221.0
2020-12-11 14:30:00,171.77,171.98,171.73,171.73,9262.0,145.9905,146.169,145.9565,145.9565,9262.0
2020-12-11 15:00:00,171.77,172.0,171.52,171.98,14176.0,145.9905,146.186,145.7781,146.169,14176.0
2020-12-11 15:30:00,172.0,172.65,171.92,172.57,69674.0,146.186,146.7385,146.118,146.6705,69674.0
2020-12-14 09:30:00,173.73,176.91,173.64,176.49,45299.0,147.6564,150.3591,147.5799,150.0022,45299.0
2020-12-14 10:00:00,176.38,176.92,175.87,176.59,28006.0,149.9087,150.3676,149.4752,150.0872,28006.0
2020-12-14 10:30:00,176.47,176.47,175.46,175.46,37187.0,149.9852,149.9852,149.1267,149.1267,37187.0
2020-12-14 11:00:00,175.51,175.77,174.48,174.97,44190.0,149.1692,149.3902,148.2938,148.7103,44190.0
2020-12-14 11:30:00,175.04,175.54,174.75,175.0,29352.0,148.7698,149.1947,148.5233,148.7358,29352.0
2020-12-14 12:00:00,175.0,175.1,174.66,174.86,23190.0,148.7358,148.8208,148.4468,148.6168,23190.0
2020-12-14 12:30:00,174.92,175.12,174.71,174.77,17019.0,148.6678,148.8378,148.4893,148.5403,17019.0
2020-12-14 13:00:00,174.81,175.08,174.62,174.73,24249.0,148.5743,148.8038,148.4128,148.5063,24249.0
2020-12-14 13:30:00,174.75,175.31,174.54,174.76,16309.0,148.5233,148.9993,148.3448,148.5318,16309.0
2020-12-14 14:00:00,174.81,174.84,174.26,174.28,57400.0,148.5743,148.5998,148.1068,148.1238,57400.0
2020-12-14 14:30:00,174.32,174.32,173.7,173.94,30227.0,148.1578,148.1578,147.6309,147.8349,30227.0
2020-12-14 15:00:00,173.9,173.94,173.04,173.05,27264.0,147.8009,147.8349,147.0699,147.0784,27264.0
2020-12-14 15:30:00,173.13,173.21,172.48,172.78,88107.0,147.1464,147.2144,146.594,146.849,88107.0
2020-12-15 09:30:00,172.84,173.32,171.33,172.72,33277.0,146.9,147.3079,145.6166,146.798,33277.0
2020-12-15 10:00:00,172.88,174.55,172.63,174.25,37954.0,146.934,148.3533,146.7215,148.0983,37954.0
2020-12-15 10:30:00,174.17,174.45,173.91,174.44,34041.0,148.0303,148.2683,147.8094,148.2598,34041.0
2020-12-15 11:00:00,174.32,174.39,173.99,174.17,20258.0,148.1578,148.2173,147.8774,148.0303,20258.0
2020-12-15 11:30:00,174.19,174.87,174.14,174.73,12771.0,148.0473,148.6253,148.0048,148.5063,12771.0
2020-12-15 12:00:00,174.64,174.97,174.43,174.79,20377.0,148.4298,148.7103,148.2513,148.5573,20377.0
2020-12-15 12:30:00,174.69,175.71,174.69,175.66,29265.0,148.4723,149.3392,148.4723,149.2967,29265.0
2020-12-15 13:00:00,175.6,175.78,175.4,175.47,26319.0,149.2457,149.3987,149.0757,149.1352,26319.0
2020-12-15 13:30:00,175.52,175.53,175.06,175.23,43774.0,149.1777,149.1862,148.7868,148.9313,43774.0
2020-12-15 14:00:00,175.3,175.35,175.0,175.07,46672.0,148.9908,149.0333,148.7358,148.7953,46672.0
2020-12-15 14:30:00,175.14,175.39,175.07,175.2,48737.0,148.8548,149.0672,148.7953,148.9058,48737.0
2020-12-15 15:00:00,175.2,175.36,174.94,174.94,72717.0,148.9058,149.0418,148.6848,148.6848,72717.0
2020-12-15 15:30:00,174.91,176.18,174.91,176.11,178800.0,148.6593,149.7387,148.6593,149.6792,178800.0
2020-12-16 09:30:00,176.76,178.88,176.37,178.38,20945.0,150.2316,152.0335,149.9002,151.6085,20945.0
2020-12-16 10:00:00,178.62,178.64,177.8,178.02,43995.0,151.8125,151.8295,151.1156,151.3025,43995.0
2020-12-16 10:30:00,177.89,178.33,177.26,177.87,34412.0,151.192,151.566,150.6566,151.175,34412.0
2020-12-16 11:00:00,177.91,178.22,177.17,177.56,21259.0,151.209,151.4725,150.5801,150.9116,21259.0
2020-12-16 11:30:00,177.5,177.56,177.04,177.23,13283.0,150.8606,150.9116,150.4696,150.6311,13283.0
2020-12-16 12:00:00,177.33,177.44,176.92,177.07,9867.0,150.7161,150.8096,150.3676,150.4951,9867.0
2020-12-16 12:30:00,177.04,177.29,176.68,176.85,10188.0,150.4696,150.6821,150.1636,150.3081,10188.0
2020-12-16 13:00:00,176.86,177.05,176.64,176.75,12477.0,150.3166,150.4781,150.1296,150.2231,12477.0
2020-12-16 13:30:00,176.78,177.3,176.61,177.23,8413.0,150.2486,150.6906,150.1041,150.6311,8413.0
2020-12-16 14:00:00,177.31,177.65,177.07,177.5,14129.0,150.6991,150.9881,150.4951,150.8606,14129.0
2020-12-16 14:30:00,177.47,178.07,177.43,178.0,24479.0,150.8351,151.345,150.8011,151.2855,24479.0
2020-12-16 15:00:00,178.02,178.43,177.62,178.32,25197.0,151.3025,151.651,150.9626,151.5575,25197.0
2020-12-16 15:30:00,178.24,178.35,177.56,177.57,74766.0,151.4895,151.583,150.9116,150.9201,74766.0
2020-12-17 09:30:00,179.01,179.01,177.91,178.19,34487.0,152.144,152.144,151.209,151.447,34487.0
2020-12-17 10:00:00,178.32,179.23,178.16,179.23,41219.0,151.5575,152.3309,151.4215,152.3309,41219.0
2020-12-17 10:30:00,179.22,179.79,179.21,179.73,34927.0,152.3224,152.8069,152.3139,152.7559,34927.0
2020-12-17 11:00:00,179.67,179.67,178.06,178.1,19339.0,152.7049,152.7049,151.3365,151.3705,19339.0
2020-12-17 11:30:00,178.1,178.15,177.1,177.66,20328.0,151.3705,151.413,150.5206,150.9966,20328.0
2020-12-17 12:00:00,177.55,177.55,176.49,177.16,24499.0,150.9031,150.9031,150.0022,150.5716,24499.0
2020-12-17 12:30:00,177.16,177.25,176.88,177.16,28069.0,150.5716,150.6481,150.3336,150.5716,28069.0
2020-12-17 13:00:00,177.11,178.09,177.07,177.83,17436.0,150.5291,151.362,150.4951,151.141,17436.0
2020-12-17 13:30:00,177.85,178.1,177.79,177.98,14939.0,151.158,151.3705,151.1071,151.2685,14939.0
2020-12-17 14:00:00,177.87,178.39,177.71,178.04,15219.0,151.175,151.617,151.0391,151.3195,15219.0
2020-12-17 14:30:00,178.05,178.19,177.65,177.69,17694.0,151.328,151.447,150.9881,151.0221,17694.0
2020-12-17 15:00:00,177.7,177.97,177.17,177.92,32857.0,151.0306,151.26,150.5801,151.2175,32857.0
2020-12-17 15:30:00,177.82,178.08,177.08,177.7,137308.0,151.1326,151.3535,150.5036,151.0306,137308.0
2020-12-18 09:30:00,177.36,178.51,177.05,177.58,120144.0,150.7416,151.719,150.4781,150.9286,120144.0
2020-12-18 10:00:00,177.69,178.07,177.3,177.37,13811.0,151.0221,151.345,150.6906,150.7501,13811.0
2020-12-18 10:30:00,177.37,177.37,175.61,175.87,27321.0,150.7501,150.7501,149.2542,149.4752,27321.0
2020-12-18 11:00:00,176.0,176.13,175.42,175.56,17879.0,149.5857,149.6962,149.0927,149.2117,17879.0
2020-12-18 11:30:00,175.54,175.87,174.97,175.87,17998.0,149.1947,149.4752,148.7103,149.4752,17998.0
2020-12-18 12:00:00,175.88,177.16,175.78,176.88,32880.0,149.4837,150.5716,149.3987,150.3336,32880.0
2020-12-18 12:30:00,176.97,177.45,176.79,176.99,22284.0,150.4101,150.8181,150.2571,150.4271,22284.0
2020-12-18 13:00:00,176.92,177.55,176.9,177.55,20004.0,150.3676,150.9031,150.3506,150.9031,20004.0
2020-12-18 13:30:00,177.56,177.56,176.9,176.98,19859.0,150.9116,150.9116,150.3506,150.4186,19859.0
2020-12-18 14:00:00,177.02,177.03,176.37,176.45,27894.0,150.4526,150.4611,149.9002,149.9682,27894.0
2020-12-18 14:30:00,176.42,176.82,176.38,176.65,35870.0,149.9427,150.2826,149.9087,150.1381,35870.0
2020-12-18 15:00:00,176.62,176.7,175.46,175.7,50467.0,150.1126,150.1806,149.1267,149.3307,50467.0
2020-12-18 15:30:00,175.74,175.86,174.25,175.12,203237.0,149.3647,149.4667,148.0983,148.8378,203237.0
2020-12-21 09:30:00,173.19,174.62,173.19,174.1,22623.0,147.1974,148.4128,147.1974,147.9709,22623.0
2020-12-21 10:00:00,174.05,175.22,173.52,173.72,24962.0,147.9284,148.9228,147.4779,147.6479,24962.0
2020-12-21 10:30:00,173.52,174.1,172.89,173.41,14002.0,147.4779,147.9709,146.9425,147.3844,14002.0
2020-12-21 11:00:00,173.41,174.34,173.4,174.07,10330.0,147.3844,148.1748,147.3759,147.9454,10330.0
2020-12-21 11:30:00,174.08,174.14,173.74,174.14,11925.0,147.9539,148.0048,147.6649,148.0048,11925.0
2020-12-21 12:00:00,174.09,174.43,173.91,174.4,7768.0,147.9624,148.2513,147.8094,148.2258,7768.0
2020-12-21 12:30:00,174.54,174.73,173.92,174.02,24997.0,148.3448,148.5063,147.8179,147.9029,24997.0
2020-12-21 13:00:00,173.96,174.15,173.57,173.78,9378.0,147.8519,148.0133,147.5204,147.6989,9378.0
2020-12-21 13:30:00,173.6,174.12,173.6,173.92,11024.0,147.5459,147.9879,147.5459,147.8179,11024.0
2020-12-21 14:00:00,173.94,174.09,173.68,173.99,10833.0,147.8349,147.9624,147.6139,147.8774,10833.0
2020-12-21 14:30:00,173.89,173.91,173.5,173.56,22446.0,147.7924,147.8094,147.4609,147.5119,22446.0
2020-12-21 15:00:00,173.6,173.71,173.39,173.66,15664.0,147.5459,147.6394,147.3674,147.5969,15664.0
2020-12-21 15:30:00,173.59,174.66,173.25,174.61,65029.0,147.5374,148.4468,147.2484,148.4043,65029.0
2020-12-22 09:30:00,174.39,175.49,173.75,174.8,21637.0,148.2173,149.1522,147.6734,148.5658,21637.0
2020-12-22 10:00:00,174.87,175.81,174.87,175.79,21264.0,148.6253,149.4242,148.6253,149.4072,21264.0
2020-12-22 10:30:00,175.74,175.78,175.19,175.19,12814.0,149.3647,149.3987,148.8973,148.8973,12814.0
2020-12-22 11:00:00,175.28,175.62,175.24,175.38,10321.0,148.9738,149.2627,148.9398,149.0587,10321.0
2020-12-22 11:30:00,175.54,175.55,174.88,175.0,7908.0,149.1947,149.2032,148.6338,148.7358,7908.0
2020-12-22 12:00:00,174.94,175.29,174.88,175.29,7866.0,148.6848,148.9823,148.6338,148.9823,7866.0
2020-12-22 12:30:00,175.23,175.43,174.69,174.83,7846.0,148.9313,149.1012,148.4723,148.5913,7846.0
2020-12-22 13:00:00,174.92,174.98,174.72,174.98,5975.0,148.6678,148.7188,148.4978,148.7188,5975.0
2020-12-22 13:30:00,174.93,175.6,174.9,175.47,10700.0,148.6763,149.2457,148.6508,149.1352,10700.0
2020-12-22 14:00:00,175.5,175.9,175.37,175.54,19375.0,149.1607,149.5007,149.0502,149.1947,19375.0
2020-12-22 14:30:00,175.55,175.55,174.98,175.49,14418.0,149.2032,149.2032,148.7188,149.1522,14418.0
2020-12-22 15:00:00,175.49,175.65,175.02,175.25,17448.0,149.1522,149.2882,148.7528,148.9483,17448.0
2020-12-22 15:30:00,175.24,176.09,175.2,175.86,91826.0,148.9398,149.6622,148.9058,149.4667,91826.0
2020-12-23 09:30:00,176.72,178.07,175.75,175.83,29569.0,150.1976,151.345,149.3732,149.4412,29569.0
2020-12-23 10:00:00,176.11,176.82,175.47,176.12,13153.0,149.6792,150.2826,149.1352,149.6877,13153.0
2020-12-23 10:30:00,176.15,176.21,175.62,175.65,9246.0,149.7132,149.7642,149.2627,149.2882,9246.0
2020-12-23 11:00:00,175.62,175.62,175.0,175.1,9376.0,149.2627,149.2627,148.7358,148.8208,9376.0
2020-12-23 11:30:00,175.11,175.44,174.98,175.17,8719.0,148.8293,149.1097,148.7188,148.8803,8719.0
2020-12-23 12:00:00,175.16,175.34,175.0,175.1,10063.0,148.8718,149.0248,148.7358,148.8208,10063.0
2020-12-23 12:30:00,175.06,175.06,174.61,174.95,12699.0,148.7868,148.7868,148.4043,148.6933,12699.0
2020-12-23 13:00:00,174.88,174.93,174.41,174.41,11009.0,148.6338,148.6763,148.2343,148.2343,11009.0
2020-12-23 13:30:00,174.47,174.52,173.67,173.88,22831.0,148.2853,148.3278,147.6054,147.7839,22831.0
2020-12-23 14:00:00,173.94,174.11,173.75,173.82,13236.0,147.8349,147.9794,147.6734,147.7329,13236.0
2020-12-23 14:30:00,173.77,173.84,173.16,173.16,17515.0,147.6904,147.7499,147.1719,147.1719,17515.0
2020-12-23 15:00:00,173.1,174.35,173.1,174.25,16229.0,147.1209,148.1833,147.1209,148.0983,16229.0
2020-12-23 15:30:00,174.27,174.5,173.47,173.74,58455.0,148.1153,148.3108,147.4354,147.6649,58455.0
2020-12-24 09:30:00,173.78,174.14,173.06,173.93,17360.0,147.6989,148.0048,147.0869,147.8264,17360.0
2020-12-24 10:00:00,173.9,174.19,173.75,174.01,5304.0,147.8009,148.0473,147.6734,147.8944,5304.0
2020-12-24 10:30:00,174.17,174.17,173.53,173.86,3756.0,148.0303,148.0303,147.4864,147.7669,3756.0
2020-12-24 11:00:00,173.86,174.43,173.8,173.8,24276.0,147.7669,148.2513,147.7159,147.7159,24276.0
2020-12-24 11:30:00,173.81,174.06,173.77,173.94,8975.0,147.7244,147.9369,147.6904,147.8349,8975.0
2020-12-24 12:00:00,174.0,174.18,173.81,174.13,8498.0,147.8859,148.0388,147.7244,147.9964,8498.0
2020-12-24 12:30:00,174.25,174.6,174.07,174.5,54880.0,148.0983,148.3958,147.9454,148.3108,54880.0
2020-12-28 09:30:00,174.63,175.93,174.14,174.14,15044.0,148.4213,149.5262,148.0048,148.0048,15044.0
2020-12-28 10:00:00,174.17,174.92,174.14,174.2,9437.0,148.0303,148.6678,148.0048,148.0558,9437.0
2020-12-28 10:30:00,174.19,175.13,174.18,175.03,10791.0,148.0473,148.8463,148.0388,148.7613,10791.0
2020-12-28 11:00:00,175.12,175.12,174.3,174.87,7828.0,148.8378,148.8378,148.1408,148.6253,7828.0
2020-12-28 11:30:00,174.95,175.09,174.87,174.96,4897.0,148.6933,148.8123,148.6253,148.7018,4897.0
2020-12-28 12:00:00,175.09,175.56,175.04,175.08,9971.0,148.8123,149.2117,148.7698,148.8038,9971.0
2020-12-28 12:30:00,175.1,175.16,174.76,175.05,6125.0,148.8208,148.8718,148.5318,148.7783,6125.0
2020-12-28 13:00:00,175.13,175.15,174.94,175.05,6389.0,148.8463,148.8633,148.6848,148.7783,6389.0
2020-12-28 13:30:00,175.03,175.34,175.02,175.32,5674.0,148.7613,149.0248,148.7528,149.0078,5674.0
2020-12-28 14:00:00,175.46,175.61,175.15,175.15,5317.0,149.1267,149.2542,148.8633,148.8633,5317.0
2020-12-28 14:30:00,175.17,175.42,175.12,175.42,8421.0,148.8803,149.0927,148.8378,149.0927,8421.0
2020-12-28 15:00:00,175.4,175.49,174.9,174.96,12174.0,149.0757,149.1522,148.6508,148.7018,12174.0
2020-12-28 15:30:00,174.91,176.2,174.81,175.98,51594.0,148.6593,149.7557,148.5743,149.5687,51594.0
2020-12-29 09:30:00,176.82,178.47,175.76,175.78,18117.0,150.2826,151.685,149.3817,149.3987,18117.0
2020-12-29 10:00:00,175.79,176.35,175.27,175.27,20635.0,149.4072,149.8832,148.9653,148.9653,20635.0
2020-12-29 10:30:00,175.39,175.84,175.06,175.41,11744.0,149.0672,149.4497,148.7868,149.0842,11744.0
2020-12-29 11:00:00,175.63,175.7,174.67,175.41,10252.0,149.2712,149.3307,148.4553,149.0842,10252.0
2020-12-29 11:30:00,175.57,175.83,175.42,175.43,4362.0,149.2202,149.4412,149.0927,149.1012,4362.0
2020-12-29 12:00:00,175.59,175.99,175.59,175.59,8036.0,149.2372,149.5772,149.2372,149.2372,8036.0
2020-12-29 12:30:00,175.52,175.52,175.0,175.25,5095.0,149.1777,149.1777,148.7358,148.9483,5095.0
2020-12-29 13:00:00,175.37,175.66,175.24,175.59,5898.0,149.0502,149.2967,148.9398,149.2372,5898.0
2020-12-29 13:30:00,175.47,175.47,175.0,175.18,9812.0,149.1352,149.1352,148.7358,148.8888,9812.0
2020-12-29 14:00:00,175.06,175.11,174.77,174.77,8234.0,148.7868,148.8293,148.5403,148.5403,8234.0
2020-12-29 14:30:00,174.68,175.02,174.52,174.92,12322.0,148.4638,148.7528,148.3278,148.6678,12322.0
2020-12-29 15:00:00,174.93,175.37,174.75,175.37,16813.0,148.6763,149.0502,148.5233,149.0502,16813.0
2020-12-29 15:30:00,175.37,175.56,175.09,175.26,29447.0,149.0502,149.2117,148.8123,148.9568,29447.0
2020-12-30 09:30:00,174.4,175.11,173.52,174.7,23910.0,149.1486,149.7558,148.396,149.4052,23910.0
2020-12-30 10:00:00,174.73,175.49,174.73,175.27,9037.0,149.4308,150.0808,149.4308,149.8926,9037.0
2020-12-30 10:30:00,175.01,175.55,174.72,175.55,48104.0,149.6703,150.1321,149.4223,150.1321,48104.0
2020-12-30 11:00:00,175.37,175.61,174.88,175.27,24521.0,149.9781,150.1834,149.5591,149.8926,24521.0
2020-12-30 11:30:00,175.13,175.13,174.68,174.69,5703.0,149.7729,149.7729,149.388,149.3966,5703.0
2020-12-30 12:00:00,174.68,175.39,174.58,175.32,11328.0,149.388,149.9952,149.3025,149.9354,11328.0
2020-12-30 12:30:00,175.31,175.8,175.21,175.32,10352.0,149.9268,150.3459,149.8413,149.9354,10352.0
2020-12-30 13:00:00,175.33,175.63,175.14,175.17,8679.0,149.9439,150.2005,149.7814,149.8071,8679.0
2020-12-30 13:30:00,175.2,175.3,174.96,175.04,7664.0,149.8328,149.9183,149.6275,149.6959,7664.0
2020-12-30 14:00:00,175.01,175.17,174.97,175.14,8456.0,149.6703,149.8071,149.6361,149.7814,8456.0
2020-12-30 14:30:00,175.09,175.18,174.83,175.18,7802.0,149.7387,149.8157,149.5163,149.8157,7802.0
2020-12-30 15:00:00,175.1,175.27,174.6,174.78,13258.0,149.7472,149.8926,149.3196,149.4736,13258.0
2020-12-30 15:30:00,174.8,175.43,174.54,175.23,54314.0,149.4907,150.0295,149.2683,149.8584,54314.0
2020-12-31 09:30:00,174.93,175.63,173.95,175.52,8172.0,149.6019,150.2005,148.7637,150.1064,8172.0
2020-12-31 10:00:00,175.28,175.46,174.88,175.07,12072.0,149.9012,150.0551,149.5591,149.7216,12072.0
2020-12-31 10:30:00,174.97,175.7,174.97,175.6,18456.0,149.6361,150.2604,149.6361,150.1748,18456.0
2020-12-31 11:00:00,175.57,175.65,174.95,175.28,9991.0,150.1492,150.2176,149.619,149.9012,9991.0
2020-12-31 11:30:00,175.37,175.54,175.11,175.45,7527.0,149.9781,150.1235,149.7558,150.0466,7527.0
2020-12-31 12:00:00,175.5,175.69,175.05,175.16,10783.0,150.0893,150.2518,149.7045,149.7985,10783.0
2020-12-31 12:30:00,175.23,175.65,175.15,175.62,9975.0,149.8584,150.2176,149.79,150.1919,9975.0
2020-12-31 13:00:00,175.67,175.8,175.42,175.55,9887.0,150.2347,150.3459,150.0209,150.1321,9887.0
2020-12-31 13:30:00,175.62,176.09,175.49,176.09,9518.0,150.1919,150.5939,150.0808,150.5939,9518.0
2020-12-31 14:00:00,176.04,176.22,175.75,176.03,7727.0,150.5511,150.7051,150.3031,150.5426,7727.0
2020-12-31 14:30:00,176.19,176.58,176.19,176.56,8379.0,150.6794,151.0129,150.6794,150.9958,8379.0
2020-12-31 15:00:00,176.61,177.64,176.59,177.08,16178.0,151.0386,151.9195,151.0215,151.4406,16178.0
2020-12-31 15:30:00,177.1,178.37,177.04,178.15,92697.0,151.4577,152.5438,151.4063,152.3556,92697.0
2021-01-04 09:30:00,178.28,178.98,175.21,175.37,20859.0,152.4668,153.0654,149.8413,149.9781,20859.0
2021-01-04 10:00:00,175.34,175.69,174.03,174.17,28090.0,149.9525,150.2518,148.8322,148.9519,28090.0
2021-01-04 10:30:00,174.39,174.44,173.15,173.21,24066.0,149.14,149.1828,148.0796,148.1309,24066.0
2021-01-04 11:00:00,173.25,173.41,171.67,171.94,37072.0,148.1651,148.3019,146.8139,147.0448,37072.0
2021-01-04 11:30:00,171.94,172.06,170.97,171.33,20754.0,147.0448,147.1474,146.2152,146.5231,20754.0
2021-01-04 12:00:00,171.23,171.72,170.62,171.67,19737.0,146.4376,146.8566,145.9159,146.8139,19737.0
2021-01-04 12:30:00,171.67,172.32,171.2,172.05,20595.0,146.8139,147.3698,146.4119,147.1388,20595.0
2021-01-04 13:00:00,172.04,172.93,171.88,172.58,11409.0,147.1303,147.8914,146.9935,147.5921,11409.0
2021-01-04 13:30:00,172.59,172.85,172.29,172.85,15679.0,147.6007,147.823,147.3441,147.823,15679.0
2021-01-04 14:00:00,172.8,172.82,171.68,171.9,9328.0,147.7803,147.7974,146.8224,147.0106,9328.0
2021-01-04 14:30:00,171.88,172.04,171.2,171.98,10846.0,146.9935,147.1303,146.4119,147.079,10846.0
2021-01-04 15:00:00,171.98,171.98,170.91,170.91,16220.0,147.079,147.079,146.1639,146.1639,16220.0
2021-01-04 15:30:00,170.95,171.76,170.56,170.77,134710.0,146.1981,146.8908,145.8646,146.0442,134710.0
2021-01-05 09:30:00,170.32,172.6,170.32,171.23,55617.0,145.6593,147.6092,145.6593,146.4376,55617.0
2021-01-05 10:00:00,171.4,172.02,170.65,170.9,23608.0,146.583,147.1132,145.9416,146.1554,23608.0
2021-01-05 10:30:00,170.78,171.41,170.39,171.23,18905.0,146.0527,146.5915,145.7192,146.4376,18905.0
2021-01-05 11:00:00,171.24,171.43,170.69,171.36,17155.0,146.4461,146.6086,145.9758,146.5488,17155.0
2021-01-05 11:30:00,171.31,171.81,171.31,171.53,26717.0,146.506,146.9336,146.506,146.6941,26717.0
2021-01-05 12:00:00,171.59,172.2,171.04,171.08,15044.0,146.7454,147.2671,146.2751,146.3093,15044.0
2021-01-05 12:30:00,171.05,171.33,170.81,170.89,9990.0,146.2836,146.5231,146.0784,146.1468,9990.0
2021-01-05 13:00:00,170.85,170.94,170.23,170.7,17450.0,146.1126,146.1896,145.5824,145.9843,17450.0
2021-01-05 13:30:00,170.72,170.72,170.29,170.6,11113.0,146.0014,146.0014,145.6337,145.8988,11113.0
2021-01-05 14:00:00,170.69,171.6,170.69,171.57,30663.0,145.9758,146.754,145.9758,146.7283,30663.0
2021-01-05 14:30:00,171.63,171.89,170.83,170.85,20489.0,146.7797,147.002,146.0955,146.1126,20489.0
2021-01-05 15:00:00,170.79,171.25,170.24,170.31,23627.0,146.0613,146.4547,145.5909,145.6508,23627.0
2021-01-05 15:30:00,170.3,170.98,170.13,170.55,93308.0,145.6422,146.2238,145.4968,145.856,93308.0
2021-01-06 09:30:00,164.23,164.92,163.0,163.86,883058.0,140.4511,141.0412,139.3992,140.1347,883058.0
2021-01-06 10:00:00,163.8,164.11,163.2,163.87,246466.0,140.0834,140.3485,139.5702,140.1432,246466.0
2021-01-06 10:30:00,163.89,163.95,163.52,163.84,178312.0,140.1603,140.2116,139.8439,140.1176,178312.0
2021-01-06 11:00:00,163.78,163.84,163.22,163.56,213063.0,140.0663,140.1176,139.5873,139.8781,213063.0
2021-01-06 11:30:00,163.57,163.63,162.66,162.7,231947.0,139.8867,139.938,139.1084,139.1426,231947.0
2021-01-06 12:00:00,162.7,162.71,161.76,162.49,203678.0,139.1426,139.1512,138.3387,138.963,203678.0
2021-01-06 12:30:00,162.47,163.5,162.45,163.34,116669.0,138.9459,139.8268,138.9288,139.69,116669.0
2021-01-06 13:00:00,163.38,163.86,163.25,163.8,108972.0,139.7242,140.1347,139.613,140.0834,108972.0
2021-01-06 13:30:00,163.8,164.12,163.39,163.91,90712.0,140.0834,140.357,139.7327,140.1774,90712.0
2021-01-06 14:00:00,163.99,164.04,163.18,164.02,100916.0,140.2459,140.2886,139.5531,140.2715,100916.0
2021-01-06 14:30:00,164.05,164.29,162.61,163.17,123710.0,140.2972,140.5024,139.0657,139.5446,123710.0
2021-01-06 15:00:00,163.2,164.0,162.88,163.8,123755.0,139.5702,140.2544,139.2966,140.0834,123755.0
2021-01-06 15:30:00,163.75,164.05,163.12,163.25,341987.0,140.0406,140.2972,139.5018,139.613,341987.0
2021-01-07 09:30:00,165.4,165.4,163.94,164.46,155463.0,141.4517,141.4517,140.2031,140.6478,155463.0
2021-01-07 10:00:00,164.63,165.04,163.89,164.9,73594.0,140.7932,141.1438,140.1603,141.0241,73594.0
2021-01-07 10:30:00,164.88,165.0,164.04,164.69,61175.0,141.007,141.1096,140.2886,140.8445,61175.0
2021-01-07 11:00:00,164.7,164.8,164.11,164.4,85563.0,140.8531,140.9386,140.3485,140.5965,85563.0
2021-01-07 11:30:00,164.47,165.29,164.4,165.02,57209.0,140.6564,141.3576,140.5965,141.1267,57209.0
2021-01-07 12:00:00,165.19,165.32,164.52,164.59,42761.0,141.2721,141.3833,140.6991,140.759,42761.0
2021-01-07 12:30:00,164.61,165.04,164.48,164.99,30405.0,140.7761,141.1438,140.6649,141.1011,30405.0
2021-01-07 13:00:00,165.04,165.08,164.73,164.89,38109.0,141.1438,141.178,140.8787,141.0155,38109.0
2021-01-07 13:30:00,164.94,165.16,164.94,165.03,32272.0,141.0583,141.2465,141.0583,141.1353,32272.0
2021-01-07 14:00:00,165.1,166.23,164.89,166.02,60857.0,141.1951,142.1615,141.0155,141.9819,60857.0
2021-01-07 14:30:00,165.96,166.42,165.48,165.95,46891.0,141.9306,142.324,141.5201,141.9221,46891.0
2021-01-07 15:00:00,165.95,165.95,165.37,165.51,33649.0,141.9221,141.9221,141.426,141.5458,33649.0
2021-01-07 15:30:00,165.5,165.59,164.86,165.33,160508.0,141.5372,141.6142,140.9899,141.3918,160508.0
2021-01-08 09:30:00,165.94,165.94,165.04,165.45,48412.0,141.9135,141.9135,141.1438,141.4945,48412.0
2021-01-08 10:00:00,165.44,166.5,165.44,165.69,37710.0,141.4859,142.3924,141.4859,141.6997,37710.0
2021-01-08 10:30:00,165.61,166.19,165.14,165.18,49834.0,141.6313,142.1273,141.2293,141.2636,49834.0
2021-01-08 11:00:00,165.18,165.24,164.26,164.33,37096.0,141.2636,141.3149,140.4768,140.5366,37096.0
2021-01-08 11:30:00,164.33,164.39,163.86,164.33,33658.0,140.5366,140.5879,140.1347,140.5366,33658.0
2021-01-08 12:00:00,164.31,165.0,164.1,164.95,24298.0,140.5195,141.1096,140.3399,141.0669,24298.0
2021-01-08 12:30:00,164.95,165.28,164.45,164.57,21644.0,141.0669,141.3491,140.6393,140.7419,21644.0
2021-01-08 13:00:00,164.54,165.55,164.54,165.15,36994.0,140.7162,141.58,140.7162,141.2379,36994.0
2021-01-08 13:30:00,165.14,165.15,164.53,164.84,31639.0,141.2293,141.2379,140.7077,140.9728,31639.0
2021-01-08 14:00:00,164.89,165.83,164.84,165.52,32834.0,141.0155,141.8194,140.9728,141.5543,32834.0
2021-01-08 14:30:00,165.52,165.89,165.26,165.84,21436.0,141.5543,141.8708,141.332,141.828,21436.0
2021-01-08 15:00:00,165.9,166.15,165.71,165.83,33323.0,141.8793,142.0931,141.7168,141.8194,33323.0
2021-01-08 15:30:00,165.81,166.26,165.69,165.81,93014.0,141.8023,142.1872,141.6997,141.8023,93014.0
2021-01-11 09:30:00,165.47,166.16,164.74,165.15,42366.0,141.5116,142.1017,140.8873,141.2379,42366.0
2021-01-11 10:00:00,165.28,165.31,164.41,165.31,32712.0,141.3491,141.3747,140.605,141.3747,32712.0
2021-01-11 10:30:00,165.09,165.09,164.55,164.89,24799.0,141.1866,141.1866,140.7248,141.0155,24799.0
2021-01-11 11:00:00,164.65,165.45,164.61,165.05,25376.0,140.8103,141.4945,140.7761,141.1524,25376.0
2021-01-11 11:30:00,165.06,165.22,164.73,164.78,15300.0,141.1609,141.2978,140.8787,140.9215,15300.0
2021-01-11 12:00:00,164.68,164.72,163.98,164.32,22190.0,140.8359,140.8702,140.2373,140.5281,22190.0
2021-01-11 12:30:00,164.4,164.93,164.39,164.75,18468.0,140.5965,141.0498,140.5879,140.8958,18468.0
2021-01-11 13:00:00,164.87,165.11,164.79,164.84,20701.0,140.9984,141.2037,140.93,140.9728,20701.0
2021-01-11 13:30:00,164.86,164.92,164.18,164.37,12041.0,140.9899,141.0412,140.4083,140.5708,12041.0
2021-01-11 14:00:00,164.43,164.83,164.33,164.62,24314.0,140.6221,140.9642,140.5366,140.7846,24314.0
2021-01-11 14:30:00,164.6,164.96,164.54,164.91,20168.0,140.7675,141.0754,140.7162,141.0326,20168.0
2021-01-11 15:00:00,164.78,164.88,164.13,164.3,29053.0,140.9215,141.007,140.3656,140.511,29053.0
2021-01-11 15:30:00,164.2,164.91,164.19,164.77,89957.0,140.4254,141.0326,140.4169,140.9129,89957.0
2021-01-12 09:30:00,164.11,165.07,163.39,164.16,65827.0,140.3485,141.1695,139.7327,140.3912,65827.0
2021-01-12 10:00:00,164.17,164.53,163.78,164.06,51381.0,140.3998,140.7077,140.0663,140.3057,51381.0
2021-01-12 10:30:00,164.01,164.15,163.01,163.75,57492.0,140.263,140.3827,139.4077,140.0406,57492.0
2021-01-12 11:00:00,163.73,164.16,163.68,163.96,42009.0,140.0235,140.3912,139.9807,140.2202,42009.0
2021-01-12 11:30:00,164.01,164.03,162.81,162.95,37765.0,140.263,140.2801,139.2367,139.3564,37765.0
2021-01-12 12:00:00,162.91,162.99,161.97,162.74,39659.0,139.3222,139.3906,138.5183,139.1768,39659.0
2021-01-12 12:30:00,162.75,164.01,162.55,163.96,49282.0,139.1854,140.263,139.0144,140.2202,49282.0
2021-01-12 13:00:00,164.02,164.25,163.69,163.92,34337.0,140.2715,140.4682,139.9893,140.186,34337.0
2021-01-12 13:30:00,164.11,164.9,164.03,164.79,37505.0,140.3485,141.0241,140.2801,140.93,37505.0
2021-01-12 14:00:00,164.77,165.15,164.06,164.06,33849.0,140.9129,141.2379,140.3057,140.3057,33849.0
2021-01-12 14:30:00,164.11,164.29,163.98,164.15,40682.0,140.3485,140.5024,140.2373,140.3827,40682.0
2021-01-12 15:00:00,164.15,164.43,163.98,164.2,31676.0,140.3827,140.6221,140.2373,140.4254,31676.0
2021-01-12 15:30:00,164.21,164.72,163.56,164.04,325758.0,140.434,140.8702,139.8781,140.2886,325758.0
2021-01-13 09:30:00,164.79,165.82,164.46,164.88,67247.0,140.93,141.8109,140.6478,141.007,67247.0
2021-01-13 10:00:00,164.87,166.36,164.1,166.36,60938.0,140.9984,142.2727,140.3399,142.2727,60938.0
2021-01-13 10:30:00,166.36,166.85,166.2,166.74,61198.0,142.2727,142.6918,142.1359,142.5977,61198.0
2021-01-13 11:00:00,166.76,166.99,166.27,166.36,126446.0,142.6148,142.8115,142.1957,142.2727,126446.0
2021-01-13 11:30:00,166.36,166.83,166.33,166.61,106947.0,142.2727,142.6747,142.247,142.4865,106947.0
2021-01-13 12:00:00,166.61,166.84,166.56,166.79,76450.0,142.4865,142.6832,142.4437,142.6404,76450.0
2021-01-13 12:30:00,166.82,167.87,166.77,167.74,47439.0,142.6661,143.5641,142.6233,143.4529,47439.0
2021-01-13 13:00:00,167.8,167.85,167.36,167.59,45128.0,143.5042,143.547,143.1279,143.3246,45128.0
2021-01-13 13:30:00,167.58,167.76,167.38,167.58,57830.0,143.3161,143.47,143.145,143.3161,57830.0
2021-01-13 14:00:00,167.62,168.47,167.58,168.02,50928.0,143.3503,144.0772,143.3161,143.6924,50928.0
2021-01-13 14:30:00,168.02,169.9,167.97,169.61,127396.0,143.6924,145.3001,143.6496,145.0521,127396.0
2021-01-13 15:00:00,169.55,169.76,168.93,169.25,176122.0,145.0008,145.1804,144.4706,144.7443,176122.0
2021-01-13 15:30:00,169.28,169.46,168.72,168.81,195545.0,144.7699,144.9239,144.291,144.368,195545.0
2021-01-14 09:30:00,169.24,169.8,167.25,167.39,55224.0,144.7357,145.2146,143.0338,143.1536,55224.0
2021-01-14 10:00:00,167.38,168.54,167.15,168.3,23256.0,143.145,144.1371,142.9483,143.9318,23256.0
2021-01-14 10:30:00,168.32,169.11,168.22,169.11,92486.0,143.9489,144.6245,143.8634,144.6245,92486.0
2021-01-14 11:00:00,169.07,169.85,168.88,169.33,34075.0,144.5903,145.2574,144.4278,144.8127,34075.0
2021-01-14 11:30:00,169.22,169.39,168.8,169.33,22657.0,144.7186,144.864,144.3594,144.8127,22657.0
2021-01-14 12:00:00,169.36,169.55,168.94,169.01,18740.0,144.8383,145.0008,144.4791,144.539,18740.0
2021-01-14 12:30:00,169.05,169.27,168.97,169.25,23706.0,144.5732,144.7614,144.5048,144.7443,23706.0
2021-01-14 13:00:00,169.25,169.3,168.91,168.93,16994.0,144.7443,144.787,144.4535,144.4706,16994.0
2021-01-14 13:30:00,168.93,169.34,168.82,169.09,14484.0,144.4706,144.8212,144.3765,144.6074,14484.0
2021-01-14 14:00:00,169.06,169.22,168.36,168.58,20468.0,144.5818,144.7186,143.9831,144.1713,20468.0
2021-01-14 14:30:00,168.52,168.78,168.47,168.63,16638.0,144.12,144.3423,144.0772,144.214,16638.0
2021-01-14 15:00:00,168.63,168.73,168.28,168.52,25932.0,144.214,144.2995,143.9147,144.12,25932.0
2021-01-14 15:30:00,168.52,168.6,167.27,167.67,153893.0,144.12,144.1884,143.0509,143.393,153893.0
2021-01-15 09:30:00,167.34,167.99,166.25,166.56,59850.0,143.1108,143.6667,142.1786,142.4437,59850.0
2021-01-15 10:00:00,166.56,167.26,166.08,166.21,47442.0,142.4437,143.0424,142.0332,142.1444,47442.0
2021-01-15 10:30:00,166.24,166.3,165.55,166.12,37396.0,142.1701,142.2214,141.58,142.0675,37396.0
2021-01-15 11:00:00,165.9,166.54,165.82,166.41,14282.0,141.8793,142.4266,141.8109,142.3155,14282.0
2021-01-15 11:30:00,166.42,167.35,166.3,167.15,50166.0,142.324,143.1194,142.2214,142.9483,50166.0
2021-01-15 12:00:00,167.15,167.55,166.97,167.11,24732.0,142.9483,143.2904,142.7944,142.9141,24732.0
2021-01-15 12:30:00,167.11,167.16,166.46,167.16,16762.0,142.9141,142.9569,142.3582,142.9569,16762.0
2021-01-15 13:00:00,167.02,167.3,166.86,167.14,13456.0,142.8371,143.0766,142.7003,142.9398,13456.0
2021-01-15 13:30:00,167.1,167.1,166.72,166.82,17012.0,142.9056,142.9056,142.5806,142.6661,17012.0
2021-01-15 14:00:00,166.85,167.31,166.79,167.31,12615.0,142.6918,143.0852,142.6404,143.0852,12615.0
2021-01-15 14:30:00,167.43,168.43,167.39,168.4,28453.0,143.1878,144.043,143.1536,144.0173,28453.0
2021-01-15 15:00:00,168.43,168.73,168.2,168.45,24821.0,144.043,144.2995,143.8463,144.0601,24821.0
2021-01-15 15:30:00,168.47,168.47,167.97,168.36,89911.0,144.0772,144.0772,143.6496,143.9831,89911.0
2021-01-19 09:30:00,169.32,169.46,166.99,167.11,21616.0,144.8041,144.9239,142.8115,142.9141,21616.0
2021-01-19 10:00:00,167.22,167.84,166.38,167.75,36567.0,143.0082,143.5384,142.2898,143.4614,36567.0
2021-01-19 10:30:00,167.77,168.06,167.24,167.58,30948.0,143.4785,143.7266,143.0253,143.3161,30948.0
2021-01-19 11:00:00,167.59,167.6,166.36,166.36,30317.0,143.3246,143.3332,142.2727,142.2727,30317.0
2021-01-19 11:30:00,166.42,166.56,166.0,166.1,30186.0,142.324,142.4437,141.9648,142.0503,30186.0
2021-01-19 12:00:00,166.06,166.35,165.99,166.09,24230.0,142.0161,142.2641,141.9563,142.0418,24230.0
2021-01-19 12:30:00,166.03,166.81,166.02,166.62,21603.0,141.9905,142.6575,141.9819,142.4951,21603.0
2021-01-19 13:00:00,166.69,166.91,166.38,166.79,25771.0,142.5549,142.7431,142.2898,142.6404,25771.0
2021-01-19 13:30:00,166.81,167.03,166.61,166.64,16982.0,142.6575,142.8457,142.4865,142.5122,16982.0
2021-01-19 14:00:00,166.62,166.81,166.47,166.65,23198.0,142.4951,142.6575,142.3668,142.5207,23198.0
2021-01-19 14:30:00,166.65,166.68,166.32,166.47,22365.0,142.5207,142.5464,142.2385,142.3668,22365.0
2021-01-19 15:00:00,166.45,166.7,166.22,166.54,49478.0,142.3497,142.5635,142.153,142.4266,49478.0
2021-01-19 15:30:00,166.57,167.27,166.37,166.51,115669.0,142.4523,143.0509,142.2813,142.401,115669.0
2021-01-20 09:30:00,166.44,168.44,166.06,168.44,28136.0,142.3411,144.0515,142.0161,144.0515,28136.0
2021-01-20 10:00:00,168.51,169.06,168.43,168.59,22714.0,144.1114,144.5818,144.043,144.1798,22714.0
2021-01-20 10:30:00,168.71,169.59,168.61,169.35,20947.0,144.2824,145.035,144.1969,144.8298,20947.0
2021-01-20 11:00:00,169.28,169.92,169.28,169.89,51917.0,144.7699,145.3172,144.7699,145.2916,51917.0
2021-01-20 11:30:00,169.84,170.93,169.66,170.8,86756.0,145.2488,146.181,145.0949,146.0698,86756.0
2021-01-20 12:00:00,170.75,171.99,170.72,171.88,46235.0,146.0271,147.0875,146.0014,146.9935,46235.0
2021-01-20 12:30:00,171.89,172.19,171.59,172.0,49028.0,147.002,147.2586,146.7454,147.0961,49028.0
2021-01-20 13:00:00,172.01,172.1,171.76,171.82,15455.0,147.1046,147.1816,146.8908,146.9421,15455.0
2021-01-20 13:30:00,171.83,172.0,171.33,171.54,14148.0,146.9507,147.0961,146.5231,146.7027,14148.0
2021-01-20 14:00:00,171.57,171.7,171.17,171.31,22600.0,146.7283,146.8395,146.3863,146.506,22600.0
2021-01-20 14:30:00,171.29,171.95,171.2,171.86,30653.0,146.4889,147.0533,146.4119,146.9764,30653.0
2021-01-20 15:00:00,171.91,171.92,171.14,171.31,89890.0,147.0191,147.0277,146.3606,146.506,89890.0
2021-01-20 15:30:00,171.39,171.5,170.9,171.03,172826.0,146.5744,146.6685,146.1554,146.2665,172826.0
2021-01-21 09:30:00,170.85,171.56,170.35,170.99,67882.0,146.1126,146.7198,145.685,146.2323,67882.0
2021-01-21 10:00:00,170.99,171.52,170.68,170.87,60925.0,146.2323,146.6856,145.9672,146.1297,60925.0
2021-01-21 10:30:00,170.82,170.82,170.02,170.23,17710.0,146.0869,146.0869,145.4028,145.5824,17710.0
2021-01-21 11:00:00,170.22,170.56,170.1,170.49,18401.0,145.5738,145.8646,145.4712,145.8047,18401.0
2021-01-21 11:30:00,170.47,170.54,170.11,170.37,33158.0,145.7876,145.8475,145.4797,145.7021,33158.0
2021-01-21 12:00:00,170.37,171.01,170.26,170.61,16173.0,145.7021,146.2494,145.608,145.9073,16173.0
2021-01-21 12:30:00,170.66,170.73,170.27,170.73,12302.0,145.9501,146.01,145.6166,146.01,12302.0
2021-01-21 13:00:00,170.77,171.04,170.62,171.0,12732.0,146.0442,146.2751,145.9159,146.2409,12732.0
2021-01-21 13:30:00,170.97,171.27,170.83,171.11,37778.0,146.2152,146.4718,146.0955,146.3349,37778.0
2021-01-21 14:00:00,171.11,171.7,170.83,171.69,33322.0,146.3349,146.8395,146.0955,146.831,33322.0
2021-01-21 14:30:00,171.72,171.74,171.44,171.49,22362.0,146.8566,146.8737,146.6172,146.6599,22362.0
2021-01-21 15:00:00,171.53,171.69,171.42,171.49,40661.0,146.6941,146.831,146.6001,146.6599,40661.0
2021-01-21 15:30:00,171.48,171.92,171.48,171.65,64610.0,146.6514,147.0277,146.6514,146.7968,64610.0
2021-01-22 09:30:00,170.96,171.67,170.51,171.36,27736.0,146.2067,146.8139,145.8218,146.5488,27736.0
2021-01-22 10:00:00,171.24,172.12,171.18,171.59,15830.0,146.4461,147.1987,146.3948,146.7454,15830.0
2021-01-22 10:30:00,171.5,171.6,170.95,171.03,15996.0,146.6685,146.754,146.1981,146.2665,15996.0
2021-01-22 11:00:00,171.1,171.23,170.85,170.95,18515.0,146.3264,146.4376,146.1126,146.1981,18515.0
2021-01-22 11:30:00,171.0,171.43,170.74,170.95,93209.0,146.2409,146.6086,146.0185,146.1981,93209.0
2021-01-22 12:00:00,170.89,170.95,170.45,170.58,19462.0,146.1468,146.1981,145.7705,145.8817,19462.0
2021-01-22 12:30:00,170.58,170.6,170.01,170.29,15045.0,145.8817,145.8988,145.3942,145.6337,15045.0
2021-01-22 13:00:00,170.25,170.58,170.07,170.51,6855.0,145.5995,145.8817,145.4455,145.8218,6855.0
2021-01-22 13:30:00,170.58,170.71,170.3,170.34,7558.0,145.8817,145.9929,145.6422,145.6764,7558.0
2021-01-22 14:00:00,170.29,170.3,169.89,169.93,23141.0,145.6337,145.6422,145.2916,145.3258,23141.0
2021-01-22 14:30:00,169.92,170.1,169.68,169.96,41676.0,145.3172,145.4712,145.112,145.3515,41676.0
2021-01-22 15:00:00,169.92,170.09,169.55,169.81,33577.0,145.3172,145.4626,145.0008,145.2232,33577.0
2021-01-22 15:30:00,169.8,169.8,168.84,168.84,122228.0,145.2146,145.2146,144.3936,144.3936,122228.0
2021-01-25 09:30:00,168.4,168.7,167.44,167.53,48103.0,144.0173,144.2739,143.1963,143.2733,48103.0
2021-01-25 10:00:00,167.56,168.81,167.34,168.8,26211.0,143.299,144.368,143.1108,144.3594,26211.0
2021-01-25 10:30:00,168.83,169.57,168.74,168.74,20026.0,144.3851,145.0179,144.3081,144.3081,20026.0
2021-01-25 11:00:00,168.74,169.11,167.85,168.03,25471.0,144.3081,144.6245,143.547,143.7009,25471.0
2021-01-25 11:30:00,168.1,168.5,167.92,168.13,17488.0,143.7608,144.1029,143.6068,143.7864,17488.0
2021-01-25 12:00:00,168.08,169.16,168.07,169.12,16024.0,143.7437,144.6673,143.7351,144.6331,16024.0
2021-01-25 12:30:00,168.98,169.76,168.98,169.42,20621.0,144.5134,145.1804,144.5134,144.8896,20621.0
2021-01-25 13:00:00,169.36,170.1,169.32,170.08,19264.0,144.8383,145.4712,144.8041,145.4541,19264.0
2021-01-25 13:30:00,170.08,170.22,169.59,170.2,23230.0,145.4541,145.5738,145.035,145.5567,23230.0
2021-01-25 14:00:00,170.21,170.29,169.94,170.2,40799.0,145.5653,145.6337,145.3344,145.5567,40799.0
2021-01-25 14:30:00,170.21,170.24,169.97,170.05,28453.0,145.5653,145.5909,145.36,145.4284,28453.0
2021-01-25 15:00:00,170.12,170.15,169.53,169.63,77894.0,145.4883,145.5139,144.9837,145.0692,77894.0
2021-01-25 15:30:00,169.65,169.83,169.32,169.48,116966.0,145.0863,145.2403,144.8041,144.941,116966.0
2021-01-26 09:30:00,169.74,170.68,169.63,169.69,23537.0,145.1633,145.9672,145.0692,145.1206,23537.0
2021-01-26 10:00:00,169.8,170.2,168.99,169.16,27082.0,145.2146,145.5567,144.5219,144.6673,27082.0
2021-01-26 10:30:00,169.25,169.33,168.44,168.55,6850.0,144.7443,144.8127,144.0515,144.1456,6850.0
2021-01-26 11:00:00,168.47,169.31,168.47,169.05,13004.0,144.0772,144.7956,144.0772,144.5732,13004.0
2021-01-26 11:30:00,168.9,168.99,168.05,168.34,26719.0,144.4449,144.5219,143.718,143.966,26719.0
2021-01-26 12:00:00,168.34,169.09,168.28,169.03,10866.0,143.966,144.6074,143.9147,144.5561,10866.0
2021-01-26 12:30:00,168.9,168.9,168.27,168.32,24034.0,144.4449,144.4449,143.9062,143.9489,24034.0
2021-01-26 13:00:00,168.29,168.85,168.2,168.78,18628.0,143.9233,144.4022,143.8463,144.3423,18628.0
2021-01-26 13:30:00,168.79,169.18,168.79,168.96,8332.0,144.3509,144.6844,144.3509,144.4962,8332.0
2021-01-26 14:00:00,168.96,169.36,168.96,169.28,6158.0,144.4962,144.8383,144.4962,144.7699,6158.0
2021-01-26 14:30:00,169.23,169.79,169.14,169.79,8829.0,144.7272,145.2061,144.6502,145.2061,8829.0
2021-01-26 15:00:00,169.69,169.69,169.37,169.51,17528.0,145.1206,145.1206,144.8469,144.9666,17528.0
2021-01-26 15:30:00,169.5,169.52,168.9,169.01,41856.0,144.9581,144.9752,144.4449,144.539,41856.0
2021-01-27 09:30:00,168.04,169.11,167.39,168.24,76466.0,143.7095,144.6245,143.1536,143.8805,76466.0
2021-01-27 10:00:00,168.18,168.32,165.88,166.56,22169.0,143.8292,143.9489,141.8622,142.4437,22169.0
2021-01-27 10:30:00,166.59,166.59,165.81,166.29,15823.0,142.4694,142.4694,141.8023,142.2128,15823.0
2021-01-27 11:00:00,166.29,166.31,165.31,166.06,14781.0,142.2128,142.2299,141.3747,142.0161,14781.0
2021-01-27 11:30:00,165.9,166.08,165.28,165.4,11741.0,141.8793,142.0332,141.3491,141.4517,11741.0
2021-01-27 12:00:00,165.4,165.92,165.0,165.71,16809.0,141.4517,141.8964,141.1096,141.7168,16809.0
2021-01-27 12:30:00,165.6,166.1,165.42,166.1,11671.0,141.6227,142.0503,141.4688,142.0503,11671.0
2021-01-27 13:00:00,166.08,166.22,165.48,165.62,8670.0,142.0332,142.153,141.5201,141.6398,8670.0
2021-01-27 13:30:00,165.6,166.21,165.5,166.13,24611.0,141.6227,142.1444,141.5372,142.076,24611.0
2021-01-27 14:00:00,166.13,166.16,165.41,165.64,32785.0,142.076,142.1017,141.4603,141.657,32785.0
2021-01-27 14:30:00,165.7,166.38,165.43,165.66,63308.0,141.7083,142.2898,141.4774,141.6741,63308.0
2021-01-27 15:00:00,165.66,166.13,165.54,165.94,57530.0,141.6741,142.076,141.5714,141.9135,57530.0
2021-01-27 15:30:00,165.94,166.47,165.47,166.24,126774.0,141.9135,142.3668,141.5116,142.1701,126774.0
2021-01-28 09:30:00,166.24,167.13,165.82,166.48,9262.0,142.1701,142.9312,141.8109,142.3753,9262.0
2021-01-28 10:00:00,166.6,168.31,166.52,168.02,13037.0,142.478,143.9404,142.4095,143.6924,13037.0
2021-01-28 10:30:00,167.87,168.75,167.86,168.35,15985.0,143.5641,144.3167,143.5555,143.9746,15985.0
2021-01-28 11:00:00,168.35,169.31,168.23,168.9,20451.0,143.9746,144.7956,143.8719,144.4449,20451.0
2021-01-28 11:30:00,168.94,169.26,168.66,169.25,15583.0,144.4791,144.7528,144.2397,144.7443,15583.0
2021-01-28 12:00:00,169.23,169.62,169.14,169.44,11956.0,144.7272,145.0607,144.6502,144.9067,11956.0
2021-01-28 12:30:00,169.66,169.87,169.29,169.33,11080.0,145.0949,145.2745,144.7785,144.8127,11080.0
2021-01-28 13:00:00,169.46,169.88,169.46,169.54,11443.0,144.9239,145.283,144.9239,144.9923,11443.0
2021-01-28 13:30:00,169.68,169.88,169.11,169.49,20479.0,145.112,145.283,144.6245,144.9495,20479.0
2021-01-28 14:00:00,169.54,169.65,168.41,168.73,22444.0,144.9923,145.0863,144.0259,144.2995,22444.0
2021-01-28 14:30:00,168.69,168.79,168.35,168.77,30453.0,144.2653,144.3509,143.9746,144.3338,30453.0
2021-01-28 15:00:00,168.9,168.92,167.91,167.91,20806.0,144.4449,144.462,143.5983,143.5983,20806.0
2021-01-28 15:30:00,167.95,168.05,167.31,167.44,86257.0,143.6325,143.718,143.0852,143.1963,86257.0
2021-01-29 09:30:00,167.06,168.51,165.32,168.12,37015.0,142.8713,144.1114,141.3833,143.7779,37015.0
2021-01-29 10:00:00,168.1,168.95,167.66,168.44,13020.0,143.7608,144.4877,143.3845,144.0515,13020.0
2021-01-29 10:30:00,168.44,168.56,167.71,168.37,16637.0,144.0515,144.1542,143.4272,143.9917,16637.0
2021-01-29 11:00:00,168.34,168.88,167.84,168.18,64637.0,143.966,144.4278,143.5384,143.8292,64637.0
2021-01-29 11:30:00,168.33,168.72,167.02,167.55,61425.0,143.9575,144.291,142.8371,143.2904,61425.0
2021-01-29 12:00:00,167.49,167.57,166.58,166.63,38105.0,143.2391,143.3075,142.4608,142.5036,38105.0
2021-01-29 12:30:00,166.67,167.31,166.25,167.09,39208.0,142.5378,143.0852,142.1786,142.897,39208.0
2021-01-29 13:00:00,167.06,167.41,166.43,166.89,69310.0,142.8713,143.1707,142.3326,142.726,69310.0
2021-01-29 13:30:00,166.98,167.08,166.39,166.63,34578.0,142.8029,142.8885,142.2984,142.5036,34578.0
2021-01-29 14:00:00,166.62,167.03,166.34,166.49,51148.0,142.4951,142.8457,142.2556,142.3839,51148.0
2021-01-29 14:30:00,166.49,166.96,166.39,166.68,37334.0,142.3839,142.7858,142.2984,142.5464,37334.0
2021-01-29 15:00:00,166.7,167.64,166.68,167.17,49904.0,142.5635,143.3674,142.5464,142.9654,49904.0
2021-01-29 15:30:00,167.11,167.48,166.08,166.96,219830.0,142.9141,143.2305,142.0332,142.7858,219830.0
2021-02-01 09:30:00,167.6,167.9,166.98,167.43,45872.0,143.3332,143.5897,142.8029,143.1878,45872.0
2021-02-01 10:00:00,167.24,167.65,166.67,167.09,34808.0,143.0253,143.3759,142.5378,142.897,34808.0
2021-02-01 10:30:00,167.02,168.0,167.02,167.28,22034.0,142.8371,143.6752,142.8371,143.0595,22034.0
2021-02-01 11:00:00,167.19,168.01,166.86,168.0,22982.0,142.9825,143.6838,142.7003,143.6752,22982.0
2021-02-01 11:30:00,168.0,168.52,167.8,168.38,22720.0,143.6752,144.12,143.5042,144.0002,22720.0
2021-02-01 12:00:00,168.36,168.5,167.71,168.06,30806.0,143.9831,144.1029,143.4272,143.7266,30806.0
2021-02-01 12:30:00,168.11,168.42,167.58,168.34,18188.0,143.7693,144.0344,143.3161,143.966,18188.0
2021-02-01 13:00:00,168.33,168.34,167.91,168.04,12311.0,143.9575,143.966,143.5983,143.7095,12311.0
2021-02-01 13:30:00,167.97,168.19,167.43,167.77,29573.0,143.6496,143.8377,143.1878,143.4785,29573.0
2021-02-01 14:00:00,167.77,168.42,167.64,168.36,22484.0,143.4785,144.0344,143.3674,143.9831,22484.0
2021-02-01 14:30:00,168.4,168.92,168.37,168.8,18476.0,144.0173,144.462,143.9917,144.3594,18476.0
2021-02-01 15:00:00,168.73,168.76,167.76,168.4,49620.0,144.2995,144.3252,143.47,144.0173,49620.0
2021-02-01 15:30:00,168.47,169.57,168.14,169.56,114342.0,144.0772,145.0179,143.795,145.0094,114342.0
2021-02-02 09:30:00,168.94,170.46,166.75,169.62,39675.0,144.4791,145.7791,142.6062,145.0607,39675.0
2021-02-02 10:00:00,169.39,170.03,169.06,169.46,28299.0,144.864,145.4113,144.5818,144.9239,28299.0
2021-02-02 10:30:00,169.36,169.88,168.98,169.77,19831.0,144.8383,145.283,144.5134,145.189,19831.0
2021-02-02 11:00:00,169.83,170.51,169.42,169.62,23382.0,145.2403,145.8218,144.8896,145.0607,23382.0
2021-02-02 11:30:00,169.76,170.49,169.59,170.35,26618.0,145.1804,145.8047,145.035,145.685,26618.0
2021-02-02 12:00:00,170.36,170.49,168.65,168.65,23798.0,145.6935,145.8047,144.2311,144.2311,23798.0
2021-02-02 12:30:00,168.8,169.47,168.63,169.47,24935.0,144.3594,144.9324,144.214,144.9324,24935.0
2021-02-02 13:00:00,169.47,169.63,168.74,168.83,24193.0,144.9324,145.0692,144.3081,144.3851,24193.0
2021-02-02 13:30:00,168.89,169.07,168.12,168.36,21599.0,144.4364,144.5903,143.7779,143.9831,21599.0
2021-02-02 14:00:00,168.37,168.73,167.96,167.96,20283.0,143.9917,144.2995,143.641,143.641,20283.0
2021-02-02 14:30:00,168.05,168.57,168.0,168.53,30271.0,143.718,144.1627,143.6752,144.1285,30271.0
2021-02-02 15:00:00,168.59,168.59,166.92,167.12,38989.0,144.1798,144.1798,142.7516,142.9227,38989.0
2021-02-02 15:30:00,167.14,167.44,166.45,166.5,128227.0,142.9398,143.1963,142.3497,142.3924,128227.0
2021-02-03 09:30:00,165.81,168.21,165.73,167.16,51685.0,141.8023,143.8548,141.7339,142.9569,51685.0
2021-02-03 10:00:00,167.03,167.03,165.89,166.07,15368.0,142.8457,142.8457,141.8708,142.0247,15368.0
2021-02-03 10:30:00,166.17,166.73,165.48,165.6,44047.0,142.1102,142.5891,141.5201,141.6227,44047.0
2021-02-03 11:00:00,165.69,166.48,165.14,166.48,46973.0,141.6997,142.3753,141.2293,142.3753,46973.0
2021-02-03 11:30:00,166.36,166.66,165.96,166.09,30601.0,142.2727,142.5293,141.9306,142.0418,30601.0
2021-02-03 12:00:00,166.11,166.81,166.1,166.78,15819.0,142.0589,142.6575,142.0503,142.6319,15819.0
2021-02-03 12:30:00,166.7,167.05,166.66,166.89,21595.0,142.5635,142.8628,142.5293,142.726,21595.0
2021-02-03 13:00:00,166.89,167.34,166.89,167.25,17742.0,142.726,143.1108,142.726,143.0338,17742.0
2021-02-03 13:30:00,167.28,167.79,167.22,167.79,17088.0,143.0595,143.4957,143.0082,143.4957,17088.0
2021-02-03 14:00:00,167.72,168.27,167.72,168.06,25325.0,143.4358,143.9062,143.4358,143.7266,25325.0
2021-02-03 14:30:00,168.11,168.75,168.06,168.24,22784.0,143.7693,144.3167,143.7266,143.8805,22784.0
2021-02-03 15:00:00,168.23,168.66,168.08,168.56,31384.0,143.8719,144.2397,143.7437,144.1542,31384.0
2021-02-03 15:30:00,168.61,169.12,168.47,168.88,95452.0,144.1969,144.6331,144.0772,144.4278,95452.0
2021-02-04 09:30:00,169.56,171.17,168.96,170.95,59942.0,145.0094,146.3863,144.4962,146.1981,59942.0
2021-02-04 10:00:00,171.05,171.78,170.45,170.75,25303.0,146.2836,146.9079,145.7705,146.0271,25303.0
2021-02-04 10:30:00,170.83,170.96,170.28,170.95,18261.0,146.0955,146.2067,145.6251,146.1981,18261.0
2021-02-04 11:00:00,171.0,171.7,170.92,171.11,28195.0,146.2409,146.8395,146.1725,146.3349,28195.0
2021-02-04 11:30:00,171.06,171.56,170.83,171.44,33701.0,146.2922,146.7198,146.0955,146.6172,33701.0
2021-02-04 12:00:00,171.42,172.18,171.29,171.95,26263.0,146.6001,147.25,146.4889,147.0533,26263.0
2021-02-04 12:30:00,171.9,172.16,171.39,172.02,27717.0,147.0106,147.2329,146.5744,147.1132,27717.0
2021-02-04 13:00:00,172.02,172.37,171.83,172.37,30207.0,147.1132,147.4125,146.9507,147.4125,30207.0
2021-02-04 13:30:00,172.37,172.66,172.08,172.14,22368.0,147.4125,147.6605,147.1645,147.2158,22368.0
2021-02-04 14:00:00,172.16,172.24,171.53,171.62,35180.0,147.2329,147.3013,146.6941,146.7711,35180.0
2021-02-04 14:30:00,171.71,171.94,171.2,171.54,22770.0,146.8481,147.0448,146.4119,146.7027,22770.0
2021-02-04 15:00:00,171.46,171.64,171.02,171.24,32656.0,146.6343,146.7882,146.258,146.4461,32656.0
2021-02-04 15:30:00,171.3,171.34,170.63,171.04,94798.0,146.4974,146.5316,145.9244,146.2751,94798.0
2021-02-05 09:30:00,172.0,172.31,171.11,171.82,17100.0,147.0961,147.3612,146.3349,146.9421,17100.0
2021-02-05 10:00:00,171.95,171.96,170.84,171.01,19125.0,147.0533,147.0619,146.104,146.2494,19125.0
2021-02-05 10:30:00,171.03,172.43,170.97,172.41,21470.0,146.2665,147.4638,146.2152,147.4467,21470.0
2021-02-05 11:00:00,172.36,172.43,171.83,172.12,12801.0,147.404,147.4638,146.9507,147.1987,12801.0
2021-02-05 11:30:00,172.06,172.16,171.49,171.49,11012.0,147.1474,147.2329,146.6599,146.6599,11012.0
2021-02-05 12:00:00,171.47,171.6,171.05,171.43,13974.0,146.6428,146.754,146.2836,146.6086,13974.0
2021-02-05 12:30:00,171.47,171.68,171.37,171.47,12902.0,146.6428,146.8224,146.5573,146.6428,12902.0
2021-02-05 13:00:00,171.53,171.86,171.53,171.8,10709.0,146.6941,146.9764,146.6941,146.925,10709.0
2021-02-05 13:30:00,171.76,171.88,171.51,171.71,9859.0,146.8908,146.9935,146.677,146.8481,9859.0
2021-02-05 14:00:00,171.69,171.91,171.6,171.79,17735.0,146.831,147.0191,146.754,146.9165,17735.0
2021-02-05 14:30:00,171.9,171.99,171.68,171.91,13585.0,147.0106,147.0875,146.8224,147.0191,13585.0
2021-02-05 15:00:00,171.91,171.91,171.46,171.49,15451.0,147.0191,147.0191,146.6343,146.6599,15451.0
2021-02-05 15:30:00,171.52,171.99,171.4,171.59,101563.0,146.6856,147.0875,146.583,146.7454,101563.0
2021-02-08 09:30:00,171.71,172.41,170.64,171.84,24723.0,146.8481,147.4467,145.933,146.9593,24723.0
2021-02-08 10:00:00,171.86,172.32,171.86,172.03,12336.0,146.9764,147.3698,146.9764,147.1217,12336.0
2021-02-08 10:30:00,172.03,172.03,171.66,171.78,10246.0,147.1217,147.1217,146.8053,146.9079,10246.0
2021-02-08 11:00:00,171.74,171.86,171.17,171.59,13712.0,146.8737,146.9764,146.3863,146.7454,13712.0
2021-02-08 11:30:00,171.59,172.0,171.39,171.6,13640.0,146.7454,147.0961,146.5744,146.754,13640.0
2021-02-08 12:00:00,171.63,171.72,171.0,171.0,15971.0,146.7797,146.8566,146.2409,146.2409,15971.0
2021-02-08 12:30:00,171.0,171.27,170.77,171.2,12185.0,146.2409,146.4718,146.0442,146.4119,12185.0
2021-02-08 13:00:00,171.31,171.6,171.2,171.45,8824.0,146.506,146.754,146.4119,146.6257,8824.0
2021-02-08 13:30:00,171.37,171.38,170.87,171.12,8735.0,146.5573,146.5659,146.1297,146.3435,8735.0
2021-02-08 14:00:00,171.19,171.25,170.98,171.08,12356.0,146.4034,146.4547,146.2238,146.3093,12356.0
2021-02-08 14:30:00,171.09,171.09,170.12,170.13,12718.0,146.3178,146.3178,145.4883,145.4968,12718.0
2021-02-08 15:00:00,170.1,170.53,170.1,170.44,17287.0,145.4712,145.8389,145.4712,145.762,17287.0
2021-02-08 15:30:00,170.47,170.54,170.23,170.54,61587.0,145.7876,145.8475,145.5824,145.8475,61587.0
2021-02-09 09:30:00,170.94,171.81,170.53,171.48,28303.0,146.1896,146.9336,145.8389,146.6514,28303.0
2021-02-09 10:00:00,171.61,171.71,170.36,170.38,13508.0,146.7626,146.8481,145.6935,145.7106,13508.0
2021-02-09 10:30:00,170.33,170.54,169.97,170.22,16145.0,145.6679,145.8475,145.36,145.5738,16145.0
2021-02-09 11:00:00,170.33,170.94,170.3,170.51,11667.0,145.6679,146.1896,145.6422,145.8218,11667.0
2021-02-09 11:30:00,170.56,170.84,170.56,170.77,12470.0,145.8646,146.104,145.8646,146.0442,12470.0
2021-02-09 12:00:00,170.85,171.46,170.74,171.39,10305.0,146.1126,146.6343,146.0185,146.5744,10305.0
2021-02-09 12:30:00,171.41,171.61,170.92,171.05,12020.0,146.5915,146.7626,146.1725,146.2836,12020.0
2021-02-09 13:00:00,171.04,171.18,170.84,170.89,9015.0,146.2751,146.3948,146.104,146.1468,9015.0
2021-02-09 13:30:00,170.93,170.93,170.73,170.81,9754.0,146.181,146.181,146.01,146.0784,9754.0
2021-02-09 14:00:00,170.81,171.16,170.75,171.09,10176.0,146.0784,146.3777,146.0271,146.3178,10176.0
2021-02-09 14:30:00,171.04,171.38,171.04,171.19,14895.0,146.2751,146.5659,146.2751,146.4034,14895.0
2021-02-09 15:00:00,171.13,171.3,170.88,170.95,10513.0,146.3521,146.4974,146.1383,146.1981,10513.0
2021-02-09 15:30:00,170.93,171.4,170.84,171.4,54893.0,146.181,146.583,146.104,146.583,54893.0
2021-02-10 09:30:00,172.84,173.1,171.0,171.98,34360.0,147.8145,148.0368,146.2409,147.079,34360.0
2021-02-10 10:00:00,172.03,173.51,172.02,173.48,46415.0,147.1217,148.3875,147.1132,148.3618,46415.0
2021-02-10 10:30:00,173.48,174.13,173.42,173.95,25972.0,148.3618,148.9177,148.3105,148.7637,25972.0
2021-02-10 11:00:00,173.68,174.33,173.18,173.41,12296.0,148.5328,149.0887,148.1052,148.3019,12296.0
2021-02-10 11:30:00,173.39,173.44,172.88,173.06,8618.0,148.2848,148.3276,147.8487,148.0026,8618.0
2021-02-10 12:00:00,173.07,173.09,171.87,172.06,18174.0,148.0112,148.0283,146.9849,147.1474,18174.0
2021-02-10 12:30:00,171.99,172.07,171.7,171.74,12626.0,147.0875,147.1559,146.8395,146.8737,12626.0
2021-02-10 13:00:00,171.67,172.08,171.54,172.06,5885.0,146.8139,147.1645,146.7027,147.1474,5885.0
2021-02-10 13:30:00,172.0,172.33,171.6,171.6,8057.0,147.0961,147.3783,146.754,146.754,8057.0
2021-02-10 14:00:00,171.67,172.47,171.62,172.3,11425.0,146.8139,147.498,146.7711,147.3526,11425.0
2021-02-10 14:30:00,172.34,172.66,172.27,172.47,10997.0,147.3869,147.6605,147.327,147.498,10997.0
2021-02-10 15:00:00,172.5,172.81,172.3,172.8,15381.0,147.5237,147.7888,147.3526,147.7803,15381.0
2021-02-10 15:30:00,172.77,172.94,172.28,172.91,59438.0,147.7546,147.9,147.3355,147.8743,59438.0
2021-02-11 09:30:00,172.75,173.29,172.13,172.25,36406.0,147.7375,148.1993,147.2073,147.3099,36406.0
2021-02-11 10:00:00,172.31,172.55,172.17,172.34,17459.0,147.3612,147.5665,147.2415,147.3869,17459.0
2021-02-11 10:30:00,172.2,172.58,171.78,171.78,13952.0,147.2671,147.5921,146.9079,146.9079,13952.0
2021-02-11 11:00:00,171.77,172.17,171.46,171.98,21754.0,146.8994,147.2415,146.6343,147.079,21754.0
2021-02-11 11:30:00,172.03,172.45,171.98,172.36,14918.0,147.1217,147.4809,147.079,147.404,14918.0
2021-02-11 12:00:00,172.36,172.37,171.56,171.71,13012.0,147.404,147.4125,146.7198,146.8481,13012.0
2021-02-11 12:30:00,171.78,172.07,171.46,171.77,16870.0,146.9079,147.1559,146.6343,146.8994,16870.0
2021-02-11 13:00:00,171.86,172.23,171.83,171.93,24911.0,146.9764,147.2928,146.9507,147.0362,24911.0
2021-02-11 13:30:00,171.89,171.99,171.52,171.56,15827.0,147.002,147.0875,146.6856,146.7198,15827.0
2021-02-11 14:00:00,171.46,171.67,171.24,171.6,10814.0,146.6343,146.8139,146.4461,146.754,10814.0
2021-02-11 14:30:00,171.56,171.57,170.88,171.37,9406.0,146.7198,146.7283,146.1383,146.5573,9406.0
2021-02-11 15:00:00,171.33,171.62,171.13,171.13,12899.0,146.5231,146.7711,146.3521,146.3521,12899.0
2021-02-11 15:30:00,171.19,172.0,171.16,171.97,66364.0,146.4034,147.0961,146.3777,147.0704,66364.0
2021-02-12 09:30:00,171.44,172.61,170.95,171.24,13140.0,146.6172,147.6178,146.1981,146.4461,13140.0
2021-02-12 10:00:00,171.16,172.23,170.96,171.88,7222.0,146.3777,147.2928,146.2067,146.9935,7222.0
2021-02-12 10:30:00,171.81,172.2,171.45,172.11,16792.0,146.9336,147.2671,146.6257,147.1902,16792.0
2021-02-12 11:00:00,172.1,172.69,172.08,172.39,11031.0,147.1816,147.6862,147.1645,147.4296,11031.0
2021-02-12 11:30:00,172.16,172.76,172.01,172.45,17547.0,147.2329,147.746,147.1046,147.4809,17547.0
2021-02-12 12:00:00,172.49,173.47,172.4,173.05,48114.0,147.5151,148.3532,147.4382,147.9941,48114.0
2021-02-12 12:30:00,172.93,173.0,172.4,172.68,34948.0,147.8914,147.9513,147.4382,147.6776,34948.0
2021-02-12 13:00:00,172.66,173.06,172.47,172.78,40642.0,147.6605,148.0026,147.498,147.7631,40642.0
2021-02-12 13:30:00,172.81,173.12,172.81,172.92,15290.0,147.7888,148.0539,147.7888,147.8829,15290.0
2021-02-12 14:00:00,172.85,172.95,172.52,172.95,21905.0,147.823,147.9085,147.5408,147.9085,21905.0
2021-02-12 14:30:00,172.96,172.96,172.75,172.77,65938.0,147.9171,147.9171,147.7375,147.7546,65938.0
2021-02-12 15:00:00,172.8,172.95,172.69,172.77,25275.0,147.7803,147.9085,147.6862,147.7546,25275.0
2021-02-12 15:30:00,172.75,173.16,172.71,173.05,179593.0,147.7375,148.0881,147.7033,147.9941,179593.0
2021-02-16 09:30:00,174.02,174.02,172.6,172.93,33522.0,148.8236,148.8236,147.6092,147.8914,33522.0
2021-02-16 10:00:00,172.93,173.14,172.14,172.27,20309.0,147.8914,148.071,147.2158,147.327,20309.0
2021-02-16 10:30:00,172.36,172.43,170.15,170.59,56798.0,147.404,147.4638,145.5139,145.8902,56798.0
2021-02-16 11:00:00,170.57,171.05,170.18,170.44,45080.0,145.8731,146.2836,145.5396,145.762,45080.0
2021-02-16 11:30:00,170.42,170.62,169.64,170.62,21318.0,145.7449,145.9159,145.0778,145.9159,21318.0
2021-02-16 12:00:00,170.55,170.73,169.75,169.91,31000.0,145.856,146.01,145.1719,145.3087,31000.0
2021-02-16 12:30:00,169.98,170.15,169.16,169.45,23721.0,145.3686,145.5139,144.6673,144.9153,23721.0
2021-02-16 13:00:00,169.47,170.16,169.41,169.81,58275.0,144.9324,145.5225,144.8811,145.2232,58275.0
2021-02-16 13:30:00,169.78,170.66,169.78,170.46,25700.0,145.1975,145.9501,145.1975,145.7791,25700.0
2021-02-16 14:00:00,170.49,170.65,170.16,170.49,43389.0,145.8047,145.9416,145.5225,145.8047,43389.0
2021-02-16 14:30:00,170.47,170.68,170.3,170.58,27061.0,145.7876,145.9672,145.6422,145.8817,27061.0
2021-02-16 15:00:00,170.54,170.61,170.05,170.52,42134.0,145.8475,145.9073,145.4284,145.8304,42134.0
2021-02-16 15:30:00,170.49,170.83,170.22,170.53,163559.0,145.8047,146.0955,145.5738,145.8389,163559.0
2021-02-17 09:30:00,170.75,170.75,168.91,168.91,54374.0,146.0271,146.0271,144.4535,144.4535,54374.0
2021-02-17 10:00:00,168.68,169.61,168.67,169.42,21497.0,144.2568,145.0521,144.2482,144.8896,21497.0
2021-02-17 10:30:00,169.5,169.77,169.2,169.25,21312.0,144.9581,145.189,144.7015,144.7443,21312.0
2021-02-17 11:00:00,169.3,169.82,169.21,169.55,14029.0,144.787,145.2317,144.71,145.0008,14029.0
2021-02-17 11:30:00,169.68,169.76,169.3,169.38,8471.0,145.112,145.1804,144.787,144.8554,8471.0
2021-02-17 12:00:00,169.43,169.57,169.26,169.3,16887.0,144.8982,145.0179,144.7528,144.787,16887.0
2021-02-17 12:30:00,169.35,169.54,169.35,169.5,16507.0,144.8298,144.9923,144.8298,144.9581,16507.0
2021-02-17 13:00:00,169.5,169.58,169.15,169.3,22510.0,144.9581,145.0265,144.6587,144.787,22510.0
2021-02-17 13:30:00,169.22,169.22,168.9,169.06,16833.0,144.7186,144.7186,144.4449,144.5818,16833.0
2021-02-17 14:00:00,169.06,169.35,169.03,169.3,18231.0,144.5818,144.8298,144.5561,144.787,18231.0
2021-02-17 14:30:00,169.46,169.47,169.25,169.43,8122.0,144.9239,144.9324,144.7443,144.8982,8122.0
2021-02-17 15:00:00,169.43,169.65,169.24,169.27,14459.0,144.8982,145.0863,144.7357,144.7614,14459.0
2021-02-17 15:30:00,169.25,169.51,169.23,169.5,78124.0,144.7443,144.9666,144.7272,144.9581,78124.0
2021-02-18 09:30:00,168.66,169.77,168.66,169.35,35626.0,144.2397,145.189,144.2397,144.8298,35626.0
2021-02-18 10:00:00,169.49,169.52,168.86,168.88,39617.0,144.9495,144.9752,144.4107,144.4278,39617.0
2021-02-18 10:30:00,168.9,169.18,168.14,168.78,24022.0,144.4449,144.6844,143.795,144.3423,24022.0
2021-02-18 11:00:00,168.63,168.69,168.42,168.45,70096.0,144.214,144.2653,144.0344,144.0601,70096.0
2021-02-18 11:30:00,168.45,168.67,168.14,168.3,46189.0,144.0601,144.2482,143.795,143.9318,46189.0
2021-02-18 12:00:00,168.25,168.95,168.19,168.61,23536.0,143.889,144.4877,143.8377,144.1969,23536.0
2021-02-18 12:30:00,168.64,168.8,168.21,168.22,13804.0,144.2226,144.3594,143.8548,143.8634,13804.0
2021-02-18 13:00:00,168.15,168.54,167.9,168.24,32158.0,143.8035,144.1371,143.5897,143.8805,32158.0
2021-02-18 13:30:00,168.29,168.57,167.88,168.49,54019.0,143.9233,144.1627,143.5726,144.0943,54019.0
2021-02-18 14:00:00,168.55,168.66,168.03,168.28,34942.0,144.1456,144.2397,143.7009,143.9147,34942.0
2021-02-18 14:30:00,168.26,168.37,168.22,168.33,89241.0,143.8976,143.9917,143.8634,143.9575,89241.0
2021-02-18 15:00:00,168.32,168.79,168.3,168.71,61466.0,143.9489,144.3509,143.9318,144.2824,61466.0
2021-02-18 15:30:00,168.71,168.72,168.29,168.31,136306.0,144.2824,144.291,143.9233,143.9404,136306.0
2021-02-19 09:30:00,169.0,170.0,168.38,168.38,94525.0,144.5305,145.3857,144.0002,144.0002,94525.0
2021-02-19 10:00:00,168.6,168.88,168.42,168.81,36122.0,144.1884,144.4278,144.0344,144.368,36122.0
2021-02-19 10:30:00,168.85,168.89,168.46,168.88,10763.0,144.4022,144.4364,144.0686,144.4278,10763.0
2021-02-19 11:00:00,168.86,169.01,168.76,168.82,13540.0,144.4107,144.539,144.3252,144.3765,13540.0
2021-02-19 11:30:00,168.82,169.09,168.77,168.98,23281.0,144.3765,144.6074,144.3338,144.5134,23281.0
2021-02-19 12:00:00,168.98,169.01,168.15,168.3,14839.0,144.5134,144.539,143.8035,143.9318,14839.0
2021-02-19 12:30:00,168.26,168.41,168.13,168.26,32217.0,143.8976,144.0259,143.7864,143.8976,32217.0
2021-02-19 13:00:00,168.32,168.37,167.5,167.6,14551.0,143.9489,143.9917,143.2476,143.3332,14551.0
2021-02-19 13:30:00,167.6,168.15,167.55,167.55,55161.0,143.3332,143.8035,143.2904,143.2904,55161.0
2021-02-19 14:00:00,167.49,167.59,167.18,167.18,30819.0,143.2391,143.3246,142.974,142.974,30819.0
2021-02-19 14:30:00,167.15,167.4,166.75,166.85,34979.0,142.9483,143.1621,142.6062,142.6918,34979.0
2021-02-19 15:00:00,166.87,166.87,166.09,166.25,30832.0,142.7089,142.7089,142.0418,142.1786,30832.0
2021-02-19 15:30:00,166.29,166.61,166.0,166.24,126880.0,142.2128,142.4865,141.9648,142.1701,126880.0
2021-02-22 09:30:00,165.84,166.08,164.0,164.14,36572.0,141.828,142.0332,140.2544,140.3741,36572.0
2021-02-22 10:00:00,164.14,164.87,163.99,164.87,41910.0,140.3741,140.9984,140.2459,140.9984,41910.0
2021-02-22 10:30:00,164.92,165.12,164.69,164.97,51425.0,141.0412,141.2122,140.8445,141.084,51425.0
2021-02-22 11:00:00,164.93,165.01,164.3,164.4,39489.0,141.0498,141.1182,140.511,140.5965,39489.0
2021-02-22 11:30:00,164.44,164.59,163.65,163.9,37913.0,140.6307,140.759,139.9551,140.1689,37913.0
2021-02-22 12:00:00,163.84,164.55,163.67,164.47,47951.0,140.1176,140.7248,139.9722,140.6564,47951.0
2021-02-22 12:30:00,164.53,165.61,164.37,165.61,62424.0,140.7077,141.6313,140.5708,141.6313,62424.0
2021-02-22 13:00:00,165.57,165.76,165.35,165.44,44233.0,141.5971,141.7596,141.4089,141.4859,44233.0
2021-02-22 13:30:00,165.47,165.93,165.43,165.54,54800.0,141.5116,141.905,141.4774,141.5714,54800.0
2021-02-22 14:00:00,165.44,165.54,164.96,165.5,47486.0,141.4859,141.5714,141.0754,141.5372,47486.0
2021-02-22 14:30:00,165.42,165.75,165.27,165.56,25364.0,141.4688,141.751,141.3405,141.5885,25364.0
2021-02-22 15:00:00,165.56,165.92,165.39,165.92,55274.0,141.5885,141.8964,141.4431,141.8964,55274.0
2021-02-22 15:30:00,165.84,166.21,165.36,165.75,196230.0,141.828,142.1444,141.4175,141.751,196230.0
2021-02-23 09:30:00,165.91,166.28,164.7,165.06,46259.0,141.8879,142.2043,140.8531,141.1609,46259.0
2021-02-23 10:00:00,165.0,165.09,163.65,163.97,36451.0,141.1096,141.1866,139.9551,140.2288,36451.0
2021-02-23 10:30:00,163.9,164.44,163.68,164.29,29662.0,140.1689,140.6307,139.9807,140.5024,29662.0
2021-02-23 11:00:00,164.29,164.67,164.11,164.4,67969.0,140.5024,140.8274,140.3485,140.5965,67969.0
2021-02-23 11:30:00,164.39,164.73,164.28,164.34,23093.0,140.5879,140.8787,140.4939,140.5452,23093.0
2021-02-23 12:00:00,164.3,164.35,163.77,163.91,33791.0,140.511,140.5537,140.0577,140.1774,33791.0
2021-02-23 12:30:00,163.88,164.09,163.69,163.73,29659.0,140.1518,140.3314,139.9893,140.0235,29659.0
2021-02-23 13:00:00,163.77,164.1,163.73,163.88,24745.0,140.0577,140.3399,140.0235,140.1518,24745.0
2021-02-23 13:30:00,163.88,164.3,163.84,164.1,33063.0,140.1518,140.511,140.1176,140.3399,33063.0
2021-02-23 14:00:00,164.06,164.11,163.6,163.67,95568.0,140.3057,140.3485,139.9123,139.9722,95568.0
2021-02-23 14:30:00,163.64,164.34,163.64,164.19,50099.0,139.9465,140.5452,139.9465,140.4169,50099.0
2021-02-23 15:00:00,164.2,164.33,163.89,164.33,36871.0,140.4254,140.5366,140.1603,140.5366,36871.0
2021-02-23 15:30:00,164.37,164.37,163.58,163.62,143930.0,140.5708,140.5708,139.8952,139.9294,143930.0
2021-02-24 09:30:00,163.54,163.61,162.65,163.11,60477.0,139.861,139.9209,139.0999,139.4933,60477.0
2021-02-24 10:00:00,163.11,163.62,162.93,163.52,61248.0,139.4933,139.9294,139.3393,139.8439,61248.0
2021-02-24 10:30:00,163.5,163.8,162.93,163.75,35486.0,139.8268,140.0834,139.3393,140.0406,35486.0
2021-02-24 11:00:00,163.74,164.36,163.61,164.2,62066.0,140.0321,140.5623,139.9209,140.4254,62066.0
2021-02-24 11:30:00,164.2,164.26,162.98,163.32,111683.0,140.4254,140.4768,139.3821,139.6729,111683.0
2021-02-24 12:00:00,163.4,163.93,163.15,163.82,43228.0,139.7413,140.1945,139.5275,140.1005,43228.0
2021-02-24 12:30:00,163.91,164.07,163.36,163.44,30299.0,140.1774,140.3143,139.7071,139.7755,30299.0
2021-02-24 13:00:00,163.46,164.13,163.46,164.13,24847.0,139.7926,140.3656,139.7926,140.3656,24847.0
2021-02-24 13:30:00,164.15,164.34,163.93,164.02,30894.0,140.3827,140.5452,140.1945,140.2715,30894.0
2021-02-24 14:00:00,164.01,164.16,163.78,163.92,27707.0,140.263,140.3912,140.0663,140.186,27707.0
2021-02-24 14:30:00,164.0,164.29,163.85,164.18,28593.0,140.2544,140.5024,140.1261,140.4083,28593.0
2021-02-24 15:00:00,164.19,164.51,163.81,163.85,47729.0,140.4169,140.6906,140.0919,140.1261,47729.0
2021-02-24 15:30:00,163.87,164.1,163.8,163.92,196269.0,140.1432,140.3399,140.0834,140.186,196269.0
2021-02-25 09:30:00,163.41,164.62,163.1,164.37,42177.0,139.7498,140.7846,139.4847,140.5708,42177.0
2021-02-25 10:00:00,164.43,164.9,164.32,164.5,49346.0,140.6221,141.0241,140.5281,140.682,49346.0
2021-02-25 10:30:00,164.51,164.85,164.34,164.5,30182.0,140.6906,140.9813,140.5452,140.682,30182.0
2021-02-25 11:00:00,164.49,164.88,164.28,164.28,61907.0,140.6735,141.007,140.4939,140.4939,61907.0
2021-02-25 11:30:00,164.25,164.47,163.16,163.22,33030.0,140.4682,140.6564,139.536,139.5873,33030.0
2021-02-25 12:00:00,163.24,163.29,162.69,162.73,44337.0,139.6044,139.6472,139.1341,139.1683,44337.0
2021-02-25 12:30:00,162.71,162.72,161.62,161.65,42620.0,139.1512,139.1597,138.219,138.2447,42620.0
2021-02-25 13:00:00,161.61,161.9,160.81,161.69,54334.0,138.2105,138.4585,137.5263,138.2789,54334.0
2021-02-25 13:30:00,161.69,162.05,161.58,161.64,45424.0,138.2789,138.5867,138.1848,138.2361,45424.0
2021-02-25 14:00:00,161.65,162.46,161.55,162.39,59784.0,138.2447,138.9374,138.1591,138.8775,59784.0
2021-02-25 14:30:00,162.39,162.44,161.94,162.12,67767.0,138.8775,138.9203,138.4927,138.6466,67767.0
2021-02-25 15:00:00,162.11,162.51,161.83,162.15,65143.0,138.6381,138.9801,138.3986,138.6723,65143.0
2021-02-25 15:30:00,162.15,162.91,161.6,162.46,192618.0,138.6723,139.3222,138.2019,138.9374,192618.0
2021-02-26 09:30:00,162.62,163.18,161.93,162.79,43433.0,139.0742,139.5531,138.4841,139.2196,43433.0
2021-02-26 10:00:00,162.79,163.05,161.61,161.7,63277.0,139.2196,139.442,138.2105,138.2874,63277.0
2021-02-26 10:30:00,161.7,162.13,161.5,161.95,51281.0,138.2874,138.6552,138.1164,138.5012,51281.0
2021-02-26 11:00:00,161.89,162.29,161.15,161.15,62260.0,138.4499,138.792,137.8171,137.8171,62260.0
2021-02-26 11:30:00,161.26,161.78,161.01,161.4,24707.0,137.9111,138.3558,137.6973,138.0309,24707.0
2021-02-26 12:00:00,161.48,161.93,161.46,161.68,40652.0,138.0993,138.4841,138.0822,138.2703,40652.0
2021-02-26 12:30:00,161.76,161.94,161.51,161.59,53193.0,138.3387,138.4927,138.1249,138.1934,53193.0
2021-02-26 13:00:00,161.53,161.54,161.19,161.45,53500.0,138.142,138.1506,137.8513,138.0736,53500.0
2021-02-26 13:30:00,161.42,161.5,160.56,160.91,49779.0,138.048,138.1164,137.3125,137.6118,49779.0
2021-02-26 14:00:00,160.84,161.13,160.32,160.75,64839.0,137.5519,137.8,137.1072,137.475,64839.0
2021-02-26 14:30:00,160.7,161.0,160.62,160.67,60868.0,137.4322,137.6888,137.3638,137.4066,60868.0
2021-02-26 15:00:00,160.72,160.9,160.16,160.3,62027.0,137.4493,137.6033,136.9704,137.0901,62027.0
2021-02-26 15:30:00,160.28,160.41,159.6,159.68,431967.0,137.073,137.1842,136.4915,136.5599,431967.0
2021-03-01 09:30:00,160.89,162.74,160.11,160.12,66996.0,137.5947,139.1768,136.9276,136.9362,66996.0
2021-03-01 10:00:00,160.11,160.58,159.98,160.2,51712.0,136.9276,137.3296,136.8165,137.0046,51712.0
2021-03-01 10:30:00,160.23,160.77,160.0,160.68,81157.0,137.0303,137.4921,136.8336,137.4151,81157.0
2021-03-01 11:00:00,160.58,160.58,159.46,159.51,31680.0,137.3296,137.3296,136.3718,136.4145,31680.0
2021-03-01 11:30:00,159.49,159.64,159.22,159.54,39339.0,136.3974,136.5257,136.1665,136.4402,39339.0
2021-03-01 12:00:00,159.57,159.82,159.51,159.6,36934.0,136.4658,136.6796,136.4145,136.4915,36934.0
2021-03-01 12:30:00,159.63,159.72,159.03,159.2,26114.0,136.5171,136.5941,136.004,136.1494,26114.0
2021-03-01 13:00:00,159.29,159.53,159.06,159.53,41573.0,136.2264,136.4316,136.0297,136.4316,41573.0
2021-03-01 13:30:00,159.53,159.9,159.4,159.72,29188.0,136.4316,136.748,136.3204,136.5941,29188.0
2021-03-01 14:00:00,159.8,160.23,159.61,160.22,42843.0,136.6625,137.0303,136.5,137.0217,42843.0
2021-03-01 14:30:00,160.25,160.66,160.24,160.51,34719.0,137.0474,137.398,137.0388,137.2697,34719.0
2021-03-01 15:00:00,160.5,160.98,160.47,160.61,23462.0,137.2612,137.6717,137.2355,137.3552,23462.0
2021-03-01 15:30:00,160.58,160.6,159.57,159.66,148706.0,137.3296,137.3467,136.4658,136.5428,148706.0
2021-03-02 09:30:00,159.94,160.78,158.82,159.51,38774.0,136.7823,137.5006,135.8244,136.4145,38774.0
2021-03-02 10:00:00,159.41,159.95,159.17,159.17,36368.0,136.329,136.7908,136.1237,136.1237,36368.0
2021-03-02 10:30:00,159.16,160.0,158.89,159.05,34728.0,136.1152,136.8336,135.8843,136.0211,34728.0
2021-03-02 11:00:00,159.09,159.5,158.73,159.19,25372.0,136.0553,136.406,135.7475,136.1408,25372.0
2021-03-02 11:30:00,159.14,159.42,159.1,159.24,35572.0,136.0981,136.3375,136.0639,136.1836,35572.0
2021-03-02 12:00:00,159.25,160.21,159.23,160.03,26852.0,136.1922,137.0132,136.1751,136.8592,26852.0
2021-03-02 12:30:00,159.99,160.3,159.85,160.17,29970.0,136.825,137.0901,136.7053,136.979,29970.0
2021-03-02 13:00:00,160.2,160.64,160.09,160.53,31047.0,137.0046,137.3809,136.9105,137.2868,31047.0
2021-03-02 13:30:00,160.53,161.14,160.52,160.97,44560.0,137.2868,137.8085,137.2783,137.6631,44560.0
2021-03-02 14:00:00,161.0,161.38,160.88,161.22,34267.0,137.6888,138.0138,137.5862,137.8769,34267.0
2021-03-02 14:30:00,161.25,161.4,161.11,161.31,30562.0,137.9026,138.0309,137.7829,137.9539,30562.0
2021-03-02 15:00:00,161.3,161.6,160.84,160.85,28311.0,137.9453,138.2019,137.5519,137.5605,28311.0
2021-03-02 15:30:00,160.84,161.32,160.46,160.87,236252.0,137.5519,137.9624,137.227,137.5776,236252.0
2021-03-03 09:30:00,160.84,161.66,159.52,159.68,46259.0,137.5519,138.2532,136.4231,136.5599,46259.0
2021-03-03 10:00:00,159.87,160.37,159.53,160.24,31872.0,136.7224,137.15,136.4316,137.0388,31872.0
2021-03-03 10:30:00,160.15,160.29,159.66,159.94,45425.0,136.9618,137.0816,136.5428,136.7823,45425.0
2021-03-03 11:00:00,159.96,160.66,159.9,160.11,31559.0,136.7994,137.398,136.748,136.9276,31559.0
2021-03-03 11:30:00,160.03,160.61,159.95,160.49,32558.0,136.8592,137.3552,136.7908,137.2526,32558.0
2021-03-03 12:00:00,160.5,160.78,160.29,160.69,26747.0,137.2612,137.5006,137.0816,137.4237,26747.0
2021-03-03 12:30:00,160.71,160.8,160.48,160.59,17050.0,137.4408,137.5177,137.2441,137.3381,17050.0
2021-03-03 13:00:00,160.64,160.83,160.46,160.69,24292.0,137.3809,137.5434,137.227,137.4237,24292.0
2021-03-03 13:30:00,160.68,161.19,160.62,160.78,50539.0,137.4151,137.8513,137.3638,137.5006,50539.0
2021-03-03 14:00:00,160.86,160.89,159.88,160.14,82883.0,137.569,137.5947,136.7309,136.9533,82883.0
2021-03-03 14:30:00,160.1,160.1,159.55,159.57,83151.0,136.9191,136.9191,136.4487,136.4658,83151.0
2021-03-03 15:00:00,159.52,159.71,159.31,159.47,63756.0,136.4231,136.5856,136.2435,136.3803,63756.0
2021-03-03 15:30:00,159.43,159.79,158.99,159.48,197406.0,136.3461,136.654,135.9698,136.3889,197406.0
2021-03-04 09:30:00,159.92,159.92,158.98,159.26,83976.0,136.7652,136.7652,135.9613,136.2007,83976.0
2021-03-04 10:00:00,159.25,159.34,158.69,158.81,56748.0,136.1922,136.2691,135.7132,135.8159,56748.0
2021-03-04 10:30:00,158.83,159.76,158.66,159.68,92415.0,135.833,136.6283,135.6876,136.5599,92415.0
2021-03-04 11:00:00,159.74,160.33,159.56,160.06,64012.0,136.6112,137.1158,136.4573,136.8849,64012.0
2021-03-04 11:30:00,160.06,160.54,159.89,160.45,71040.0,136.8849,137.2954,136.7395,137.2184,71040.0
2021-03-04 12:00:00,160.45,161.15,159.9,159.91,77454.0,137.2184,137.8171,136.748,136.7566,77454.0
2021-03-04 12:30:00,159.98,159.99,158.38,158.59,35599.0,136.8165,136.825,135.4481,135.6277,35599.0
2021-03-04 13:00:00,158.61,159.02,158.51,158.92,67308.0,135.6448,135.9955,135.5593,135.9099,67308.0
2021-03-04 13:30:00,158.91,158.91,157.17,157.23,38676.0,135.9014,135.9014,134.4133,134.4646,38676.0
2021-03-04 14:00:00,157.3,158.32,156.87,158.04,52157.0,134.5245,135.3968,134.1568,135.1574,52157.0
2021-03-04 14:30:00,158.01,158.74,157.87,158.56,84862.0,135.1317,135.756,135.012,135.6021,84862.0
2021-03-04 15:00:00,158.58,158.61,157.11,157.92,66550.0,135.6192,135.6448,134.362,135.0547,66550.0
2021-03-04 15:30:00,157.89,158.22,157.57,157.99,203361.0,135.0291,135.3113,134.7554,135.1146,203361.0
2021-03-05 09:30:00,158.53,158.53,156.12,156.25,38057.0,135.5764,135.5764,133.5154,133.6265,38057.0
2021-03-05 10:00:00,156.36,156.79,155.75,156.06,50173.0,133.7206,134.0883,133.1989,133.464,50173.0
2021-03-05 10:30:00,155.75,155.82,154.39,155.03,32569.0,133.1989,133.2588,132.0358,132.5832,32569.0
2021-03-05 11:00:00,154.96,155.3,154.58,154.92,46075.0,132.5233,132.8141,132.1983,132.4891,46075.0
2021-03-05 11:30:00,154.84,155.09,154.37,155.03,26974.0,132.4207,132.6345,132.0187,132.5832,26974.0
2021-03-05 12:00:00,154.98,156.04,154.98,155.97,31654.0,132.5404,133.4469,132.5404,133.3871,31654.0
2021-03-05 12:30:00,155.93,156.21,155.83,156.0,33786.0,133.3529,133.5923,133.2673,133.4127,33786.0
2021-03-05 13:00:00,155.97,156.88,155.92,156.88,38564.0,133.3871,134.1653,133.3443,134.1653,38564.0
2021-03-05 13:30:00,156.9,157.86,156.84,157.75,65261.0,134.1824,135.0034,134.1311,134.9093,65261.0
2021-03-05 14:00:00,157.76,158.21,157.56,157.94,46829.0,134.9179,135.3027,134.7469,135.0718,46829.0
2021-03-05 14:30:00,157.89,158.57,157.76,158.54,89174.0,135.0291,135.6106,134.9179,135.585,89174.0
2021-03-05 15:00:00,158.51,158.56,158.05,158.32,63302.0,135.5593,135.6021,135.1659,135.3968,63302.0
2021-03-05 15:30:00,158.27,158.98,158.11,158.31,227873.0,135.3541,135.9613,135.2172,135.3883,227873.0
2021-03-08 09:30:00,158.58,159.01,156.84,158.26,41454.0,135.6192,135.9869,134.1311,135.3455,41454.0
2021-03-08 10:00:00,158.27,159.5,158.11,159.44,40138.0,135.3541,136.406,135.2172,136.3547,40138.0
2021-03-08 10:30:00,159.59,160.1,159.27,159.79,32603.0,136.4829,136.9191,136.2093,136.654,32603.0
2021-03-08 11:00:00,159.89,160.1,159.55,159.67,44088.0,136.7395,136.9191,136.4487,136.5513,44088.0
2021-03-08 11:30:00,159.66,160.08,159.18,159.78,19764.0,136.5428,136.902,136.1323,136.6454,19764.0
2021-03-08 12:00:00,159.71,160.13,159.56,159.87,18530.0,136.5856,136.9447,136.4573,136.7224,18530.0
2021-03-08 12:30:00,159.96,160.58,159.95,160.46,18211.0,136.7994,137.3296,136.7908,137.227,18211.0
2021-03-08 13:00:00,160.44,161.09,160.34,161.06,42268.0,137.2099,137.7657,137.1243,137.7401,42268.0
2021-03-08 13:30:00,161.06,161.27,160.88,161.13,30880.0,137.7401,137.9197,137.5862,137.8,30880.0
2021-03-08 14:00:00,161.03,161.64,161.02,161.34,37113.0,137.7144,138.2361,137.7059,137.9795,37113.0
2021-03-08 14:30:00,161.39,161.74,161.3,161.54,48755.0,138.0223,138.3216,137.9453,138.1506,48755.0
2021-03-08 15:00:00,161.51,161.51,160.7,160.9,31232.0,138.1249,138.1249,137.4322,137.6033,31232.0
2021-03-08 15:30:00,160.87,161.4,160.11,160.35,118833.0,137.5776,138.0309,136.9276,137.1329,118833.0
2021-03-09 09:30:00,161.68,163.0,161.31,162.97,49840.0,138.2703,139.3992,137.9539,139.3735,49840.0
2021-03-09 10:00:00,162.87,163.56,162.72,163.17,49395.0,139.288,139.8781,139.1597,139.5446,49395.0
2021-03-09 10:30:00,163.26,163.82,162.67,162.94,53688.0,139.6216,140.1005,139.117,139.3479,53688.0
2021-03-09 11:00:00,162.87,163.02,162.17,162.55,55519.0,139.288,139.4163,138.6894,139.0144,55519.0
2021-03-09 11:30:00,162.63,162.66,162.33,162.4,35721.0,139.0828,139.1084,138.8262,138.8861,35721.0
2021-03-09 12:00:00,162.37,162.83,162.36,162.65,21187.0,138.8604,139.2538,138.8519,139.0999,21187.0
2021-03-09 12:30:00,162.75,163.28,162.71,162.93,26120.0,139.1854,139.6387,139.1512,139.3393,26120.0
2021-03-09 13:00:00,163.0,163.55,162.93,163.51,52813.0,139.3992,139.8696,139.3393,139.8354,52813.0
2021-03-09 13:30:00,163.51,163.79,163.36,163.73,52977.0,139.8354,140.0748,139.7071,140.0235,52977.0
2021-03-09 14:00:00,163.65,163.65,163.37,163.5,33748.0,139.9551,139.9551,139.7156,139.8268,33748.0
2021-03-09 14:30:00,163.57,164.01,163.56,163.68,42842.0,139.8867,140.263,139.8781,139.9807,42842.0
2021-03-09 15:00:00,163.73,163.79,163.3,163.59,49995.0,140.0235,140.0748,139.6558,139.9038,49995.0
2021-03-09 15:30:00,163.61,163.69,162.9,162.95,240248.0,139.9209,139.9893,139.3137,139.3564,240248.0
2021-03-10 09:30:00,163.43,163.51,162.26,163.51,51767.0,139.7669,139.8354,138.7663,139.8354,51767.0
2021-03-10 10:00:00,163.37,163.45,162.55,162.55,85578.0,139.7156,139.784,139.0144,139.0144,85578.0
2021-03-10 10:30:00,162.55,162.95,162.34,162.47,47627.0,139.0144,139.3564,138.8348,138.9459,47627.0
2021-03-10 11:00:00,162.43,162.46,161.38,161.93,39222.0,138.9117,138.9374,138.0138,138.4841,39222.0
2021-03-10 11:30:00,162.01,162.1,161.7,161.8,39817.0,138.5525,138.6295,138.2874,138.3729,39817.0
2021-03-10 12:00:00,161.85,162.9,161.83,162.75,25895.0,138.4157,139.3137,138.3986,139.1854,25895.0
2021-03-10 12:30:00,162.77,163.25,162.71,163.0,25324.0,139.2025,139.613,139.1512,139.3992,25324.0
2021-03-10 13:00:00,163.02,163.02,162.55,162.62,16538.0,139.4163,139.4163,139.0144,139.0742,16538.0
2021-03-10 13:30:00,162.62,162.78,162.3,162.42,32117.0,139.0742,139.2111,138.8006,138.9032,32117.0
2021-03-10 14:00:00,162.51,162.8,162.22,162.48,27235.0,138.9801,139.2282,138.7321,138.9545,27235.0
2021-03-10 14:30:00,162.5,162.79,162.17,162.18,26402.0,138.9716,139.2196,138.6894,138.6979,26402.0
2021-03-10 15:00:00,162.24,162.24,161.92,161.96,32776.0,138.7492,138.7492,138.4756,138.5098,32776.0
2021-03-10 15:30:00,161.96,162.17,161.68,161.68,140380.0,138.5098,138.6894,138.2703,138.2703,140380.0
2021-03-11 09:30:00,161.68,162.73,161.2,162.55,74778.0,138.2703,139.1683,137.8598,139.0144,74778.0
2021-03-11 10:00:00,162.65,162.92,161.8,162.92,33088.0,139.0999,139.3308,138.3729,139.3308,33088.0
2021-03-11 10:30:00,162.85,162.87,162.39,162.8,26193.0,139.2709,139.288,138.8775,139.2282,26193.0
2021-03-11 11:00:00,162.8,163.27,162.71,163.03,18277.0,139.2282,139.6301,139.1512,139.4249,18277.0
2021-03-11 11:30:00,163.01,163.12,162.88,163.0,21005.0,139.4077,139.5018,139.2966,139.3992,21005.0
2021-03-11 12:00:00,163.03,163.22,162.9,162.98,32308.0,139.4249,139.5873,139.3137,139.3821,32308.0
2021-03-11 12:30:00,162.99,163.3,162.91,163.26,27869.0,139.3906,139.6558,139.3222,139.6216,27869.0
2021-03-11 13:00:00,163.28,163.53,163.16,163.16,19517.0,139.6387,139.8525,139.536,139.536,19517.0
2021-03-11 13:30:00,163.17,163.3,162.98,162.98,14749.0,139.5446,139.6558,139.3821,139.3821,14749.0
2021-03-11 14:00:00,162.97,163.29,162.88,162.95,22163.0,139.3735,139.6472,139.2966,139.3564,22163.0
2021-03-11 14:30:00,162.99,163.08,161.91,162.08,20933.0,139.3906,139.4676,138.467,138.6124,20933.0
2021-03-11 15:00:00,162.08,162.31,161.99,162.11,35424.0,138.6124,138.8091,138.5354,138.6381,35424.0
2021-03-11 15:30:00,162.1,162.19,161.84,161.99,91407.0,138.6295,138.7065,138.4072,138.5354,91407.0
2021-03-12 09:30:00,162.09,162.6,161.81,162.34,27818.0,138.621,139.0571,138.3815,138.8348,27818.0
2021-03-12 10:00:00,162.26,162.59,162.22,162.48,17403.0,138.7663,139.0486,138.7321,138.9545,17403.0
2021-03-12 10:30:00,162.45,162.59,162.21,162.56,32655.0,138.9288,139.0486,138.7236,139.0229,32655.0
2021-03-12 11:00:00,162.53,162.86,162.34,162.64,26076.0,138.9972,139.2795,138.8348,139.0913,26076.0
2021-03-12 11:30:00,162.6,162.72,162.37,162.66,38594.0,139.0571,139.1597,138.8604,139.1084,38594.0
2021-03-12 12:00:00,162.66,163.28,162.49,163.28,28411.0,139.1084,139.6387,138.963,139.6387,28411.0
2021-03-12 12:30:00,163.23,163.41,162.57,162.57,61604.0,139.5959,139.7498,139.0315,139.0315,61604.0
2021-03-12 13:00:00,162.66,162.82,162.52,162.82,25763.0,139.1084,139.2453,138.9887,139.2453,25763.0
2021-03-12 13:30:00,162.82,163.02,162.62,162.86,27598.0,139.2453,139.4163,139.0742,139.2795,27598.0
2021-03-12 14:00:00,162.81,162.86,162.38,162.71,21445.0,139.2367,139.2795,138.869,139.1512,21445.0
2021-03-12 14:30:00,162.71,162.71,162.3,162.64,24986.0,139.1512,139.1512,138.8006,139.0913,24986.0
2021-03-12 15:00:00,162.63,163.02,162.43,163.02,34458.0,139.0828,139.4163,138.9117,139.4163,34458.0
2021-03-12 15:30:00,163.0,163.6,162.96,163.44,192150.0,139.3992,139.9123,139.365,139.7755,192150.0
2021-03-15 09:30:00,163.47,164.22,163.1,163.52,49225.0,139.8011,140.4426,139.4847,139.8439,49225.0
2021-03-15 10:00:00,163.52,164.85,163.41,164.76,28894.0,139.8439,140.9813,139.7498,140.9044,28894.0
2021-03-15 10:30:00,164.8,164.91,164.31,164.77,19489.0,140.9386,141.0326,140.5195,140.9129,19489.0
2021-03-15 11:00:00,164.93,165.51,164.86,165.16,19232.0,141.0498,141.5458,140.9899,141.2465,19232.0
2021-03-15 11:30:00,165.25,165.91,164.95,165.57,41532.0,141.3234,141.8879,141.0669,141.5971,41532.0
2021-03-15 12:00:00,165.51,165.71,165.22,165.54,75002.0,141.5458,141.7168,141.2978,141.5714,75002.0
2021-03-15 12:30:00,165.53,166.3,165.46,166.22,24343.0,141.5629,142.2214,141.503,142.153,24343.0
2021-03-15 13:00:00,166.33,166.74,166.01,166.48,58837.0,142.247,142.5977,141.9734,142.3753,58837.0
2021-03-15 13:30:00,166.44,166.48,165.88,166.02,30177.0,142.3411,142.3753,141.8622,141.9819,30177.0
2021-03-15 14:00:00,166.08,166.48,166.06,166.44,21680.0,142.0332,142.3753,142.0161,142.3411,21680.0
2021-03-15 14:30:00,166.47,166.47,165.89,165.89,24517.0,142.3668,142.3668,141.8708,141.8708,24517.0
2021-03-15 15:00:00,165.85,166.13,165.82,165.93,35983.0,141.8365,142.076,141.8109,141.905,35983.0
2021-03-15 15:30:00,165.93,166.36,165.01,166.32,124008.0,141.905,142.2727,141.1182,142.2385,124008.0
2021-03-16 09:30:00,166.63,167.89,166.01,167.59,21350.0,142.5036,143.5812,141.9734,143.3246,21350.0
2021-03-16 10:00:00,167.43,168.05,167.05,167.88,28429.0,143.1878,143.718,142.8628,143.5726,28429.0
2021-03-16 10:30:00,167.84,168.1,167.39,168.06,13659.0,143.5384,143.7608,143.1536,143.7266,13659.0
2021-03-16 11:00:00,168.0,168.1,167.55,167.64,22265.0,143.6752,143.7608,143.2904,143.3674,22265.0
2021-03-16 11:30:00,167.65,167.73,166.95,167.03,28580.0,143.3759,143.4443,142.7773,142.8457,28580.0
2021-03-16 12:00:00,167.01,167.31,166.79,167.21,19977.0,142.8286,143.0852,142.6404,142.9996,19977.0
2021-03-16 12:30:00,167.35,168.12,167.35,168.12,14012.0,143.1194,143.7779,143.1194,143.7779,14012.0
2021-03-16 13:00:00,168.16,168.49,167.92,168.3,16042.0,143.8121,144.0943,143.6068,143.9318,16042.0
2021-03-16 13:30:00,168.33,168.35,167.98,168.07,12933.0,143.9575,143.9746,143.6581,143.7351,12933.0
2021-03-16 14:00:00,168.02,168.33,167.96,168.25,18846.0,143.6924,143.9575,143.641,143.889,18846.0
2021-03-16 14:30:00,168.29,168.94,168.29,168.89,21978.0,143.9233,144.4791,143.9233,144.4364,21978.0
2021-03-16 15:00:00,168.89,168.97,168.57,168.65,24051.0,144.4364,144.5048,144.1627,144.2311,24051.0
2021-03-16 15:30:00,168.65,169.36,168.41,169.19,84750.0,144.2311,144.8383,144.0259,144.6929,84750.0
2021-03-17 09:30:00,168.9,168.9,167.8,168.02,26614.0,144.4449,144.4449,143.5042,143.6924,26614.0
2021-03-17 10:00:00,167.48,167.96,166.86,167.3,25824.0,143.2305,143.641,142.7003,143.0766,25824.0
2021-03-17 10:30:00,167.28,168.07,167.04,167.67,19826.0,143.0595,143.7351,142.8542,143.393,19826.0
2021-03-17 11:00:00,167.75,168.24,167.48,168.24,14509.0,143.4614,143.8805,143.2305,143.8805,14509.0
2021-03-17 11:30:00,168.14,168.29,167.86,167.97,16701.0,143.795,143.9233,143.5555,143.6496,16701.0
2021-03-17 12:00:00,167.95,168.27,167.79,167.87,15346.0,143.6325,143.9062,143.4957,143.5641,15346.0
2021-03-17 12:30:00,167.83,167.98,167.48,167.64,23475.0,143.5299,143.6581,143.2305,143.3674,23475.0
2021-03-17 13:00:00,167.71,167.75,167.46,167.53,21382.0,143.4272,143.4614,143.2134,143.2733,21382.0
2021-03-17 13:30:00,167.49,167.56,167.32,167.49,19900.0,143.2391,143.299,143.0937,143.2391,19900.0
2021-03-17 14:00:00,168.02,168.57,167.72,168.23,19086.0,143.6924,144.1627,143.4358,143.8719,19086.0
2021-03-17 14:30:00,168.28,168.93,168.06,168.6,18250.0,143.9147,144.4706,143.7266,144.1884,18250.0
2021-03-17 15:00:00,168.6,168.71,167.97,168.15,30380.0,144.1884,144.2824,143.6496,143.8035,30380.0
2021-03-17 15:30:00,168.14,169.16,168.13,168.93,88065.0,143.795,144.6673,143.7864,144.4706,88065.0
2021-03-18 09:30:00,167.98,168.21,167.44,167.62,36982.0,143.6581,143.8548,143.1963,143.3503,36982.0
2021-03-18 10:00:00,167.64,167.87,167.06,167.22,19690.0,143.3674,143.5641,142.8713,143.0082,19690.0
2021-03-18 10:30:00,167.24,167.24,166.61,166.75,19781.0,143.0253,143.0253,142.4865,142.6062,19781.0
2021-03-18 11:00:00,166.83,167.88,166.8,167.88,15471.0,142.6747,143.5726,142.649,143.5726,15471.0
2021-03-18 11:30:00,167.9,168.79,167.87,168.72,11891.0,143.5897,144.3509,143.5641,144.291,11891.0
2021-03-18 12:00:00,168.65,168.92,168.39,168.62,9053.0,144.2311,144.462,144.0088,144.2055,9053.0
2021-03-18 12:30:00,168.6,168.6,168.07,168.21,8526.0,144.1884,144.1884,143.7351,143.8548,8526.0
2021-03-18 13:00:00,168.28,168.88,168.27,168.69,10651.0,143.9147,144.4278,143.9062,144.2653,10651.0
2021-03-18 13:30:00,168.52,168.62,168.18,168.56,8517.0,144.12,144.2055,143.8292,144.1542,8517.0
2021-03-18 14:00:00,168.55,168.65,168.22,168.44,12610.0,144.1456,144.2311,143.8634,144.0515,12610.0
2021-03-18 14:30:00,168.47,169.03,167.96,168.82,15974.0,144.0772,144.5561,143.641,144.3765,15974.0
2021-03-18 15:00:00,168.81,168.82,168.34,168.77,15723.0,144.368,144.3765,143.966,144.3338,15723.0
2021-03-18 15:30:00,168.77,169.09,168.22,168.86,92196.0,144.3338,144.6074,143.8634,144.4107,92196.0
2021-03-19 09:30:00,168.76,169.44,167.27,167.74,124728.0,144.3252,144.9067,143.0509,143.4529,124728.0
2021-03-19 10:00:00,167.82,168.41,167.39,168.41,19926.0,143.5213,144.0259,143.1536,144.0259,19926.0
2021-03-19 10:30:00,168.4,168.66,167.99,168.59,15095.0,144.0173,144.2397,143.6667,144.1798,15095.0
2021-03-19 11:00:00,168.52,168.78,168.33,168.41,11353.0,144.12,144.3423,143.9575,144.0259,11353.0
2021-03-19 11:30:00,168.41,169.11,168.3,169.04,10010.0,144.0259,144.6245,143.9318,144.5647,10010.0
2021-03-19 12:00:00,169.09,169.28,168.86,168.92,15851.0,144.6074,144.7699,144.4107,144.462,15851.0
2021-03-19 12:30:00,168.98,169.11,168.72,168.92,16944.0,144.5134,144.6245,144.291,144.462,16944.0
2021-03-19 13:00:00,168.97,169.01,168.43,168.54,24474.0,144.5048,144.539,144.043,144.1371,24474.0
2021-03-19 13:30:00,168.56,168.88,168.5,168.62,19311.0,144.1542,144.4278,144.1029,144.2055,19311.0
2021-03-19 14:00:00,168.69,168.86,168.13,168.46,30984.0,144.2653,144.4107,143.7864,144.0686,30984.0
2021-03-19 14:30:00,168.46,168.46,168.03,168.16,40941.0,144.0686,144.0686,143.7009,143.8121,40941.0
2021-03-19 15:00:00,168.24,168.24,167.55,167.61,55202.0,143.8805,143.8805,143.2904,143.3417,55202.0
2021-03-19 15:30:00,167.64,167.72,165.86,165.96,219539.0,143.3674,143.4358,141.8451,141.9306,219539.0
2021-03-22 09:30:00,165.38,166.67,164.99,166.27,51580.0,141.4346,142.5378,141.1011,142.1957,51580.0
2021-03-22 10:00:00,166.17,166.49,165.76,166.3,24808.0,142.1102,142.3839,141.7596,142.2214,24808.0
2021-03-22 10:30:00,166.18,166.71,166.11,166.47,15766.0,142.1188,142.572,142.0589,142.3668,15766.0
2021-03-22 11:00:00,166.47,166.71,165.79,165.87,14316.0,142.3668,142.572,141.7852,141.8536,14316.0
2021-03-22 11:30:00,165.88,166.33,165.71,166.33,14954.0,141.8622,142.247,141.7168,142.247,14954.0
2021-03-22 12:00:00,166.32,166.61,166.32,166.54,8547.0,142.2385,142.4865,142.2385,142.4266,8547.0
2021-03-22 12:30:00,166.58,166.58,166.05,166.25,10147.0,142.4608,142.4608,142.0076,142.1786,10147.0
2021-03-22 13:00:00,166.23,166.32,165.72,165.88,11667.0,142.1615,142.2385,141.7254,141.8622,11667.0
2021-03-22 13:30:00,165.86,165.89,165.53,165.57,10700.0,141.8451,141.8708,141.5629,141.5971,10700.0
2021-03-22 14:00:00,165.58,166.2,165.58,166.13,11036.0,141.6056,142.1359,141.6056,142.076,11036.0
2021-03-22 14:30:00,166.15,166.77,166.15,166.74,11439.0,142.0931,142.6233,142.0931,142.5977,11439.0
2021-03-22 15:00:00,166.8,167.09,166.72,166.9,9376.0,142.649,142.897,142.5806,142.7345,9376.0
2021-03-22 15:30:00,166.85,166.85,166.13,166.43,66581.0,142.6918,142.6918,142.076,142.3326,66581.0
2021-03-23 09:30:00,166.48,167.49,166.48,167.28,13818.0,142.3753,143.2391,142.3753,143.0595,13818.0
2021-03-23 10:00:00,167.25,167.36,166.68,167.09,18634.0,143.0338,143.1279,142.5464,142.897,18634.0
2021-03-23 10:30:00,167.14,167.75,167.12,167.25,16431.0,142.9398,143.4614,142.9227,143.0338,16431.0
2021-03-23 11:00:00,167.16,168.0,166.88,167.64,16843.0,142.9569,143.6752,142.7174,143.3674,16843.0
2021-03-23 11:30:00,167.7,168.16,167.62,168.09,29360.0,143.4187,143.8121,143.3503,143.7522,29360.0
2021-03-23 12:00:00,168.09,168.31,167.86,167.86,11499.0,143.7522,143.9404,143.5555,143.5555,11499.0
2021-03-23 12:30:00,167.96,167.96,167.49,167.69,26756.0,143.641,143.641,143.2391,143.4101,26756.0
2021-03-23 13:00:00,167.8,168.03,167.67,167.74,17464.0,143.5042,143.7009,143.393,143.4529,17464.0
2021-03-23 13:30:00,167.71,167.75,167.31,167.64,14773.0,143.4272,143.4614,143.0852,143.3674,14773.0
2021-03-23 14:00:00,167.64,167.64,167.01,167.03,14110.0,143.3674,143.3674,142.8286,142.8457,14110.0
2021-03-23 14:30:00,167.12,167.12,166.39,166.45,25997.0,142.9227,142.9227,142.2984,142.3497,25997.0
2021-03-23 15:00:00,166.49,166.53,165.64,165.96,33011.0,142.3839,142.4181,141.657,141.9306,33011.0
2021-03-23 15:30:00,165.9,166.42,165.28,166.0,132831.0,141.8793,142.324,141.3491,141.9648,132831.0
2021-03-24 09:30:00,165.67,167.35,165.55,166.99,22332.0,141.6826,143.1194,141.58,142.8115,22332.0
2021-03-24 10:00:00,166.9,167.18,166.21,166.56,10469.0,142.7345,142.974,142.1444,142.4437,10469.0
2021-03-24 10:30:00,166.61,167.76,166.57,167.7,22554.0,142.4865,143.47,142.4523,143.4187,22554.0
2021-03-24 11:00:00,167.75,168.33,167.62,167.75,24837.0,143.4614,143.9575,143.3503,143.4614,24837.0
2021-03-24 11:30:00,167.82,168.45,167.82,168.29,17820.0,143.5213,144.0601,143.5213,143.9233,17820.0
2021-03-24 12:00:00,168.41,168.46,167.79,168.25,19489.0,144.0259,144.0686,143.4957,143.889,19489.0
2021-03-24 12:30:00,168.24,168.58,167.99,168.17,18497.0,143.8805,144.1713,143.6667,143.8206,18497.0
2021-03-24 13:00:00,168.13,168.25,167.87,167.92,18461.0,143.7864,143.889,143.5641,143.6068,18461.0
2021-03-24 13:30:00,167.94,167.99,167.58,167.58,27266.0,143.6239,143.6667,143.3161,143.3161,27266.0
2021-03-24 14:00:00,167.61,167.89,167.3,167.33,18164.0,143.3417,143.5812,143.0766,143.1023,18164.0
2021-03-24 14:30:00,167.27,167.68,167.2,167.3,23512.0,143.0509,143.4016,142.9911,143.0766,23512.0
2021-03-24 15:00:00,167.25,167.49,167.1,167.16,36392.0,143.0338,143.2391,142.9056,142.9569,36392.0
2021-03-24 15:30:00,167.13,167.15,166.49,166.5,129654.0,142.9312,142.9483,142.3839,142.3924,129654.0
2021-03-25 09:30:00,166.68,166.68,165.19,165.52,30287.0,142.5464,142.5464,141.2721,141.5543,30287.0
2021-03-25 10:00:00,165.43,166.19,164.94,165.2,16737.0,141.4774,142.1273,141.0583,141.2807,16737.0
2021-03-25 10:30:00,165.18,167.97,165.0,167.89,42561.0,141.2636,143.6496,141.1096,143.5812,42561.0
2021-03-25 11:00:00,168.05,168.89,168.05,168.59,30439.0,143.718,144.4364,143.718,144.1798,30439.0
2021-03-25 11:30:00,168.62,168.81,167.96,168.65,12579.0,144.2055,144.368,143.641,144.2311,12579.0
2021-03-25 12:00:00,168.57,168.86,168.02,168.02,10880.0,144.1627,144.4107,143.6924,143.6924,10880.0
2021-03-25 12:30:00,167.97,168.5,167.97,168.39,6873.0,143.6496,144.1029,143.6496,144.0088,6873.0
2021-03-25 13:00:00,168.36,168.87,168.25,168.73,15280.0,143.9831,144.4193,143.889,144.2995,15280.0
2021-03-25 13:30:00,168.63,168.83,168.34,168.34,8370.0,144.214,144.3851,143.966,143.966,8370.0
2021-03-25 14:00:00,168.23,168.23,167.56,167.56,12060.0,143.8719,143.8719,143.299,143.299,12060.0
2021-03-25 14:30:00,167.53,168.63,167.53,168.44,10516.0,143.2733,144.214,143.2733,144.0515,10516.0
2021-03-25 15:00:00,168.5,168.98,168.27,168.84,11772.0,144.1029,144.5134,143.9062,144.3936,11772.0
2021-03-25 15:30:00,168.75,169.39,168.56,169.04,86022.0,144.3167,144.864,144.1542,144.5647,86022.0
2021-03-26 09:30:00,169.21,169.68,168.59,169.27,19495.0,144.71,145.112,144.1798,144.7614,19495.0
2021-03-26 10:00:00,169.31,169.52,168.3,168.36,9450.0,144.7956,144.9752,143.9318,143.9831,9450.0
2021-03-26 10:30:00,168.26,168.87,168.19,168.87,19754.0,143.8976,144.4193,143.8377,144.4193,19754.0
2021-03-26 11:00:00,168.96,169.15,168.41,168.67,22113.0,144.4962,144.6587,144.0259,144.2482,22113.0
2021-03-26 11:30:00,168.58,169.39,168.57,169.23,23745.0,144.1713,144.864,144.1627,144.7272,23745.0
2021-03-26 12:00:00,169.19,169.38,168.99,169.31,16021.0,144.6929,144.8554,144.5219,144.7956,16021.0
2021-03-26 12:30:00,169.32,169.65,169.26,169.49,21969.0,144.8041,145.0863,144.7528,144.9495,21969.0
2021-03-26 13:00:00,169.45,169.48,168.89,169.13,23639.0,144.9153,144.941,144.4364,144.6416,23639.0
2021-03-26 13:30:00,169.08,169.08,167.09,167.09,31759.0,144.5989,144.5989,142.897,142.897,31759.0
2021-03-26 14:00:00,167.08,167.29,166.74,167.08,51256.0,142.8885,143.068,142.5977,142.8885,51256.0
2021-03-26 14:30:00,167.11,167.56,167.03,167.25,25124.0,142.9141,143.299,142.8457,143.0338,25124.0
2021-03-26 15:00:00,167.22,167.5,167.1,167.47,26530.0,143.0082,143.2476,142.9056,143.222,26530.0
2021-03-26 15:30:00,167.57,169.01,167.48,168.97,91137.0,143.3075,144.539,143.2305,144.5048,91137.0
2021-03-29 09:30:00,168.51,168.88,166.51,166.67,48214.0,144.1114,144.4278,142.401,142.5378,48214.0
2021-03-29 10:00:00,166.49,166.74,165.13,165.95,27867.0,142.3839,142.5977,141.2208,141.9221,27867.0
2021-03-29 10:30:00,165.75,166.43,165.71,166.19,18826.0,141.751,142.3326,141.7168,142.1273,18826.0
2021-03-29 11:00:00,166.11,166.87,165.95,166.85,43532.0,142.0589,142.7089,141.9221,142.6918,43532.0
2021-03-29 11:30:00,166.73,167.18,166.67,166.84,18686.0,142.5891,142.974,142.5378,142.6832,18686.0
2021-03-29 12:00:00,166.9,167.02,166.62,167.0,15563.0,142.7345,142.8371,142.4951,142.82,15563.0
2021-03-29 12:30:00,166.88,167.75,166.88,167.7,40485.0,142.7174,143.4614,142.7174,143.4187,40485.0
2021-03-29 13:00:00,167.63,167.86,167.26,167.86,22743.0,143.3588,143.5555,143.0424,143.5555,22743.0
2021-03-29 13:30:00,167.71,168.33,167.71,168.21,21454.0,143.4272,143.9575,143.4272,143.8548,21454.0
2021-03-29 14:00:00,168.21,168.21,167.7,168.19,14873.0,143.8548,143.8548,143.4187,143.8377,14873.0
2021-03-29 14:30:00,168.17,168.68,167.93,168.68,24813.0,143.8206,144.2568,143.6154,144.2568,24813.0
2021-03-29 15:00:00,168.7,169.58,168.7,169.55,48187.0,144.2739,145.0265,144.2739,145.0008,48187.0
2021-03-29 15:30:00,169.56,169.96,168.9,169.14,130285.0,145.0094,145.3515,144.4449,144.6502,130285.0
2021-03-30 09:30:00,167.33,167.86,166.8,166.82,22205.0,144.0404,144.4966,143.5841,143.6014,22205.0
2021-03-30 10:00:00,166.8,167.17,166.29,167.02,19035.0,143.5841,143.9026,143.1451,143.7735,19035.0
2021-03-30 10:30:00,167.17,167.59,166.42,166.71,41737.0,143.9026,144.2642,143.257,143.5067,41737.0
2021-03-30 11:00:00,166.59,166.95,166.03,166.11,29977.0,143.4034,143.7133,142.9213,142.9902,29977.0
2021-03-30 11:30:00,166.2,166.41,165.85,166.27,13832.0,143.0677,143.2484,142.7664,143.1279,13832.0
2021-03-30 12:00:00,166.33,166.62,166.16,166.16,25185.0,143.1796,143.4292,143.0332,143.0332,25185.0
2021-03-30 12:30:00,166.1,166.5,165.83,166.46,19252.0,142.9816,143.3259,142.7492,143.2915,19252.0
2021-03-30 13:00:00,166.49,166.67,166.24,166.54,8615.0,143.3173,143.4722,143.1021,143.3603,8615.0
2021-03-30 13:30:00,166.55,166.96,166.39,166.88,13588.0,143.3689,143.7219,143.2312,143.653,13588.0
2021-03-30 14:00:00,166.9,166.9,166.56,166.66,7913.0,143.6702,143.6702,143.3775,143.4636,7913.0
2021-03-30 14:30:00,166.65,166.75,166.13,166.44,10210.0,143.455,143.5411,143.0074,143.2743,10210.0
2021-03-30 15:00:00,166.42,166.64,166.07,166.25,19229.0,143.257,143.4464,142.9557,143.1107,19229.0
2021-03-30 15:30:00,166.13,166.28,165.81,166.28,70855.0,143.0074,143.1365,142.7319,143.1365,70855.0
2021-03-31 09:30:00,165.76,166.38,165.3,165.6,50860.0,142.6889,143.2226,142.2929,142.5512,50860.0
2021-03-31 10:00:00,165.65,166.28,165.58,165.7,23663.0,142.5942,143.1365,142.5339,142.6372,23663.0
2021-03-31 10:30:00,165.59,166.22,165.35,166.17,23992.0,142.5426,143.0849,142.336,143.0418,23992.0
2021-03-31 11:00:00,166.14,166.17,165.59,166.0,14571.0,143.016,143.0418,142.5426,142.8955,14571.0
2021-03-31 11:30:00,165.96,166.08,165.55,165.64,19199.0,142.8611,142.9644,142.5081,142.5856,19199.0
2021-03-31 12:00:00,165.65,165.88,165.49,165.75,19796.0,142.5942,142.7922,142.4565,142.6803,19796.0
2021-03-31 12:30:00,165.75,166.16,165.71,165.87,28738.0,142.6803,143.0332,142.6459,142.7836,28738.0
2021-03-31 13:00:00,165.94,166.37,165.86,166.03,29270.0,142.8438,143.214,142.775,142.9213,29270.0
2021-03-31 13:30:00,166.05,166.21,165.8,166.21,29597.0,142.9385,143.0763,142.7233,143.0763,29597.0
2021-03-31 14:00:00,166.18,166.35,165.48,165.49,86017.0,143.0504,143.1968,142.4479,142.4565,86017.0
2021-03-31 14:30:00,165.57,165.84,165.15,165.22,35485.0,142.5253,142.7578,142.1638,142.2241,35485.0
2021-03-31 15:00:00,165.26,165.42,164.89,165.11,147894.0,142.2585,142.3962,141.94,142.1294,147894.0
2021-03-31 15:30:00,165.14,165.29,164.19,164.25,226936.0,142.1552,142.2843,141.3374,141.3891,226936.0
2021-04-01 09:30:00,164.97,166.36,163.91,165.74,42231.0,142.0089,143.2054,141.0964,142.6717,42231.0
2021-04-01 10:00:00,166.02,167.37,165.99,167.37,21274.0,142.9127,144.0748,142.8869,144.0748,21274.0
2021-04-01 10:30:00,167.32,167.59,166.68,166.69,13220.0,144.0318,144.2642,143.4808,143.4895,13220.0
2021-04-01 11:00:00,166.7,167.4,166.68,166.85,19540.0,143.4981,144.1006,143.4808,143.6272,19540.0
2021-04-01 11:30:00,166.99,167.0,166.46,166.93,18903.0,143.7477,143.7563,143.2915,143.6961,18903.0
2021-04-01 12:00:00,166.72,166.89,166.26,166.34,9487.0,143.5153,143.6616,143.1193,143.1882,9487.0
2021-04-01 12:30:00,166.35,166.48,166.16,166.45,7817.0,143.1968,143.3087,143.0332,143.2829,7817.0
2021-04-01 13:00:00,166.45,166.66,165.98,166.66,12106.0,143.2829,143.4636,142.8783,143.4636,12106.0
2021-04-01 13:30:00,166.61,167.03,166.43,166.94,25926.0,143.4206,143.7821,143.2656,143.7047,25926.0
2021-04-01 14:00:00,166.93,167.09,166.51,166.83,33324.0,143.6961,143.8338,143.3345,143.61,33324.0
2021-04-01 14:30:00,166.73,167.25,166.62,167.2,13108.0,143.5239,143.9715,143.4292,143.9285,13108.0
2021-04-01 15:00:00,167.25,167.64,167.06,167.2,23310.0,143.9715,144.3072,143.808,143.9285,23310.0
2021-04-01 15:30:00,167.16,169.85,167.1,169.82,159280.0,143.894,146.2096,143.8424,146.1838,159280.0
2021-04-05 09:30:00,170.45,171.64,170.13,170.71,25595.0,146.7261,147.7505,146.4507,146.9499,25595.0
2021-04-05 10:00:00,170.65,171.39,170.54,170.94,20386.0,146.8983,147.5353,146.8036,147.1479,20386.0
2021-04-05 10:30:00,170.95,170.95,170.16,170.91,16275.0,147.1565,147.1565,146.4765,147.1221,16275.0
2021-04-05 11:00:00,170.9,171.17,170.4,170.55,21561.0,147.1135,147.3459,146.6831,146.8122,21561.0
2021-04-05 11:30:00,170.56,171.02,170.48,170.9,17335.0,146.8208,147.2168,146.7519,147.1135,17335.0
2021-04-05 12:00:00,170.87,170.92,170.24,170.72,15425.0,147.0877,147.1307,146.5454,146.9585,15425.0
2021-04-05 12:30:00,170.68,170.9,170.23,170.23,19020.0,146.9241,147.1135,146.5367,146.5367,19020.0
2021-04-05 13:00:00,170.18,170.37,169.63,169.76,27948.0,146.4937,146.6573,146.0203,146.1322,27948.0
2021-04-05 13:30:00,169.74,169.86,169.0,169.29,19723.0,146.1149,146.2182,145.4779,145.7276,19723.0
2021-04-05 14:00:00,169.28,169.69,169.14,169.23,18718.0,145.719,146.0719,145.5985,145.6759,18718.0
2021-04-05 14:30:00,169.22,169.36,168.86,169.07,28261.0,145.6673,145.7878,145.3574,145.5382,28261.0
2021-04-05 15:00:00,169.12,169.85,169.1,169.85,20589.0,145.5812,146.2096,145.564,146.2096,20589.0
2021-04-05 15:30:00,169.86,170.89,169.86,170.59,93903.0,146.2182,147.1049,146.2182,146.8466,93903.0
2021-04-06 09:30:00,170.86,171.48,169.7,170.02,22496.0,147.0791,147.6128,146.0805,146.356,22496.0
2021-04-06 10:00:00,170.21,171.53,170.21,171.51,47776.0,146.5195,147.6558,146.5195,147.6386,47776.0
2021-04-06 10:30:00,171.38,171.78,171.19,171.77,13457.0,147.5267,147.871,147.3631,147.8624,13457.0
2021-04-06 11:00:00,171.74,172.31,171.61,171.98,24138.0,147.8366,148.3272,147.7247,148.0432,24138.0
2021-04-06 11:30:00,171.87,171.94,171.19,171.19,18692.0,147.9485,148.0087,147.3631,147.3631,18692.0
2021-04-06 12:00:00,171.27,171.57,171.01,171.06,18633.0,147.432,147.6902,147.2082,147.2512,18633.0
2021-04-06 12:30:00,171.1,171.25,170.93,171.23,16045.0,147.2857,147.4148,147.1393,147.3976,16045.0
2021-04-06 13:00:00,171.41,171.54,171.27,171.41,12334.0,147.5525,147.6644,147.432,147.5525,12334.0
2021-04-06 13:30:00,171.41,171.44,171.03,171.03,22961.0,147.5525,147.5783,147.2254,147.2254,22961.0
2021-04-06 14:00:00,171.04,171.18,170.49,170.65,39484.0,147.234,147.3545,146.7606,146.8983,39484.0
2021-04-06 14:30:00,170.62,170.79,170.43,170.5,38864.0,146.8725,147.0188,146.7089,146.7692,38864.0
2021-04-06 15:00:00,170.55,170.78,170.44,170.77,26280.0,146.8122,147.0102,146.7175,147.0016,26280.0
2021-04-06 15:30:00,170.81,171.6,170.81,170.89,139305.0,147.036,147.7161,147.036,147.1049,139305.0
2021-04-07 09:30:00,170.98,171.87,170.65,170.75,26355.0,147.1824,147.9485,146.8983,146.9844,26355.0
2021-04-07 10:00:00,170.7,171.17,170.02,170.14,15513.0,146.9413,147.3459,146.356,146.4593,15513.0
2021-04-07 10:30:00,170.03,170.38,169.87,169.93,27744.0,146.3646,146.6659,146.2269,146.2785,27744.0
2021-04-07 11:00:00,169.81,170.7,169.81,170.27,28703.0,146.1752,146.9413,146.1752,146.5712,28703.0
2021-04-07 11:30:00,170.36,170.39,169.81,170.05,24944.0,146.6487,146.6745,146.1752,146.3818,24944.0
2021-04-07 12:00:00,170.05,170.22,169.97,169.99,28017.0,146.3818,146.5281,146.3129,146.3301,28017.0
2021-04-07 12:30:00,170.01,170.25,169.94,170.18,23130.0,146.3474,146.554,146.2871,146.4937,23130.0
2021-04-07 13:00:00,170.18,170.18,169.84,170.1,20829.0,146.4937,146.4937,146.201,146.4248,20829.0
2021-04-07 13:30:00,170.1,170.16,170.0,170.01,29113.0,146.4248,146.4765,146.3388,146.3474,29113.0
2021-04-07 14:00:00,170.07,170.09,169.82,169.93,18966.0,146.399,146.4162,146.1838,146.2785,18966.0
2021-04-07 14:30:00,170.01,170.03,169.84,169.85,31848.0,146.3474,146.3646,146.201,146.2096,31848.0
2021-04-07 15:00:00,169.91,170.09,169.88,169.95,54869.0,146.2613,146.4162,146.2355,146.2957,54869.0
2021-04-07 15:30:00,169.97,170.13,169.89,169.98,178687.0,146.3129,146.4507,146.2441,146.3215,178687.0
2021-04-08 09:30:00,170.18,171.02,170.05,170.2,53577.0,146.4937,147.2168,146.3818,146.5109,53577.0
2021-04-08 10:00:00,170.14,170.29,169.8,170.24,21534.0,146.4593,146.5884,146.1666,146.5454,21534.0
2021-04-08 10:30:00,170.2,170.4,169.84,170.06,17697.0,146.5109,146.6831,146.201,146.3904,17697.0
2021-04-08 11:00:00,170.09,170.39,169.86,169.97,21709.0,146.4162,146.6745,146.2182,146.3129,21709.0
2021-04-08 11:30:00,169.9,169.98,169.71,169.95,9614.0,146.2527,146.3215,146.0891,146.2957,9614.0
2021-04-08 12:00:00,169.89,170.13,169.88,170.11,15861.0,146.2441,146.4507,146.2355,146.4334,15861.0
2021-04-08 12:30:00,170.07,170.33,170.05,170.22,14031.0,146.399,146.6228,146.3818,146.5281,14031.0
2021-04-08 13:00:00,170.22,170.36,170.05,170.31,16611.0,146.5281,146.6487,146.3818,146.6056,16611.0
2021-04-08 13:30:00,170.35,170.36,169.8,169.81,25498.0,146.64,146.6487,146.1666,146.1752,25498.0
2021-04-08 14:00:00,169.86,169.86,169.58,169.8,13956.0,146.2182,146.2182,145.9772,146.1666,13956.0
2021-04-08 14:30:00,169.77,169.87,169.68,169.8,13626.0,146.1408,146.2269,146.0633,146.1666,13626.0
2021-04-08 15:00:00,169.78,169.95,169.73,169.89,33707.0,146.1494,146.2957,146.1063,146.2441,33707.0
2021-04-08 15:30:00,169.92,169.99,169.12,169.28,137921.0,146.2699,146.3301,145.5812,145.719,137921.0
2021-04-09 09:30:00,169.57,169.75,168.98,169.75,26787.0,145.9686,146.1236,145.4607,146.1236,26787.0
2021-04-09 10:00:00,169.74,169.74,168.86,168.95,12645.0,146.1149,146.1149,145.3574,145.4349,12645.0
2021-04-09 10:30:00,168.99,169.25,168.78,168.87,27154.0,145.4693,145.6931,145.2886,145.366,27154.0
2021-04-09 11:00:00,168.86,168.92,168.47,168.78,19158.0,145.3574,145.4091,145.0217,145.2886,19158.0
2021-04-09 11:30:00,168.85,169.05,168.66,168.74,11991.0,145.3488,145.521,145.1853,145.2541,11991.0
2021-04-09 12:00:00,168.73,168.79,168.42,168.48,14874.0,145.2455,145.2972,144.9787,145.0303,14874.0
2021-04-09 12:30:00,168.48,168.48,167.94,168.09,21999.0,145.0303,145.0303,144.5655,144.6946,21999.0
2021-04-09 13:00:00,168.08,168.39,168.07,168.2,20864.0,144.686,144.9528,144.6774,144.7893,20864.0
2021-04-09 13:30:00,168.23,168.93,168.09,168.85,56069.0,144.8151,145.4177,144.6946,145.3488,56069.0
2021-04-09 14:00:00,168.85,168.91,168.57,168.66,33065.0,145.3488,145.4005,145.1078,145.1853,33065.0
2021-04-09 14:30:00,168.63,168.84,168.58,168.75,25843.0,145.1594,145.3402,145.1164,145.2627,25843.0
2021-04-09 15:00:00,168.72,168.76,168.57,168.71,28978.0,145.2369,145.2713,145.1078,145.2283,28978.0
2021-04-09 15:30:00,168.73,168.81,168.07,168.39,199115.0,145.2455,145.3144,144.6774,144.9528,199115.0
2021-04-12 09:30:00,168.56,169.1,168.08,168.31,30640.0,145.0992,145.564,144.686,144.884,30640.0
2021-04-12 10:00:00,168.3,168.44,167.75,168.06,39035.0,144.8754,144.9959,144.4019,144.6688,39035.0
2021-04-12 10:30:00,168.06,168.21,167.94,167.94,12407.0,144.6688,144.7979,144.5655,144.5655,12407.0
2021-04-12 11:00:00,167.94,168.25,167.73,168.13,31969.0,144.5655,144.8323,144.3847,144.729,31969.0
2021-04-12 11:30:00,168.14,168.34,167.99,168.1,22177.0,144.7376,144.9098,144.6085,144.7032,22177.0
2021-04-12 12:00:00,168.12,168.5,168.06,168.46,38387.0,144.7204,145.0475,144.6688,145.0131,38387.0
2021-04-12 12:30:00,168.43,169.03,168.43,168.82,23257.0,144.9873,145.5038,144.9873,145.323,23257.0
2021-04-12 13:00:00,168.85,169.26,168.85,169.12,25998.0,145.3488,145.7018,145.3488,145.5812,25998.0
2021-04-12 13:30:00,169.08,169.08,168.73,168.79,22981.0,145.5468,145.5468,145.2455,145.2972,22981.0
2021-04-12 14:00:00,168.83,168.94,168.12,168.26,33739.0,145.3316,145.4263,144.7204,144.8409,33739.0
2021-04-12 14:30:00,168.31,168.91,168.16,168.91,17771.0,144.884,145.4005,144.7549,145.4005,17771.0
2021-04-12 15:00:00,168.94,168.98,168.49,168.49,42356.0,145.4263,145.4607,145.0389,145.0389,42356.0
2021-04-12 15:30:00,168.51,169.54,168.47,169.0,100061.0,145.0561,145.9428,145.0217,145.4779,100061.0
2021-04-13 09:30:00,168.52,169.65,168.25,169.58,34423.0,145.0647,146.0375,144.8323,145.9772,34423.0
2021-04-13 10:00:00,169.61,170.7,169.61,170.51,71710.0,146.003,146.9413,146.003,146.7778,71710.0
2021-04-13 10:30:00,170.42,170.94,170.31,170.52,51373.0,146.7003,147.1479,146.6056,146.7864,51373.0
2021-04-13 11:00:00,170.47,170.76,170.05,170.55,51415.0,146.7433,146.993,146.3818,146.8122,51415.0
2021-04-13 11:30:00,170.55,171.1,170.34,171.05,27876.0,146.8122,147.2857,146.6314,147.2426,27876.0
2021-04-13 12:00:00,171.11,171.34,170.96,171.26,13573.0,147.2943,147.4923,147.1651,147.4234,13573.0
2021-04-13 12:30:00,171.24,171.92,171.15,171.25,24043.0,147.4062,147.9915,147.3287,147.4148,24043.0
2021-04-13 13:00:00,171.26,171.53,170.92,170.96,13560.0,147.4234,147.6558,147.1307,147.1651,13560.0
2021-04-13 13:30:00,170.9,170.96,170.65,170.65,10099.0,147.1135,147.1651,146.8983,146.8983,10099.0
2021-04-13 14:00:00,170.72,170.91,170.68,170.85,11785.0,146.9585,147.1221,146.9241,147.0705,11785.0
2021-04-13 14:30:00,170.83,171.14,170.78,171.08,10144.0,147.0532,147.3201,147.0102,147.2684,10144.0
2021-04-13 15:00:00,171.11,171.19,170.6,170.63,22263.0,147.2943,147.3631,146.8552,146.8811,22263.0
2021-04-13 15:30:00,170.65,171.36,170.37,171.13,217240.0,146.8983,147.5095,146.6573,147.3115,217240.0
2021-04-14 09:30:00,171.6,172.07,171.29,171.5,17306.0,147.7161,148.1206,147.4492,147.63,17306.0
2021-04-14 10:00:00,171.61,172.08,171.37,172.08,5689.0,147.7247,148.1293,147.5181,148.1293,5689.0
2021-04-14 10:30:00,172.19,172.19,171.25,171.25,9461.0,148.2239,148.2239,147.4148,147.4148,9461.0
2021-04-14 11:00:00,171.39,171.64,171.01,171.12,7134.0,147.5353,147.7505,147.2082,147.3029,7134.0
2021-04-14 11:30:00,171.08,171.2,170.71,170.75,8731.0,147.2684,147.3717,146.9499,146.9844,8731.0
2021-04-14 12:00:00,170.8,171.08,170.78,170.96,7400.0,147.0274,147.2684,147.0102,147.1651,7400.0
2021-04-14 12:30:00,171.17,171.44,171.02,171.44,7372.0,147.3459,147.5783,147.2168,147.5783,7372.0
2021-04-14 13:00:00,171.44,171.71,171.2,171.71,7609.0,147.5783,147.8108,147.3717,147.8108,7609.0
2021-04-14 13:30:00,171.63,171.85,171.41,171.45,12788.0,147.7419,147.9313,147.5525,147.5869,12788.0
2021-04-14 14:00:00,171.55,171.93,171.46,171.6,18340.0,147.673,148.0001,147.5955,147.7161,18340.0
2021-04-14 14:30:00,171.63,171.63,171.12,171.21,15335.0,147.7419,147.7419,147.3029,147.3803,15335.0
2021-04-14 15:00:00,171.16,171.5,171.1,171.41,18522.0,147.3373,147.63,147.2857,147.5525,18522.0
2021-04-14 15:30:00,171.45,171.47,170.82,171.15,103828.0,147.5869,147.6042,147.0446,147.3287,103828.0
2021-04-15 09:30:00,171.55,173.12,171.55,171.84,32129.0,147.673,149.0245,147.673,147.9227,32129.0
2021-04-15 10:00:00,171.89,172.79,171.88,172.67,20333.0,147.9657,148.7404,147.9571,148.6371,20333.0
2021-04-15 10:30:00,172.67,173.15,172.62,172.73,25686.0,148.6371,149.0503,148.5941,148.6888,25686.0
2021-04-15 11:00:00,172.69,173.07,172.69,172.84,19108.0,148.6544,148.9815,148.6544,148.7835,19108.0
2021-04-15 11:30:00,172.92,173.0,172.66,172.91,7220.0,148.8523,148.9212,148.6285,148.8437,7220.0
2021-04-15 12:00:00,172.84,173.15,172.84,173.04,10576.0,148.7835,149.0503,148.7835,148.9556,10576.0
2021-04-15 12:30:00,173.03,173.09,172.8,172.97,6023.0,148.947,148.9987,148.749,148.8954,6023.0
2021-04-15 13:00:00,173.1,173.1,172.72,172.79,9468.0,149.0073,149.0073,148.6802,148.7404,9468.0
2021-04-15 13:30:00,172.78,173.05,172.74,172.95,6600.0,148.7318,148.9642,148.6974,148.8782,6600.0
2021-04-15 14:00:00,172.95,173.02,172.58,172.98,11214.0,148.8782,148.9384,148.5597,148.904,11214.0
2021-04-15 14:30:00,173.02,173.22,172.88,173.19,20240.0,148.9384,149.1106,148.8179,149.0848,20240.0
2021-04-15 15:00:00,173.13,173.43,172.99,173.38,18204.0,149.0331,149.2914,148.9126,149.2483,18204.0
2021-04-15 15:30:00,173.46,174.31,173.42,174.26,110951.0,149.3172,150.0489,149.2827,150.0058,110951.0
2021-04-16 09:30:00,175.01,175.53,173.85,175.03,54062.0,150.6514,151.0991,149.6529,150.6687,54062.0
2021-04-16 10:00:00,175.06,175.19,174.77,174.98,51633.0,150.6945,150.8064,150.4448,150.6256,51633.0
2021-04-16 10:30:00,174.95,175.21,174.89,175.01,29948.0,150.5998,150.8236,150.5481,150.6514,29948.0
2021-04-16 11:00:00,175.11,175.34,174.91,175.13,9231.0,150.7375,150.9355,150.5654,150.7547,9231.0
2021-04-16 11:30:00,175.14,175.26,174.99,175.14,8606.0,150.7634,150.8666,150.6342,150.7634,8606.0
2021-04-16 12:00:00,175.27,175.51,175.18,175.36,18699.0,150.8753,151.0819,150.7978,150.9527,18699.0
2021-04-16 12:30:00,175.41,175.55,175.38,175.42,16541.0,150.9958,151.1163,150.9699,151.0044,16541.0
2021-04-16 13:00:00,175.48,175.61,175.34,175.56,11463.0,151.056,151.1679,150.9355,151.1249,11463.0
2021-04-16 13:30:00,175.5,175.59,175.44,175.49,13861.0,151.0732,151.1507,151.0216,151.0646,13861.0
2021-04-16 14:00:00,175.49,175.63,175.45,175.55,11497.0,151.0646,151.1852,151.0302,151.1163,11497.0
2021-04-16 14:30:00,175.51,176.03,175.49,175.99,34890.0,151.0819,151.5295,151.0646,151.495,34890.0
2021-04-16 15:00:00,175.98,176.05,175.76,175.89,50058.0,151.4864,151.5467,151.2971,151.409,50058.0
2021-04-16 15:30:00,175.87,176.03,175.63,175.67,98707.0,151.3917,151.5295,151.1852,151.2196,98707.0
2021-04-19 09:30:00,175.7,176.05,174.81,175.91,18905.0,151.2454,151.5467,150.4793,151.4262,18905.0
2021-04-19 10:00:00,175.63,175.92,175.2,175.49,10551.0,151.1852,151.4348,150.815,151.0646,10551.0
2021-04-19 10:30:00,175.43,175.88,175.36,175.53,30488.0,151.013,151.4004,150.9527,151.0991,30488.0
2021-04-19 11:00:00,175.46,176.07,175.45,176.0,38807.0,151.0388,151.5639,151.0302,151.5037,38807.0
2021-04-19 11:30:00,176.09,176.09,175.8,175.84,14882.0,151.5811,151.5811,151.3315,151.3659,14882.0
2021-04-19 12:00:00,175.84,176.04,175.72,175.8,7703.0,151.3659,151.5381,151.2626,151.3315,7703.0
2021-04-19 12:30:00,175.8,175.98,175.75,175.9,9992.0,151.3315,151.4864,151.2884,151.4176,9992.0
2021-04-19 13:00:00,175.88,176.11,175.8,176.02,14954.0,151.4004,151.5983,151.3315,151.5209,14954.0
2021-04-19 13:30:00,176.02,176.21,175.95,176.03,12278.0,151.5209,151.6844,151.4606,151.5295,12278.0
2021-04-19 14:00:00,176.0,176.19,175.81,176.14,12325.0,151.5037,151.6672,151.3401,151.6242,12325.0
2021-04-19 14:30:00,176.16,176.53,175.99,176.52,10912.0,151.6414,151.9599,151.495,151.9513,10912.0
2021-04-19 15:00:00,176.52,176.57,175.92,176.0,16491.0,151.9513,151.9943,151.4348,151.5037,16491.0
2021-04-19 15:30:00,175.96,176.59,175.88,176.45,50316.0,151.4692,152.0115,151.4004,151.891,50316.0
2021-04-20 09:30:00,176.58,178.36,175.97,178.06,42067.0,152.0029,153.5352,151.4778,153.2769,42067.0
2021-04-20 10:00:00,177.94,178.7,177.89,178.56,11883.0,153.1736,153.8279,153.1306,153.7073,11883.0
2021-04-20 10:30:00,178.36,178.6,178.18,178.52,21531.0,153.5352,153.7418,153.3802,153.6729,21531.0
2021-04-20 11:00:00,178.4,179.32,178.36,179.1,30527.0,153.5696,154.3616,153.5352,154.1722,30527.0
2021-04-20 11:30:00,179.02,179.11,178.34,178.34,33134.0,154.1033,154.1808,153.518,153.518,33134.0
2021-04-20 12:00:00,178.3,178.49,178.04,178.48,18051.0,153.4835,153.6471,153.2597,153.6385,18051.0
2021-04-20 12:30:00,178.39,178.71,178.23,178.71,16678.0,153.561,153.8365,153.4233,153.8365,16678.0
2021-04-20 13:00:00,178.75,178.81,178.22,178.28,12667.0,153.8709,153.9225,153.4147,153.4663,12667.0
2021-04-20 13:30:00,178.24,178.46,177.94,178.36,14045.0,153.4319,153.6213,153.1736,153.5352,14045.0
2021-04-20 14:00:00,178.33,178.79,178.2,178.49,38415.0,153.5094,153.9053,153.3974,153.6471,38415.0
2021-04-20 14:30:00,178.46,178.68,178.37,178.66,26340.0,153.6213,153.8106,153.5438,153.7934,26340.0
2021-04-20 15:00:00,178.7,179.07,178.55,178.94,33692.0,153.8279,154.1464,153.6987,154.0345,33692.0
2021-04-20 15:30:00,178.94,179.48,178.92,179.25,130951.0,154.0345,154.4993,154.0172,154.3013,130951.0
2021-04-21 09:30:00,179.7,180.23,179.0,180.02,35184.0,154.6887,155.1449,154.0861,154.9641,35184.0
2021-04-21 10:00:00,179.84,180.35,179.59,180.22,20125.0,154.8092,155.2482,154.594,155.1363,20125.0
2021-04-21 10:30:00,180.15,180.46,179.76,180.0,33242.0,155.076,155.3429,154.7403,154.9469,33242.0
2021-04-21 11:00:00,180.16,180.3,180.01,180.3,12507.0,155.0846,155.2052,154.9555,155.2052,12507.0
2021-04-21 11:30:00,180.3,180.81,180.19,180.76,33933.0,155.2052,155.6442,155.1105,155.6011,33933.0
2021-04-21 12:00:00,180.77,181.08,180.13,180.26,34748.0,155.6097,155.8766,155.0588,155.1707,34748.0
2021-04-21 12:30:00,180.26,180.29,179.71,180.02,17230.0,155.1707,155.1966,154.6973,154.9641,17230.0
2021-04-21 13:00:00,180.05,180.37,180.02,180.26,25352.0,154.99,155.2654,154.9641,155.1707,25352.0
2021-04-21 13:30:00,180.26,180.44,180.14,180.14,21313.0,155.1707,155.3257,155.0674,155.0674,21313.0
2021-04-21 14:00:00,180.2,180.24,179.69,179.81,20778.0,155.1191,155.1535,154.6801,154.7834,20778.0
2021-04-21 14:30:00,179.85,180.1,179.81,180.1,16771.0,154.8178,155.033,154.7834,155.033,16771.0
2021-04-21 15:00:00,180.08,180.39,180.07,180.32,20823.0,155.0158,155.2826,155.0072,155.2224,20823.0
2021-04-21 15:30:00,180.34,180.56,179.86,179.97,75488.0,155.2396,155.429,154.8264,154.9211,75488.0
2021-04-22 09:30:00,179.64,180.24,179.39,179.89,26631.0,154.637,155.1535,154.4218,154.8522,26631.0
2021-04-22 10:00:00,180.03,180.43,179.34,179.4,14478.0,154.9727,155.3171,154.3788,154.4304,14478.0
2021-04-22 10:30:00,179.39,179.5,178.98,179.23,24978.0,154.4218,154.5165,154.0689,154.2841,24978.0
2021-04-22 11:00:00,179.26,179.78,179.2,179.44,11161.0,154.3099,154.7575,154.2583,154.4649,11161.0
2021-04-22 11:30:00,179.44,179.58,179.29,179.46,7629.0,154.4649,154.5854,154.3357,154.4821,7629.0
2021-04-22 12:00:00,179.5,179.58,179.28,179.46,10664.0,154.5165,154.5854,154.3271,154.4821,10664.0
2021-04-22 12:30:00,179.44,179.47,179.3,179.36,12206.0,154.4649,154.4907,154.3443,154.396,12206.0
2021-04-22 13:00:00,179.36,179.46,179.0,179.34,23042.0,154.396,154.4821,154.0861,154.3788,23042.0
2021-04-22 13:30:00,179.35,179.46,178.71,178.9,29114.0,154.3874,154.4821,153.8365,154.0,29114.0
2021-04-22 14:00:00,178.9,179.16,178.66,179.05,31410.0,154.0,154.2238,153.7934,154.1291,31410.0
2021-04-22 14:30:00,179.11,179.32,178.98,179.18,9770.0,154.1808,154.3616,154.0689,154.241,9770.0
2021-04-22 15:00:00,179.23,179.26,179.05,179.18,14307.0,154.2841,154.3099,154.1291,154.241,14307.0
2021-04-22 15:30:00,179.21,179.5,178.95,178.95,114985.0,154.2669,154.5165,154.0431,154.0431,114985.0
2021-04-23 09:30:00,179.21,179.36,177.94,178.42,22522.0,154.2669,154.396,153.1736,153.5868,22522.0
2021-04-23 10:00:00,178.46,178.53,177.58,177.58,34054.0,153.6213,153.6815,152.8637,152.8637,34054.0
2021-04-23 10:30:00,177.67,178.2,177.62,178.1,12905.0,152.9412,153.3974,152.8982,153.3114,12905.0
2021-04-23 11:00:00,178.11,178.11,177.77,177.81,13012.0,153.32,153.32,153.0273,153.0617,13012.0
2021-04-23 11:30:00,177.89,178.17,177.77,178.17,10975.0,153.1306,153.3716,153.0273,153.3716,10975.0
2021-04-23 12:00:00,178.23,178.33,177.85,178.03,13344.0,153.4233,153.5094,153.0962,153.2511,13344.0
2021-04-23 12:30:00,178.11,178.71,177.97,178.61,32614.0,153.32,153.8365,153.1995,153.7504,32614.0
2021-04-23 13:00:00,178.6,178.65,177.85,178.31,26245.0,153.7418,153.7848,153.0962,153.4921,26245.0
2021-04-23 13:30:00,178.32,179.02,178.32,178.96,14762.0,153.5007,154.1033,153.5007,154.0517,14762.0
2021-04-23 14:00:00,178.95,178.96,178.58,178.77,12722.0,154.0431,154.0517,153.7246,153.8881,12722.0
2021-04-23 14:30:00,178.78,179.04,178.51,179.02,21586.0,153.8967,154.1205,153.6643,154.1033,21586.0
2021-04-23 15:00:00,179.0,179.41,178.78,179.41,24308.0,154.0861,154.439,153.8967,154.439,24308.0
2021-04-23 15:30:00,179.42,179.71,179.13,179.35,48451.0,154.4476,154.6973,154.198,154.3874,48451.0
2021-04-26 09:30:00,179.7,181.02,179.24,180.4,30455.0,154.6887,155.825,154.2927,155.2912,30455.0
2021-04-26 10:00:00,180.55,180.84,180.16,180.38,15507.0,155.4204,155.67,155.0846,155.274,15507.0
2021-04-26 10:30:00,180.28,180.48,179.5,179.69,16571.0,155.1879,155.3601,154.5165,154.6801,16571.0
2021-04-26 11:00:00,179.53,179.54,178.59,178.86,18726.0,154.5423,154.5509,153.7332,153.9656,18726.0
2021-04-26 11:30:00,178.85,179.33,178.85,179.17,7689.0,153.957,154.3702,153.957,154.2324,7689.0
2021-04-26 12:00:00,179.17,179.43,179.09,179.16,12131.0,154.2324,154.4563,154.1636,154.2238,12131.0
2021-04-26 12:30:00,179.25,179.3,179.15,179.28,8193.0,154.3013,154.3443,154.2152,154.3271,8193.0
2021-04-26 13:00:00,179.24,179.57,179.19,179.57,12267.0,154.2927,154.5768,154.2497,154.5768,12267.0
2021-04-26 13:30:00,179.61,179.69,179.48,179.69,9458.0,154.6112,154.6801,154.4993,154.6801,9458.0
2021-04-26 14:00:00,179.68,179.78,179.63,179.76,10198.0,154.6715,154.7575,154.6284,154.7403,10198.0
2021-04-26 14:30:00,179.81,180.02,179.79,179.95,11020.0,154.7834,154.9641,154.7661,154.9039,11020.0
2021-04-26 15:00:00,179.95,180.07,179.24,179.29,17280.0,154.9039,155.0072,154.2927,154.3357,17280.0
2021-04-26 15:30:00,179.28,179.59,178.99,179.57,73458.0,154.3271,154.594,154.0775,154.5768,73458.0
2021-04-27 09:30:00,178.5,179.64,177.5,178.13,50677.0,153.6557,154.637,152.7949,153.3372,50677.0
2021-04-27 10:00:00,178.03,178.62,177.4,178.11,37704.0,153.2511,153.759,152.7088,153.32,37704.0
2021-04-27 10:30:00,178.29,178.76,177.95,178.36,27441.0,153.4749,153.8795,153.1822,153.5352,27441.0
2021-04-27 11:00:00,178.46,178.46,178.01,178.14,12706.0,153.6213,153.6213,153.2339,153.3458,12706.0
2021-04-27 11:30:00,178.14,178.21,177.77,178.17,22614.0,153.3458,153.4061,153.0273,153.3716,22614.0
2021-04-27 12:00:00,178.13,178.38,177.82,177.99,39042.0,153.3372,153.5524,153.0703,153.2167,39042.0
2021-04-27 12:30:00,178.06,178.27,177.8,178.15,34833.0,153.2769,153.4577,153.0531,153.3544,34833.0
2021-04-27 13:00:00,178.17,178.76,178.11,178.76,19420.0,153.3716,153.8795,153.32,153.8795,19420.0
2021-04-27 13:30:00,178.76,178.78,177.91,178.53,39533.0,153.8795,153.8967,153.1478,153.6815,39533.0
2021-04-27 14:00:00,178.44,178.78,178.23,178.69,11009.0,153.604,153.8967,153.4233,153.8192,11009.0
2021-04-27 14:30:00,178.67,178.77,178.15,178.21,24138.0,153.802,153.8881,153.3544,153.4061,24138.0
2021-04-27 15:00:00,178.22,178.42,177.94,178.34,16490.0,153.4147,153.5868,153.1736,153.518,16490.0
2021-04-27 15:30:00,178.29,178.36,177.62,178.0,82668.0,153.4749,153.5352,152.8982,153.2253,82668.0
2021-04-28 09:30:00,177.61,178.41,177.61,178.13,16728.0,152.8896,153.5782,152.8896,153.3372,16728.0
2021-04-28 10:00:00,178.23,178.24,177.7,177.83,10265.0,153.4233,153.4319,152.967,153.0789,10265.0
2021-04-28 10:30:00,177.77,178.28,177.7,177.93,11900.0,153.0273,153.4663,152.967,153.165,11900.0
2021-04-28 11:00:00,177.95,178.73,177.95,178.59,7028.0,153.1822,153.8537,153.1822,153.7332,7028.0
2021-04-28 11:30:00,178.6,178.62,178.32,178.32,11182.0,153.7418,153.759,153.5007,153.5007,11182.0
2021-04-28 12:00:00,178.18,178.66,178.14,178.53,10098.0,153.3802,153.7934,153.3458,153.6815,10098.0
2021-04-28 12:30:00,178.51,178.76,178.51,178.71,7007.0,153.6643,153.8795,153.6643,153.8365,7007.0
2021-04-28 13:00:00,178.74,178.88,178.51,178.6,7454.0,153.8623,153.9828,153.6643,153.7418,7454.0
2021-04-28 13:30:00,178.61,178.8,178.51,178.59,11912.0,153.7504,153.9139,153.6643,153.7332,11912.0
2021-04-28 14:00:00,178.59,179.09,178.54,179.04,23912.0,153.7332,154.1636,153.6901,154.1205,23912.0
2021-04-28 14:30:00,179.02,179.22,178.75,178.75,26180.0,154.1033,154.2755,153.8709,153.8709,26180.0
2021-04-28 15:00:00,178.81,178.96,178.48,178.91,21671.0,153.9225,154.0517,153.6385,154.0086,21671.0
2021-04-28 15:30:00,178.83,178.92,178.37,178.6,50836.0,153.9398,154.0172,153.5438,153.7418,50836.0
2021-04-29 09:30:00,179.21,180.44,179.21,180.44,14939.0,154.2669,155.3257,154.2669,155.3257,14939.0
2021-04-29 10:00:00,180.27,180.37,179.31,179.46,8757.0,155.1793,155.2654,154.353,154.4821,8757.0
2021-04-29 10:30:00,179.45,180.73,179.45,180.09,13916.0,154.4735,155.5753,154.4735,155.0244,13916.0
2021-04-29 11:00:00,180.13,180.56,180.0,180.01,8365.0,155.0588,155.429,154.9469,154.9555,8365.0
2021-04-29 11:30:00,179.94,180.14,179.75,179.95,9307.0,154.8953,155.0674,154.7317,154.9039,9307.0
2021-04-29 12:00:00,180.04,180.19,179.61,179.89,13536.0,154.9814,155.1105,154.6112,154.8522,13536.0
2021-04-29 12:30:00,179.79,179.95,179.66,179.85,15628.0,154.7661,154.9039,154.6542,154.8178,15628.0
2021-04-29 13:00:00,179.85,180.08,179.8,179.92,13265.0,154.8178,155.0158,154.7748,154.8781,13265.0
2021-04-29 13:30:00,179.85,180.03,179.74,179.79,19695.0,154.8178,154.9727,154.7231,154.7661,19695.0
2021-04-29 14:00:00,179.8,179.8,179.35,179.64,13809.0,154.7748,154.7748,154.3874,154.637,13809.0
2021-04-29 14:30:00,179.73,180.34,179.64,180.22,21122.0,154.7145,155.2396,154.637,155.1363,21122.0
2021-04-29 15:00:00,180.22,180.27,179.75,179.75,16039.0,155.1363,155.1793,154.7317,154.7317,16039.0
2021-04-29 15:30:00,179.75,180.12,179.64,179.78,77551.0,154.7317,155.0502,154.637,154.7575,77551.0
2021-04-30 09:30:00,179.39,180.13,179.25,179.76,12613.0,154.4218,155.0588,154.3013,154.7403,12613.0
2021-04-30 10:00:00,179.75,180.49,179.75,180.26,11664.0,154.7317,155.3687,154.7317,155.1707,11664.0
2021-04-30 10:30:00,180.43,180.62,180.1,180.2,20021.0,155.3171,155.4806,155.033,155.1191,20021.0
2021-04-30 11:00:00,180.2,180.34,179.94,179.95,13565.0,155.1191,155.2396,154.8953,154.9039,13565.0
2021-04-30 11:30:00,179.94,180.4,179.94,180.4,12913.0,154.8953,155.2912,154.8953,155.2912,12913.0
2021-04-30 12:00:00,180.5,180.83,180.29,180.72,11516.0,155.3773,155.6614,155.1966,155.5667,11516.0
2021-04-30 12:30:00,180.72,180.8,179.95,180.02,18974.0,155.5667,155.6356,154.9039,154.9641,18974.0
2021-04-30 13:00:00,180.01,180.61,179.95,180.61,19164.0,154.9555,155.472,154.9039,155.472,19164.0
2021-04-30 13:30:00,180.61,180.82,180.1,180.1,12224.0,155.472,155.6528,155.033,155.033,12224.0
2021-04-30 14:00:00,180.12,180.5,180.12,180.38,11471.0,155.0502,155.3773,155.0502,155.274,11471.0
2021-04-30 14:30:00,180.38,180.48,180.28,180.32,11991.0,155.274,155.3601,155.1879,155.2224,11991.0
2021-04-30 15:00:00,180.4,180.95,180.34,180.87,22005.0,155.2912,155.7647,155.2396,155.6958,22005.0
2021-04-30 15:30:00,180.9,181.43,180.77,180.99,111211.0,155.7217,156.1779,155.6097,155.7991,111211.0
2021-05-03 09:30:00,180.85,181.32,180.2,180.4,26741.0,155.6786,156.0832,155.1191,155.2912,26741.0
2021-05-03 10:00:00,180.4,180.5,179.68,180.31,72892.0,155.2912,155.3773,154.6715,155.2138,72892.0
2021-05-03 10:30:00,180.36,180.49,180.0,180.37,12464.0,155.2568,155.3687,154.9469,155.2654,12464.0
2021-05-03 11:00:00,180.28,180.42,180.14,180.31,15686.0,155.1879,155.3085,155.0674,155.2138,15686.0
2021-05-03 11:30:00,180.26,180.63,180.23,180.56,9472.0,155.1707,155.4892,155.1449,155.429,9472.0
2021-05-03 12:00:00,180.58,180.59,180.16,180.19,9223.0,155.4462,155.4548,155.0846,155.1105,9223.0
2021-05-03 12:30:00,180.28,180.4,180.14,180.29,14646.0,155.1879,155.2912,155.0674,155.1966,14646.0
2021-05-03 13:00:00,180.21,180.5,180.19,180.5,8407.0,155.1277,155.3773,155.1105,155.3773,8407.0
2021-05-03 13:30:00,180.47,180.53,179.99,180.31,15846.0,155.3515,155.4032,154.9383,155.2138,15846.0
2021-05-03 14:00:00,180.32,180.43,180.19,180.42,10369.0,155.2224,155.3171,155.1105,155.3085,10369.0
2021-05-03 14:30:00,180.43,180.8,180.43,180.54,13534.0,155.3171,155.6356,155.3171,155.4118,13534.0
2021-05-03 15:00:00,180.5,180.51,179.69,179.93,54105.0,155.3773,155.3859,154.6801,154.8867,54105.0
2021-05-03 15:30:00,179.96,180.19,179.83,180.02,156502.0,154.9125,155.1105,154.8006,154.9641,156502.0
2021-05-04 09:30:00,180.12,181.1,180.12,180.42,20081.0,155.0502,155.8938,155.0502,155.3085,20081.0
2021-05-04 10:00:00,180.51,181.5,180.45,180.92,15235.0,155.3859,156.2381,155.3343,155.7389,15235.0
2021-05-04 10:30:00,180.86,180.86,180.49,180.7,6327.0,155.6872,155.6872,155.3687,155.5495,6327.0
2021-05-04 11:00:00,180.63,180.9,180.25,180.57,36122.0,155.4892,155.7217,155.1621,155.4376,36122.0
2021-05-04 11:30:00,180.57,180.77,180.35,180.46,25335.0,155.4376,155.6097,155.2482,155.3429,25335.0
2021-05-04 12:00:00,180.42,180.59,180.4,180.48,24216.0,155.3085,155.4548,155.2912,155.3601,24216.0
2021-05-04 12:30:00,180.47,180.75,180.39,180.73,46522.0,155.3515,155.5925,155.2826,155.5753,46522.0
2021-05-04 13:00:00,180.69,180.83,180.59,180.65,17598.0,155.5409,155.6614,155.4548,155.5064,17598.0
2021-05-04 13:30:00,180.6,180.76,180.52,180.7,13038.0,155.4634,155.6011,155.3945,155.5495,13038.0
2021-05-04 14:00:00,180.67,181.24,180.59,181.07,21215.0,155.5237,156.0143,155.4548,155.868,21215.0
2021-05-04 14:30:00,181.02,181.18,180.86,180.86,16815.0,155.825,155.9627,155.6872,155.6872,16815.0
2021-05-04 15:00:00,180.84,180.85,180.32,180.38,25039.0,155.67,155.6786,155.2224,155.274,25039.0
2021-05-04 15:30:00,180.4,181.06,180.32,180.96,102717.0,155.2912,155.8594,155.2224,155.7733,102717.0
2021-05-05 09:30:00,180.07,180.5,177.23,177.25,17684.0,155.0072,155.3773,152.5625,152.5797,17684.0
2021-05-05 10:00:00,177.48,177.71,176.81,176.81,24628.0,152.7777,152.9756,152.2009,152.2009,24628.0
2021-05-05 10:30:00,176.84,176.87,175.85,176.08,14530.0,152.2267,152.2526,151.3745,151.5725,14530.0
2021-05-05 11:00:00,176.09,176.6,175.87,176.49,10375.0,151.5811,152.0201,151.3917,151.9255,10375.0
2021-05-05 11:30:00,176.54,177.18,176.45,177.09,12919.0,151.9685,152.5194,151.891,152.4419,12919.0
2021-05-05 12:00:00,177.08,177.11,176.31,176.94,11421.0,152.4333,152.4592,151.7705,152.3128,11421.0
2021-05-05 12:30:00,176.96,177.49,176.94,177.37,16573.0,152.33,152.7863,152.3128,152.683,16573.0
2021-05-05 13:00:00,177.35,177.44,176.97,177.23,10235.0,152.6658,152.7432,152.3386,152.5625,10235.0
2021-05-05 13:30:00,177.23,177.41,176.76,176.78,15405.0,152.5625,152.7174,152.1579,152.1751,15405.0
2021-05-05 14:00:00,176.8,177.12,176.69,176.93,15957.0,152.1923,152.4678,152.0976,152.3042,15957.0
2021-05-05 14:30:00,176.98,177.04,176.37,176.37,14379.0,152.3473,152.3989,151.8222,151.8222,14379.0
2021-05-05 15:00:00,176.38,176.55,176.01,176.13,42348.0,151.8308,151.9771,151.5123,151.6156,42348.0
2021-05-05 15:30:00,176.11,176.28,175.35,175.43,239510.0,151.5983,151.7447,150.9441,151.013,239510.0
2021-05-06 09:30:00,176.13,176.91,176.0,176.51,15338.0,151.6156,152.287,151.5037,151.9427,15338.0
2021-05-06 10:00:00,176.36,176.6,175.67,175.67,10048.0,151.8135,152.0201,151.2196,151.2196,10048.0
2021-05-06 10:30:00,175.72,176.28,175.69,176.12,10584.0,151.2626,151.7447,151.2368,151.607,10584.0
2021-05-06 11:00:00,176.1,176.33,175.99,176.28,41925.0,151.5897,151.7877,151.495,151.7447,41925.0
2021-05-06 11:30:00,176.24,176.96,176.14,176.67,33296.0,151.7102,152.33,151.6242,152.0804,33296.0
2021-05-06 12:00:00,176.67,176.85,176.24,176.46,12569.0,152.0804,152.2353,151.7102,151.8996,12569.0
2021-05-06 12:30:00,176.5,176.5,176.02,176.02,6595.0,151.9341,151.9341,151.5209,151.5209,6595.0
2021-05-06 13:00:00,176.03,176.17,175.96,176.05,10655.0,151.5295,151.65,151.4692,151.5467,10655.0
2021-05-06 13:30:00,176.05,176.45,175.95,176.15,6724.0,151.5467,151.891,151.4606,151.6328,6724.0
2021-05-06 14:00:00,176.11,176.11,175.59,175.65,11152.0,151.5983,151.5983,151.1507,151.2024,11152.0
2021-05-06 14:30:00,175.67,175.83,175.45,175.48,13417.0,151.2196,151.3573,151.0302,151.056,13417.0
2021-05-06 15:00:00,175.47,176.21,175.33,176.1,15199.0,151.0474,151.6844,150.9269,151.5897,15199.0
2021-05-06 15:30:00,176.15,176.57,176.05,176.49,103361.0,151.6328,151.9943,151.5467,151.9255,103361.0
2021-05-07 09:30:00,176.31,177.55,176.21,177.43,16104.0,151.7705,152.8379,151.6844,152.7346,16104.0
2021-05-07 10:00:00,177.66,178.49,177.5,178.08,20370.0,152.9326,153.6471,152.7949,153.2942,20370.0
2021-05-07 10:30:00,178.15,178.17,177.84,177.9,13266.0,153.3544,153.3716,153.0876,153.1392,13266.0
2021-05-07 11:00:00,177.94,178.04,177.7,177.8,8770.0,153.1736,153.2597,152.967,153.0531,8770.0
2021-05-07 11:30:00,177.89,178.11,177.71,177.99,9333.0,153.1306,153.32,152.9756,153.2167,9333.0
2021-05-07 12:00:00,177.89,177.9,177.39,177.39,7369.0,153.1306,153.1392,152.7002,152.7002,7369.0
2021-05-07 12:30:00,177.45,177.69,177.45,177.52,6611.0,152.7518,152.9584,152.7518,152.8121,6611.0
2021-05-07 13:00:00,177.53,177.94,177.5,177.94,7279.0,152.8207,153.1736,152.7949,153.1736,7279.0
2021-05-07 13:30:00,177.97,178.45,177.83,178.4,9186.0,153.1995,153.6127,153.0789,153.5696,9186.0
2021-05-07 14:00:00,178.43,178.74,178.39,178.6,13364.0,153.5954,153.8623,153.561,153.7418,13364.0
2021-05-07 14:30:00,178.57,178.88,178.54,178.63,8593.0,153.716,153.9828,153.6901,153.7676,8593.0
2021-05-07 15:00:00,178.6,179.0,178.33,178.33,20358.0,153.7418,154.0861,153.5094,153.5094,20358.0
2021-05-07 15:30:00,178.37,178.47,177.53,177.92,146930.0,153.5438,153.6299,152.8207,153.1564,146930.0
2021-05-10 09:30:00,179.62,180.34,178.57,179.81,28719.0,154.6198,155.2396,153.716,154.7834,28719.0
2021-05-10 10:00:00,179.82,180.6,179.76,180.6,16691.0,154.792,155.4634,154.7403,155.4634,16691.0
2021-05-10 10:30:00,180.81,181.36,180.81,181.34,12082.0,155.6442,156.1176,155.6442,156.1004,12082.0
2021-05-10 11:00:00,181.51,181.77,181.37,181.39,13044.0,156.2468,156.4706,156.1262,156.1435,13044.0
2021-05-10 11:30:00,181.32,181.56,180.81,180.82,16576.0,156.0832,156.2898,155.6442,155.6528,16576.0
2021-05-10 12:00:00,180.76,180.76,179.94,179.98,29282.0,155.6011,155.6011,154.8953,154.9297,29282.0
2021-05-10 12:30:00,179.91,180.04,179.41,179.44,10163.0,154.8694,154.9814,154.439,154.4649,10163.0
2021-05-10 13:00:00,179.51,180.18,179.47,180.14,7022.0,154.5251,155.1019,154.4907,155.0674,7022.0
2021-05-10 13:30:00,180.12,180.22,180.0,180.12,8028.0,155.0502,155.1363,154.9469,155.0502,8028.0
2021-05-10 14:00:00,180.01,180.01,179.22,179.53,7769.0,154.9555,154.9555,154.2755,154.5423,7769.0
2021-05-10 14:30:00,179.54,179.73,179.22,179.61,7823.0,154.5509,154.7145,154.2755,154.6112,7823.0
2021-05-10 15:00:00,179.71,179.8,179.33,179.71,9341.0,154.6973,154.7748,154.3702,154.6973,9341.0
2021-05-10 15:30:00,179.71,179.71,179.04,179.14,49607.0,154.6973,154.6973,154.1205,154.2066,49607.0
2021-05-11 09:30:00,178.7,178.7,176.35,177.1,20929.0,153.8279,153.8279,151.8049,152.4506,20929.0
2021-05-11 10:00:00,177.17,177.98,176.88,176.98,10590.0,152.5108,153.2081,152.2612,152.3473,10590.0
2021-05-11 10:30:00,176.69,177.02,176.32,176.58,13976.0,152.0976,152.3817,151.7791,152.0029,13976.0
2021-05-11 11:00:00,176.55,176.74,175.9,176.67,5354.0,151.9771,152.1407,151.4176,152.0804,5354.0
2021-05-11 11:30:00,176.78,177.1,176.56,176.9,6547.0,152.1751,152.4506,151.9857,152.2784,6547.0
2021-05-11 12:00:00,176.69,176.88,176.47,176.68,5077.0,152.0976,152.2612,151.9082,152.089,5077.0
2021-05-11 12:30:00,176.63,176.67,176.26,176.31,5341.0,152.046,152.0804,151.7275,151.7705,5341.0
2021-05-11 13:00:00,176.17,176.81,176.17,176.81,6537.0,151.65,152.2009,151.65,152.2009,6537.0
2021-05-11 13:30:00,176.9,177.11,176.68,176.93,6209.0,152.2784,152.4592,152.089,152.3042,6209.0
2021-05-11 14:00:00,176.99,177.16,176.52,176.59,4999.0,152.3559,152.5022,151.9513,152.0115,4999.0
2021-05-11 14:30:00,176.54,176.56,176.15,176.25,6234.0,151.9685,151.9857,151.6328,151.7189,6234.0
2021-05-11 15:00:00,176.14,176.88,176.11,176.56,9982.0,151.6242,152.2612,151.5983,151.9857,9982.0
2021-05-11 15:30:00,176.58,177.22,175.92,177.14,56237.0,152.0029,152.5538,151.4348,152.485,56237.0
2021-05-12 09:30:00,176.56,176.56,175.39,175.64,20488.0,151.9857,151.9857,150.9786,151.1938,20488.0
2021-05-12 10:00:00,175.63,175.63,175.11,175.11,16925.0,151.1852,151.1852,150.7375,150.7375,16925.0
2021-05-12 10:30:00,175.03,175.42,174.68,175.42,22109.0,150.6687,151.0044,150.3674,151.0044,22109.0
2021-05-12 11:00:00,175.39,175.6,174.76,175.41,14469.0,150.9786,151.1593,150.4362,150.9958,14469.0
2021-05-12 11:30:00,175.43,175.46,174.7,174.7,10649.0,151.013,151.0388,150.3846,150.3846,10649.0
2021-05-12 12:00:00,174.6,174.65,174.15,174.25,17983.0,150.2985,150.3416,149.9111,149.9972,17983.0
2021-05-12 12:30:00,174.14,174.28,173.4,173.51,14543.0,149.9025,150.023,149.2655,149.3602,14543.0
2021-05-12 13:00:00,173.46,173.75,173.15,173.3,14890.0,149.3172,149.5668,149.0503,149.1794,14890.0
2021-05-12 13:30:00,173.26,173.29,172.97,173.28,13620.0,149.145,149.1708,148.8954,149.1622,13620.0
2021-05-12 14:00:00,173.1,173.15,172.6,172.6,17952.0,149.0073,149.0503,148.5769,148.5769,17952.0
2021-05-12 14:30:00,172.57,173.51,172.48,173.26,13162.0,148.5511,149.3602,148.4736,149.145,13162.0
2021-05-12 15:00:00,173.31,173.48,172.88,172.88,22891.0,149.1881,149.3344,148.8179,148.8179,22891.0
2021-05-12 15:30:00,172.9,173.29,172.4,172.45,78872.0,148.8351,149.1708,148.4047,148.4478,78872.0
2021-05-13 09:30:00,172.68,172.98,172.28,172.46,14025.0,148.6457,148.904,148.3014,148.4564,14025.0
2021-05-13 10:00:00,172.51,173.69,172.5,173.41,14009.0,148.4994,149.5152,148.4908,149.2741,14009.0
2021-05-13 10:30:00,173.38,173.59,173.07,173.42,8737.0,149.2483,149.4291,148.9815,149.2827,8737.0
2021-05-13 11:00:00,173.4,173.72,173.22,173.28,9748.0,149.2655,149.541,149.1106,149.1622,9748.0
2021-05-13 11:30:00,173.36,174.06,173.34,173.77,9047.0,149.2311,149.8337,149.2139,149.584,9047.0
2021-05-13 12:00:00,173.83,174.33,173.73,174.11,9699.0,149.6357,150.0661,149.5496,149.8767,9699.0
2021-05-13 12:30:00,174.12,174.32,173.9,173.97,18642.0,149.8853,150.0575,149.6959,149.7562,18642.0
2021-05-13 13:00:00,174.0,174.47,173.63,173.86,13901.0,149.782,150.1866,149.4635,149.6615,13901.0
2021-05-13 13:30:00,173.74,173.91,173.32,173.42,10456.0,149.5582,149.7045,149.1967,149.2827,10456.0
2021-05-13 14:00:00,173.48,174.47,173.48,174.43,8749.0,149.3344,150.1866,149.3344,150.1522,8749.0
2021-05-13 14:30:00,174.51,174.51,174.07,174.12,19103.0,150.221,150.221,149.8423,149.8853,19103.0
2021-05-13 15:00:00,174.09,174.14,173.17,173.31,48939.0,149.8595,149.9025,149.0675,149.1881,48939.0
2021-05-13 15:30:00,173.36,173.63,172.5,172.69,131562.0,149.2311,149.4635,148.4908,148.6544,131562.0
2021-05-14 09:30:00,172.84,174.59,172.84,174.33,16454.0,148.7835,150.2899,148.7835,150.0661,16454.0
2021-05-14 10:00:00,174.3,174.31,173.48,173.83,11589.0,150.0403,150.0489,149.3344,149.6357,11589.0
2021-05-14 10:30:00,173.84,173.89,173.1,173.62,15518.0,149.6443,149.6873,149.0073,149.4549,15518.0
2021-05-14 11:00:00,173.62,173.89,173.51,173.59,22051.0,149.4549,149.6873,149.3602,149.4291,22051.0
2021-05-14 11:30:00,173.63,173.72,173.43,173.53,14066.0,149.4635,149.541,149.2914,149.3774,14066.0
2021-05-14 12:00:00,173.53,173.71,173.43,173.7,27705.0,149.3774,149.5324,149.2914,149.5238,27705.0
2021-05-14 12:30:00,173.7,173.7,173.45,173.48,17091.0,149.5238,149.5238,149.3086,149.3344,17091.0
2021-05-14 13:00:00,173.49,174.22,173.46,174.12,9354.0,149.343,149.9714,149.3172,149.8853,9354.0
2021-05-14 13:30:00,174.15,174.19,174.05,174.06,7186.0,149.9111,149.9456,149.8251,149.8337,7186.0
2021-05-14 14:00:00,174.04,174.34,173.99,173.99,17237.0,149.8165,150.0747,149.7734,149.7734,17237.0
2021-05-14 14:30:00,174.0,174.07,173.81,173.81,17185.0,149.782,149.8423,149.6185,149.6185,17185.0
2021-05-14 15:00:00,173.83,174.07,173.81,174.07,15197.0,149.6357,149.8423,149.6185,149.8423,15197.0
2021-05-14 15:30:00,174.05,174.16,173.71,173.78,56584.0,149.8251,149.9198,149.5324,149.5926,56584.0
2021-05-17 09:30:00,173.99,175.7,173.61,173.84,8724.0,149.7734,151.2454,149.4463,149.6443,8724.0
2021-05-17 10:00:00,173.84,174.18,173.65,173.77,12157.0,149.6443,149.937,149.4807,149.584,12157.0
2021-05-17 10:30:00,173.77,173.77,173.21,173.49,11967.0,149.584,149.584,149.102,149.343,11967.0
2021-05-17 11:00:00,173.39,173.65,172.48,172.6,14221.0,149.2569,149.4807,148.4736,148.5769,14221.0
2021-05-17 11:30:00,172.59,172.95,172.32,172.88,9689.0,148.5683,148.8782,148.3358,148.8179,9689.0
2021-05-17 12:00:00,172.88,173.19,172.73,173.07,8905.0,148.8179,149.0848,148.6888,148.9815,8905.0
2021-05-17 12:30:00,173.11,173.47,173.05,173.23,7963.0,149.0159,149.3258,148.9642,149.1192,7963.0
2021-05-17 13:00:00,173.19,173.34,173.0,173.21,9657.0,149.0848,149.2139,148.9212,149.102,9657.0
2021-05-17 13:30:00,173.05,173.34,172.94,173.21,21574.0,148.9642,149.2139,148.8696,149.102,21574.0
2021-05-17 14:00:00,173.14,173.25,172.99,173.13,10554.0,149.0417,149.1364,148.9126,149.0331,10554.0
2021-05-17 14:30:00,173.13,173.4,173.1,173.28,11023.0,149.0331,149.2655,149.0073,149.1622,11023.0
2021-05-17 15:00:00,173.29,173.72,173.2,173.32,31274.0,149.1708,149.541,149.0934,149.1967,31274.0
2021-05-17 15:30:00,173.3,173.48,172.79,172.86,92419.0,149.1794,149.3344,148.7404,148.8007,92419.0
2021-05-18 09:30:00,172.36,172.52,171.5,171.83,18120.0,148.3703,148.508,147.63,147.914,18120.0
2021-05-18 10:00:00,171.91,173.29,171.86,172.96,13713.0,147.9829,149.1708,147.9399,148.8868,13713.0
2021-05-18 10:30:00,172.95,173.79,172.69,173.49,11445.0,148.8782,149.6012,148.6544,149.343,11445.0
2021-05-18 11:00:00,173.41,173.99,173.38,173.89,13084.0,149.2741,149.7734,149.2483,149.6873,13084.0
2021-05-18 11:30:00,173.9,173.95,173.57,173.57,6800.0,149.6959,149.739,149.4119,149.4119,6800.0
2021-05-18 12:00:00,173.6,174.19,173.6,174.0,9597.0,149.4377,149.9456,149.4377,149.782,9597.0
2021-05-18 12:30:00,174.04,174.2,173.86,173.9,10731.0,149.8165,149.9542,149.6615,149.6959,10731.0
2021-05-18 13:00:00,173.88,173.99,173.74,173.95,8052.0,149.6787,149.7734,149.5582,149.739,8052.0
2021-05-18 13:30:00,173.88,174.06,173.63,174.0,8702.0,149.6787,149.8337,149.4635,149.782,8702.0
2021-05-18 14:00:00,173.95,174.0,173.71,173.78,8045.0,149.739,149.782,149.5324,149.5926,8045.0
2021-05-18 14:30:00,173.83,173.96,173.66,173.93,8738.0,149.6357,149.7476,149.4893,149.7218,8738.0
2021-05-18 15:00:00,173.95,174.27,173.77,174.08,19775.0,149.739,150.0144,149.584,149.8509,19775.0
2021-05-18 15:30:00,174.05,174.43,173.58,173.63,71199.0,149.8251,150.1522,149.4205,149.4635,71199.0
2021-05-19 09:30:00,173.13,173.36,172.19,172.59,15084.0,149.0331,149.2311,148.2239,148.5683,15084.0
2021-05-19 10:00:00,172.6,172.98,171.64,172.28,12616.0,148.5769,148.904,147.7505,148.3014,12616.0
2021-05-19 10:30:00,172.18,172.6,171.96,172.04,14803.0,148.2153,148.5769,148.026,148.0948,14803.0
2021-05-19 11:00:00,171.88,172.28,171.81,172.25,8911.0,147.9571,148.3014,147.8968,148.2756,8911.0
2021-05-19 11:30:00,172.15,172.16,171.62,172.08,9549.0,148.1895,148.1981,147.7333,148.1293,9549.0
2021-05-19 12:00:00,172.06,172.43,172.06,172.13,8321.0,148.112,148.4305,148.112,148.1723,8321.0
2021-05-19 12:30:00,172.11,172.72,172.11,172.58,6041.0,148.1551,148.6802,148.1551,148.5597,6041.0
2021-05-19 13:00:00,172.6,172.88,172.4,172.87,8056.0,148.5769,148.8179,148.4047,148.8093,8056.0
2021-05-19 13:30:00,172.82,173.02,172.57,173.02,5656.0,148.7663,148.9384,148.5511,148.9384,5656.0
2021-05-19 14:00:00,172.97,173.17,172.39,172.98,6188.0,148.8954,149.0675,148.3961,148.904,6188.0
2021-05-19 14:30:00,173.01,173.06,172.28,172.28,11834.0,148.9298,148.9729,148.3014,148.3014,11834.0
2021-05-19 15:00:00,172.2,172.73,172.12,172.71,12796.0,148.2326,148.6888,148.1637,148.6716,12796.0
2021-05-19 15:30:00,172.68,173.12,172.43,173.0,45233.0,148.6457,149.0245,148.4305,148.9212,45233.0
2021-05-20 09:30:00,172.67,174.41,172.67,174.41,8976.0,148.6371,150.135,148.6371,150.135,8976.0
2021-05-20 10:00:00,174.47,174.86,174.11,174.56,12481.0,150.1866,150.5223,149.8767,150.2641,12481.0
2021-05-20 10:30:00,174.53,174.62,174.19,174.62,6477.0,150.2383,150.3157,149.9456,150.3157,6477.0
2021-05-20 11:00:00,174.76,174.78,174.3,174.64,5143.0,150.4362,150.4535,150.0403,150.3329,5143.0
2021-05-20 11:30:00,174.63,175.18,174.6,175.12,7598.0,150.3243,150.7978,150.2985,150.7461,7598.0
2021-05-20 12:00:00,175.04,175.12,174.81,175.09,6971.0,150.6773,150.7461,150.4793,150.7203,6971.0
2021-05-20 12:30:00,175.11,175.19,174.82,175.11,5263.0,150.7375,150.8064,150.4879,150.7375,5263.0
2021-05-20 13:00:00,175.08,175.15,174.96,174.98,8044.0,150.7117,150.772,150.6084,150.6256,8044.0
2021-05-20 13:30:00,175.1,175.19,174.87,174.94,5780.0,150.7289,150.8064,150.5309,150.5912,5780.0
2021-05-20 14:00:00,174.9,175.03,174.74,174.94,8807.0,150.5568,150.6687,150.419,150.5912,8807.0
2021-05-20 14:30:00,174.97,175.08,174.87,174.96,8670.0,150.617,150.7117,150.5309,150.6084,8670.0
2021-05-20 15:00:00,174.92,175.54,174.79,175.48,12495.0,150.574,151.1077,150.4621,151.056,12495.0
2021-05-20 15:30:00,175.52,175.56,174.93,175.24,50140.0,151.0905,151.1249,150.5826,150.8494,50140.0
2021-05-21 09:30:00,174.91,176.39,174.88,174.88,26816.0,150.5654,151.8394,150.5395,150.5395,26816.0
2021-05-21 10:00:00,175.0,175.26,174.29,174.3,14265.0,150.6428,150.8666,150.0317,150.0403,14265.0
2021-05-21 10:30:00,174.33,174.87,174.18,174.52,7460.0,150.0661,150.5309,149.937,150.2296,7460.0
2021-05-21 11:00:00,174.46,174.8,174.46,174.48,8916.0,150.178,150.4707,150.178,150.1952,8916.0
2021-05-21 11:30:00,174.43,174.9,174.43,174.61,9173.0,150.1522,150.5568,150.1522,150.3071,9173.0
2021-05-21 12:00:00,174.58,174.66,173.93,174.1,7932.0,150.2813,150.3502,149.7218,149.8681,7932.0
2021-05-21 12:30:00,174.14,174.2,173.95,174.13,6149.0,149.9025,149.9542,149.739,149.8939,6149.0
2021-05-21 13:00:00,174.2,174.39,174.18,174.38,10695.0,149.9542,150.1177,149.937,150.1091,10695.0
2021-05-21 13:30:00,174.37,174.64,174.37,174.47,12812.0,150.1005,150.3329,150.1005,150.1866,12812.0
2021-05-21 14:00:00,174.49,174.56,174.34,174.54,12889.0,150.2038,150.2641,150.0747,150.2469,12889.0
2021-05-21 14:30:00,174.54,174.63,174.34,174.54,14913.0,150.2469,150.3243,150.0747,150.2469,14913.0
2021-05-21 15:00:00,174.51,174.6,174.37,174.45,36451.0,150.221,150.2985,150.1005,150.1694,36451.0
2021-05-21 15:30:00,174.43,174.74,174.15,174.53,99368.0,150.1522,150.419,149.9111,150.2383,99368.0
2021-05-24 09:30:00,175.53,175.63,175.04,175.62,20807.0,151.0991,151.1852,150.6773,151.1765,20807.0
2021-05-24 10:00:00,175.68,176.74,175.64,176.67,14509.0,151.2282,152.1407,151.1938,152.0804,14509.0
2021-05-24 10:30:00,176.65,177.16,176.65,177.15,10163.0,152.0632,152.5022,152.0632,152.4936,10163.0
2021-05-24 11:00:00,177.11,177.2,176.95,177.03,14582.0,152.4592,152.5366,152.3214,152.3903,14582.0
2021-05-24 11:30:00,177.07,177.31,176.92,177.17,10497.0,152.4247,152.6313,152.2956,152.5108,10497.0
2021-05-24 12:00:00,177.21,177.58,177.14,177.46,21406.0,152.5452,152.8637,152.485,152.7604,21406.0
2021-05-24 12:30:00,177.54,177.68,177.26,177.63,11748.0,152.8293,152.9498,152.5883,152.9068,11748.0
2021-05-24 13:00:00,177.68,177.86,177.61,177.67,8716.0,152.9498,153.1048,152.8896,152.9412,8716.0
2021-05-24 13:30:00,177.73,177.9,177.53,177.8,14454.0,152.9929,153.1392,152.8207,153.0531,14454.0
2021-05-24 14:00:00,177.79,178.11,177.79,178.03,14489.0,153.0445,153.32,153.0445,153.2511,14489.0
2021-05-24 14:30:00,178.06,178.53,178.04,178.29,17039.0,153.2769,153.6815,153.2597,153.4749,17039.0
2021-05-24 15:00:00,178.32,178.52,178.27,178.32,20464.0,153.5007,153.6729,153.4577,153.5007,20464.0
2021-05-24 15:30:00,178.3,178.56,177.95,178.03,66954.0,153.4835,153.7073,153.1822,153.2511,66954.0
2021-05-25 09:30:00,178.05,178.09,177.01,177.46,34210.0,153.2683,153.3028,152.3731,152.7604,34210.0
2021-05-25 10:00:00,177.56,177.66,177.12,177.59,18350.0,152.8465,152.9326,152.4678,152.8724,18350.0
2021-05-25 10:30:00,177.47,178.13,177.41,178.06,13835.0,152.7691,153.3372,152.7174,153.2769,13835.0
2021-05-25 11:00:00,178.11,178.36,178.03,178.14,10619.0,153.32,153.5352,153.2511,153.3458,10619.0
2021-05-25 11:30:00,178.03,178.03,177.21,177.29,13044.0,153.2511,153.2511,152.5452,152.6141,13044.0
2021-05-25 12:00:00,177.32,178.27,177.32,178.22,7177.0,152.6399,153.4577,152.6399,153.4147,7177.0
2021-05-25 12:30:00,178.29,178.73,178.26,178.67,8084.0,153.4749,153.8537,153.4491,153.802,8084.0
2021-05-25 13:00:00,178.64,178.71,178.33,178.71,7359.0,153.7762,153.8365,153.5094,153.8365,7359.0
2021-05-25 13:30:00,178.67,178.78,178.41,178.42,9618.0,153.802,153.8967,153.5782,153.5868,9618.0
2021-05-25 14:00:00,178.43,178.64,178.3,178.3,10355.0,153.5954,153.7762,153.4835,153.4835,10355.0
2021-05-25 14:30:00,178.3,178.52,178.3,178.49,8740.0,153.4835,153.6729,153.4835,153.6471,8740.0
2021-05-25 15:00:00,178.48,178.7,178.07,178.65,14981.0,153.6385,153.8279,153.2855,153.7848,14981.0
2021-05-25 15:30:00,178.62,178.72,177.98,178.33,61303.0,153.759,153.8451,153.2081,153.5094,61303.0
2021-05-26 09:30:00,178.73,179.14,177.24,178.22,18345.0,153.8537,154.2066,152.5711,153.4147,18345.0
2021-05-26 10:00:00,178.33,178.55,178.05,178.45,7823.0,153.5094,153.6987,153.2683,153.6127,7823.0
2021-05-26 10:30:00,178.28,178.51,177.99,178.24,10176.0,153.4663,153.6643,153.2167,153.4319,10176.0
2021-05-26 11:00:00,178.26,178.72,178.11,178.72,10936.0,153.4491,153.8451,153.32,153.8451,10936.0
2021-05-26 11:30:00,178.7,178.73,178.26,178.5,9040.0,153.8279,153.8537,153.4491,153.6557,9040.0
2021-05-26 12:00:00,178.5,178.61,178.29,178.29,6330.0,153.6557,153.7504,153.4749,153.4749,6330.0
2021-05-26 12:30:00,178.15,178.44,178.15,178.43,8073.0,153.3544,153.604,153.3544,153.5954,8073.0
2021-05-26 13:00:00,178.44,178.55,178.18,178.2,6724.0,153.604,153.6987,153.3802,153.3974,6724.0
2021-05-26 13:30:00,178.2,178.22,177.93,178.13,6820.0,153.3974,153.4147,153.165,153.3372,6820.0
2021-05-26 14:00:00,178.1,178.13,177.83,178.0,12883.0,153.3114,153.3372,153.0789,153.2253,12883.0
2021-05-26 14:30:00,178.03,178.09,177.88,177.93,9200.0,153.2511,153.3028,153.122,153.165,9200.0
2021-05-26 15:00:00,177.97,178.01,177.52,177.64,12792.0,153.1995,153.2339,152.8121,152.9154,12792.0
2021-05-26 15:30:00,177.62,177.8,177.24,177.49,43057.0,152.8982,153.0531,152.5711,152.7863,43057.0
2021-05-27 09:30:00,177.28,178.02,176.31,176.84,26921.0,152.6055,153.2425,151.7705,152.2267,26921.0
2021-05-27 10:00:00,176.85,177.29,176.48,176.52,9139.0,152.2353,152.6141,151.9168,151.9513,9139.0
2021-05-27 10:30:00,176.44,176.8,176.19,176.62,13502.0,151.8824,152.1923,151.6672,152.0374,13502.0
2021-05-27 11:00:00,176.61,176.61,176.31,176.41,10704.0,152.0288,152.0288,151.7705,151.8566,10704.0
2021-05-27 11:30:00,176.37,176.71,176.28,176.62,29693.0,151.8222,152.1148,151.7447,152.0374,29693.0
2021-05-27 12:00:00,176.61,177.02,176.42,176.9,24814.0,152.0288,152.3817,151.8652,152.2784,24814.0
2021-05-27 12:30:00,176.91,177.38,176.91,177.29,16911.0,152.287,152.6916,152.287,152.6141,16911.0
2021-05-27 13:00:00,177.34,177.46,177.24,177.34,16425.0,152.6571,152.7604,152.5711,152.6571,16425.0
2021-05-27 13:30:00,177.41,177.5,177.09,177.41,12032.0,152.7174,152.7949,152.4419,152.7174,12032.0
2021-05-27 14:00:00,177.42,177.53,177.25,177.53,20747.0,152.726,152.8207,152.5797,152.8207,20747.0
2021-05-27 14:30:00,177.52,177.52,177.1,177.14,11756.0,152.8121,152.8121,152.4506,152.485,11756.0
2021-05-27 15:00:00,177.13,177.47,176.7,176.7,20325.0,152.4764,152.7691,152.1062,152.1062,20325.0
2021-05-27 15:30:00,176.73,176.8,175.78,176.2,184410.0,152.132,152.1923,151.3143,151.6758,184410.0
2021-05-28 09:30:00,177.24,178.42,176.72,178.42,23374.0,152.5711,153.5868,152.1234,153.5868,23374.0
2021-05-28 10:00:00,178.48,179.25,178.48,178.62,23914.0,153.6385,154.3013,153.6385,153.759,23914.0
2021-05-28 10:30:00,178.63,178.84,178.36,178.48,15208.0,153.7676,153.9484,153.5352,153.6385,15208.0
2021-05-28 11:00:00,178.48,178.53,178.23,178.5,13747.0,153.6385,153.6815,153.4233,153.6557,13747.0
2021-05-28 11:30:00,178.53,178.75,178.29,178.34,18602.0,153.6815,153.8709,153.4749,153.518,18602.0
2021-05-28 12:00:00,178.31,178.34,177.86,177.88,11643.0,153.4921,153.518,153.1048,153.122,11643.0
2021-05-28 12:30:00,177.9,177.94,177.71,177.8,18226.0,153.1392,153.1736,152.9756,153.0531,18226.0
2021-05-28 13:00:00,177.8,177.85,177.66,177.74,10929.0,153.0531,153.0962,152.9326,153.0015,10929.0
2021-05-28 13:30:00,177.74,178.37,177.7,178.34,14059.0,153.0015,153.5438,152.967,153.518,14059.0
2021-05-28 14:00:00,178.35,178.48,178.16,178.25,13806.0,153.5266,153.6385,153.363,153.4405,13806.0
2021-05-28 14:30:00,178.23,178.39,178.15,178.3,13935.0,153.4233,153.561,153.3544,153.4835,13935.0
2021-05-28 15:00:00,178.33,178.62,178.26,178.46,23959.0,153.5094,153.759,153.4491,153.6213,23959.0
2021-05-28 15:30:00,178.44,178.86,178.2,178.39,133654.0,153.604,153.9656,153.3974,153.561,133654.0
2021-06-01 09:30:00,178.96,178.99,177.54,178.53,40915.0,154.0517,154.0775,152.8293,153.6815,40915.0
2021-06-01 10:00:00,178.61,178.71,177.65,177.83,18050.0,153.7504,153.8365,152.924,153.0789,18050.0
2021-06-01 10:30:00,177.88,179.16,177.64,179.13,24629.0,153.122,154.2238,152.9154,154.198,24629.0
2021-06-01 11:00:00,179.13,179.59,178.88,179.59,24658.0,154.198,154.594,153.9828,154.594,24658.0
2021-06-01 11:30:00,179.57,180.05,179.51,179.96,14567.0,154.5768,154.99,154.5251,154.9125,14567.0
2021-06-01 12:00:00,179.96,180.19,179.82,180.09,15793.0,154.9125,155.1105,154.792,155.0244,15793.0
2021-06-01 12:30:00,180.09,180.15,179.62,179.84,13507.0,155.0244,155.076,154.6198,154.8092,13507.0
2021-06-01 13:00:00,179.8,179.84,179.54,179.63,11357.0,154.7748,154.8092,154.5509,154.6284,11357.0
2021-06-01 13:30:00,179.65,179.77,179.42,179.69,14477.0,154.6456,154.7489,154.4476,154.6801,14477.0
2021-06-01 14:00:00,179.68,180.11,179.61,180.09,11881.0,154.6715,155.0416,154.6112,155.0244,11881.0
2021-06-01 14:30:00,180.13,180.46,180.11,180.39,13088.0,155.0588,155.3429,155.0416,155.2826,13088.0
2021-06-01 15:00:00,180.42,180.83,180.21,180.77,23183.0,155.3085,155.6614,155.1277,155.6097,23183.0
2021-06-01 15:30:00,180.82,180.92,180.17,180.61,69027.0,155.6528,155.7389,155.0933,155.472,69027.0
2021-06-02 09:30:00,181.32,181.71,180.77,181.5,24229.0,156.0832,156.4189,155.6097,156.2381,24229.0
2021-06-02 10:00:00,181.41,181.55,181.19,181.32,45878.0,156.1607,156.2812,155.9713,156.0832,45878.0
2021-06-02 10:30:00,181.14,181.54,181.14,181.46,13369.0,155.9282,156.2726,155.9282,156.2037,13369.0
2021-06-02 11:00:00,181.49,181.84,181.34,181.64,38796.0,156.2295,156.5308,156.1004,156.3587,38796.0
2021-06-02 11:30:00,181.63,181.67,181.29,181.54,10100.0,156.35,156.3845,156.0574,156.2726,10100.0
2021-06-02 12:00:00,181.55,181.67,181.46,181.64,13162.0,156.2812,156.3845,156.2037,156.3587,13162.0
2021-06-02 12:30:00,181.6,182.01,181.6,181.89,40150.0,156.3242,156.6772,156.3242,156.5739,40150.0
2021-06-02 13:00:00,181.89,181.96,181.66,181.89,19645.0,156.5739,156.6341,156.3759,156.5739,19645.0
2021-06-02 13:30:00,181.85,181.86,181.7,181.76,12273.0,156.5394,156.548,156.4103,156.462,12273.0
2021-06-02 14:00:00,181.75,181.85,181.52,181.7,15619.0,156.4533,156.5394,156.2554,156.4103,15619.0
2021-06-02 14:30:00,181.69,181.82,181.48,181.7,16744.0,156.4017,156.5136,156.2209,156.4103,16744.0
2021-06-02 15:00:00,181.7,181.7,181.25,181.45,27746.0,156.4103,156.4103,156.0229,156.1951,27746.0
2021-06-02 15:30:00,181.41,182.13,181.4,182.02,123950.0,156.1607,156.7805,156.1521,156.6858,123950.0
2021-06-03 09:30:00,181.72,183.0,181.01,181.11,18335.0,156.4275,157.5294,155.8163,155.9024,18335.0
2021-06-03 10:00:00,181.15,181.26,180.72,180.99,10539.0,155.9369,156.0315,155.5667,155.7991,10539.0
2021-06-03 10:30:00,180.95,181.41,180.63,181.36,11154.0,155.7647,156.1607,155.4892,156.1176,11154.0
2021-06-03 11:00:00,181.67,181.96,181.44,181.9,10686.0,156.3845,156.6341,156.1865,156.5825,10686.0
2021-06-03 11:30:00,181.84,182.15,181.74,182.05,13865.0,156.5308,156.7977,156.4447,156.7116,13865.0
2021-06-03 12:00:00,182.2,182.84,182.18,182.74,33087.0,156.8407,157.3916,156.8235,157.3056,33087.0
2021-06-03 12:30:00,182.78,182.83,182.12,182.42,30143.0,157.34,157.383,156.7718,157.0301,30143.0
2021-06-03 13:00:00,182.36,182.98,182.35,182.89,17038.0,156.9784,157.5122,156.9698,157.4347,17038.0
2021-06-03 13:30:00,182.93,183.36,182.93,183.23,17278.0,157.4691,157.8393,157.4691,157.7274,17278.0
2021-06-03 14:00:00,183.17,183.54,183.13,183.39,13612.0,157.6757,157.9942,157.6413,157.8651,13612.0
2021-06-03 14:30:00,183.45,183.6,183.32,183.37,11977.0,157.9167,158.0459,157.8048,157.8479,11977.0
2021-06-03 15:00:00,183.41,183.41,183.18,183.33,21857.0,157.8823,157.8823,157.6843,157.8134,21857.0
2021-06-03 15:30:00,183.31,183.96,183.23,183.53,117942.0,157.7962,158.3558,157.7274,157.9856,117942.0
2021-06-04 09:30:00,184.43,184.71,183.64,183.95,18600.0,158.7603,159.0014,158.0803,158.3471,18600.0
2021-06-04 10:00:00,184.05,184.3,183.76,184.08,15008.0,158.4332,158.6484,158.1836,158.459,15008.0
2021-06-04 10:30:00,184.11,184.41,183.93,184.41,18199.0,158.4849,158.7431,158.3299,158.7431,18199.0
2021-06-04 11:00:00,184.39,184.59,184.2,184.28,20824.0,158.7259,158.8981,158.5623,158.6312,20824.0
2021-06-04 11:30:00,184.32,184.61,184.23,184.61,11740.0,158.6656,158.9153,158.5882,158.9153,11740.0
2021-06-04 12:00:00,184.59,184.59,184.16,184.46,55325.0,158.8981,158.8981,158.5279,158.7862,55325.0
2021-06-04 12:30:00,184.46,184.59,184.12,184.18,24498.0,158.7862,158.8981,158.4935,158.5451,24498.0
2021-06-04 13:00:00,184.18,184.31,184.1,184.19,27787.0,158.5451,158.657,158.4763,158.5537,27787.0
2021-06-04 13:30:00,184.19,184.56,184.13,184.47,31676.0,158.5537,158.8722,158.5021,158.7948,31676.0
2021-06-04 14:00:00,184.47,184.84,184.46,184.82,45992.0,158.7948,159.1133,158.7862,159.0961,45992.0
2021-06-04 14:30:00,184.81,184.81,184.49,184.67,27691.0,159.0874,159.0874,158.812,158.9669,27691.0
2021-06-04 15:00:00,184.66,184.66,184.06,184.57,59965.0,158.9583,158.9583,158.4418,158.8808,59965.0
2021-06-04 15:30:00,184.62,184.67,184.02,184.09,128940.0,158.9239,158.9669,158.4074,158.4677,128940.0
2021-06-07 09:30:00,184.28,185.69,184.18,185.19,18132.0,158.6312,159.845,158.5451,159.4146,18132.0
2021-06-07 10:00:00,185.34,186.14,184.96,185.98,65151.0,159.5437,160.2323,159.2166,160.0946,65151.0
2021-06-07 10:30:00,185.96,185.96,184.97,185.34,60403.0,160.0774,160.0774,159.2252,159.5437,60403.0
2021-06-07 11:00:00,185.27,185.79,185.21,185.45,16175.0,159.4834,159.931,159.4318,159.6384,16175.0
2021-06-07 11:30:00,185.33,186.62,185.33,186.62,14106.0,159.5351,160.6455,159.5351,160.6455,14106.0
2021-06-07 12:00:00,186.63,187.22,186.6,186.81,19625.0,160.6541,161.162,160.6283,160.8091,19625.0
2021-06-07 12:30:00,186.81,187.1,186.73,186.92,13418.0,160.8091,161.0587,160.7402,160.9038,13418.0
2021-06-07 13:00:00,186.89,187.3,186.86,187.28,23023.0,160.8779,161.2309,160.8521,161.2137,23023.0
2021-06-07 13:30:00,187.28,187.29,186.94,187.24,14922.0,161.2137,161.2223,160.921,161.1792,14922.0
2021-06-07 14:00:00,187.2,187.94,187.15,187.91,16813.0,161.1448,161.7818,161.1018,161.756,16813.0
2021-06-07 14:30:00,187.97,188.2,187.69,187.69,21304.0,161.8076,162.0056,161.5666,161.5666,21304.0
2021-06-07 15:00:00,187.72,188.26,187.69,188.24,41639.0,161.5924,162.0573,161.5666,162.04,41639.0
2021-06-07 15:30:00,188.23,188.37,187.5,187.56,158379.0,162.0314,162.152,161.403,161.4547,158379.0
2021-06-08 09:30:00,188.0,189.73,188.0,189.06,31483.0,161.8334,163.3227,161.8334,162.7459,31483.0
2021-06-08 10:00:00,188.93,189.2,188.67,188.92,14170.0,162.634,162.8664,162.4102,162.6254,14170.0
2021-06-08 10:30:00,188.89,188.91,188.5,188.59,15865.0,162.5996,162.6168,162.2639,162.3413,15865.0
2021-06-08 11:00:00,188.54,188.63,188.13,188.35,15752.0,162.2983,162.3758,161.9454,162.1347,15752.0
2021-06-08 11:30:00,188.41,188.67,188.22,188.52,40234.0,162.1864,162.4102,162.0228,162.2811,40234.0
2021-06-08 12:00:00,188.52,188.86,188.47,188.81,27930.0,162.2811,162.5738,162.238,162.5307,27930.0
2021-06-08 12:30:00,188.8,188.94,188.74,188.78,19012.0,162.5221,162.6426,162.4705,162.5049,19012.0
2021-06-08 13:00:00,188.8,188.94,188.74,188.87,23785.0,162.5221,162.6426,162.4705,162.5824,23785.0
2021-06-08 13:30:00,188.84,189.25,188.83,188.91,14658.0,162.5565,162.9095,162.5479,162.6168,14658.0
2021-06-08 14:00:00,188.93,189.15,188.81,189.03,17058.0,162.634,162.8234,162.5307,162.7201,17058.0
2021-06-08 14:30:00,189.06,189.35,189.02,189.29,15951.0,162.7459,162.9956,162.7115,162.9439,15951.0
2021-06-08 15:00:00,189.26,189.33,189.08,189.2,16015.0,162.9181,162.9783,162.7631,162.8664,16015.0
2021-06-08 15:30:00,189.16,189.22,188.27,188.31,76172.0,162.832,162.8836,162.0659,162.1003,76172.0
2021-06-09 09:30:00,189.21,189.88,188.84,189.21,37159.0,162.875,163.4518,162.5565,162.875,37159.0
2021-06-09 10:00:00,189.2,189.3,188.84,189.15,18303.0,162.8664,162.9525,162.5565,162.8234,18303.0
2021-06-09 10:30:00,189.09,189.62,188.88,189.62,20916.0,162.7717,163.228,162.591,163.228,20916.0
2021-06-09 11:00:00,189.63,190.25,189.63,190.25,21134.0,163.2366,163.7703,163.2366,163.7703,21134.0
2021-06-09 11:30:00,190.29,190.73,190.12,190.73,19546.0,163.8047,164.1835,163.6584,164.1835,19546.0
2021-06-09 12:00:00,190.69,190.69,190.13,190.14,11626.0,164.149,164.149,163.667,163.6756,11626.0
2021-06-09 12:30:00,190.13,190.29,190.01,190.01,14228.0,163.667,163.8047,163.5637,163.5637,14228.0
2021-06-09 13:00:00,189.96,190.51,189.77,190.5,20216.0,163.5206,163.9941,163.3571,163.9855,20216.0
2021-06-09 13:30:00,190.53,190.53,190.31,190.39,16031.0,164.0113,164.0113,163.8219,163.8908,16031.0
2021-06-09 14:00:00,190.35,190.59,190.34,190.4,19938.0,163.8564,164.063,163.8478,163.8994,19938.0
2021-06-09 14:30:00,190.39,190.51,190.25,190.51,18657.0,163.8908,163.9941,163.7703,163.9941,18657.0
2021-06-09 15:00:00,190.46,190.78,190.41,190.64,36805.0,163.9511,164.2265,163.908,164.106,36805.0
2021-06-09 15:30:00,190.62,190.83,190.34,190.34,110987.0,164.0888,164.2696,163.8478,163.8478,110987.0
2021-06-10 09:30:00,190.29,191.38,190.06,191.37,21793.0,163.8047,164.743,163.6067,164.7344,21793.0
2021-06-10 10:00:00,191.38,191.9,191.11,191.62,18303.0,164.743,165.1906,164.5106,164.9496,18303.0
2021-06-10 10:30:00,191.71,191.83,191.3,191.42,14220.0,165.0271,165.1304,164.6741,164.7774,14220.0
2021-06-10 11:00:00,191.41,192.11,191.38,191.95,16218.0,164.7688,165.3714,164.743,165.2337,16218.0
2021-06-10 11:30:00,192.03,192.25,191.76,192.17,18114.0,165.3025,165.4919,165.0701,165.4231,18114.0
2021-06-10 12:00:00,192.2,192.53,192.11,192.39,18944.0,165.4489,165.7329,165.3714,165.6124,18944.0
2021-06-10 12:30:00,192.39,193.03,192.28,192.97,17368.0,165.6124,166.1634,165.5177,166.1117,17368.0
2021-06-10 13:00:00,193.05,193.23,192.95,192.97,16580.0,166.1806,166.3355,166.0945,166.1117,16580.0
2021-06-10 13:30:00,193.08,193.39,192.98,193.3,46937.0,166.2064,166.4732,166.1203,166.3958,46937.0
2021-06-10 14:00:00,193.31,193.72,193.26,193.64,16709.0,166.4044,166.7573,166.3613,166.6885,16709.0
2021-06-10 14:30:00,193.66,193.99,193.5,193.51,15481.0,166.7057,166.9897,166.5679,166.5765,15481.0
2021-06-10 15:00:00,193.45,193.56,193.17,193.25,20918.0,166.5249,166.6196,166.2839,166.3527,20918.0
2021-06-10 15:30:00,193.25,193.81,193.18,193.76,90779.0,166.3527,166.8348,166.2925,166.7917,90779.0
2021-06-11 09:30:00,193.47,193.68,192.55,192.99,26474.0,166.5421,166.7229,165.7502,166.1289,26474.0
2021-06-11 10:00:00,192.92,193.18,192.12,192.15,22071.0,166.0687,166.2925,165.38,165.4058,22071.0
2021-06-11 10:30:00,192.16,192.16,191.83,191.99,18911.0,165.4144,165.4144,165.1304,165.2681,18911.0
2021-06-11 11:00:00,191.96,192.61,191.91,192.34,17001.0,165.2423,165.8018,165.1992,165.5694,17001.0
2021-06-11 11:30:00,192.36,192.66,192.36,192.64,11376.0,165.5866,165.8449,165.5866,165.8276,11376.0
2021-06-11 12:00:00,192.75,193.08,192.59,192.93,18999.0,165.9223,166.2064,165.7846,166.0773,18999.0
2021-06-11 12:30:00,192.91,192.99,192.61,192.82,16020.0,166.0601,166.1289,165.8018,165.9826,16020.0
2021-06-11 13:00:00,192.83,192.87,192.44,192.6,11631.0,165.9912,166.0256,165.6555,165.7932,11631.0
2021-06-11 13:30:00,192.61,192.68,192.45,192.67,17260.0,165.8018,165.8621,165.6641,165.8535,17260.0
2021-06-11 14:00:00,192.67,192.72,192.52,192.65,16211.0,165.8535,165.8965,165.7243,165.8362,16211.0
2021-06-11 14:30:00,192.6,192.79,192.48,192.76,19848.0,165.7932,165.9568,165.6899,165.9309,19848.0
2021-06-11 15:00:00,192.73,193.2,192.65,193.15,64091.0,165.9051,166.3097,165.8362,166.2667,64091.0
2021-06-11 15:30:00,193.17,193.6,192.94,193.47,127783.0,166.2839,166.654,166.0859,166.5421,127783.0
2021-06-14 09:30:00,193.53,193.98,193.2,193.5,30972.0,166.5938,166.9811,166.3097,166.5679,30972.0
2021-06-14 10:00:00,193.49,193.56,192.51,192.7,25233.0,166.5593,166.6196,165.7157,165.8793,25233.0
2021-06-14 10:30:00,192.66,192.93,192.25,192.9,29909.0,165.8449,166.0773,165.4919,166.0514,29909.0
2021-06-14 11:00:00,192.92,193.21,192.62,192.63,26550.0,166.0687,166.3183,165.8104,165.819,26550.0
2021-06-14 11:30:00,192.74,193.1,192.66,192.78,23080.0,165.9137,166.2236,165.8449,165.9481,23080.0
2021-06-14 12:00:00,192.8,192.87,192.12,192.39,26683.0,165.9654,166.0256,165.38,165.6124,26683.0
2021-06-14 12:30:00,192.37,192.95,192.34,192.88,23551.0,165.5952,166.0945,165.5694,166.0342,23551.0
2021-06-14 13:00:00,192.91,193.13,192.75,193.13,23104.0,166.0601,166.2494,165.9223,166.2494,23104.0
2021-06-14 13:30:00,193.11,193.3,192.84,193.05,36748.0,166.2322,166.3958,165.9998,166.1806,36748.0
2021-06-14 14:00:00,193.06,193.24,192.84,192.85,18414.0,166.1892,166.3441,165.9998,166.0084,18414.0
2021-06-14 14:30:00,192.89,193.22,192.64,192.64,24745.0,166.0428,166.3269,165.8276,165.8276,24745.0
2021-06-14 15:00:00,192.69,192.89,192.38,192.42,27291.0,165.8707,166.0428,165.6038,165.6383,27291.0
2021-06-14 15:30:00,192.42,193.54,192.4,193.47,112732.0,165.6383,166.6024,165.621,166.5421,112732.0
2021-06-15 09:30:00,185.2,185.72,184.2,184.75,733603.0,159.4232,159.8708,158.5623,159.0358,733603.0
2021-06-15 10:00:00,184.71,185.4,184.63,184.95,295332.0,159.0014,159.5953,158.9325,159.208,295332.0
2021-06-15 10:30:00,184.96,185.13,184.45,184.73,245765.0,159.2166,159.3629,158.7776,159.0186,245765.0
2021-06-15 11:00:00,184.71,185.0,183.37,184.27,259153.0,159.0014,159.251,157.8479,158.6226,259153.0
2021-06-15 11:30:00,184.25,184.4,183.8,183.95,117750.0,158.6054,158.7345,158.218,158.3471,117750.0
2021-06-15 12:00:00,183.91,184.2,183.79,184.19,83352.0,158.3127,158.5623,158.2094,158.5537,83352.0
2021-06-15 12:30:00,184.15,184.33,183.89,183.99,96912.0,158.5193,158.6743,158.2955,158.3816,96912.0
2021-06-15 13:00:00,183.98,184.15,183.84,183.99,54891.0,158.373,158.5193,158.2525,158.3816,54891.0
2021-06-15 13:30:00,183.98,184.05,183.85,184.0,94406.0,158.373,158.4332,158.2611,158.3902,94406.0
2021-06-15 14:00:00,184.0,184.06,183.75,183.75,131175.0,158.3902,158.4418,158.175,158.175,131175.0
2021-06-15 14:30:00,183.76,183.97,183.68,183.81,80289.0,158.1836,158.3644,158.1147,158.2266,80289.0
2021-06-15 15:00:00,183.8,184.05,183.72,183.75,130258.0,158.218,158.4332,158.1492,158.175,130258.0
2021-06-15 15:30:00,183.74,183.9,183.57,183.74,335508.0,158.1664,158.3041,158.02,158.1664,335508.0
2021-06-16 09:30:00,185.06,185.14,183.82,183.9,136297.0,159.3026,159.3715,158.2352,158.3041,136297.0
2021-06-16 10:00:00,183.95,184.52,183.85,184.52,65204.0,158.3471,158.8378,158.2611,158.8378,65204.0
2021-06-16 10:30:00,184.5,184.58,183.94,184.05,47590.0,158.8206,158.8895,158.3385,158.4332,47590.0
2021-06-16 11:00:00,184.06,184.32,183.89,183.92,55327.0,158.4418,158.6656,158.2955,158.3213,55327.0
2021-06-16 11:30:00,183.92,184.08,183.85,183.93,42262.0,158.3213,158.459,158.2611,158.3299,42262.0
2021-06-16 12:00:00,183.95,184.08,183.83,183.98,39390.0,158.3471,158.459,158.2438,158.373,39390.0
2021-06-16 12:30:00,183.98,184.2,183.94,184.06,65893.0,158.373,158.5623,158.3385,158.4418,65893.0
2021-06-16 13:00:00,184.04,184.28,184.02,184.11,49235.0,158.4246,158.6312,158.4074,158.4849,49235.0
2021-06-16 13:30:00,184.11,184.33,183.39,183.49,58992.0,158.4849,158.6743,157.8651,157.9512,58992.0
2021-06-16 14:00:00,183.44,183.44,182.17,182.73,138566.0,157.9081,157.9081,156.8149,157.2969,138566.0
2021-06-16 14:30:00,182.74,182.94,181.72,182.61,117445.0,157.3056,157.4777,156.4275,157.1936,117445.0
2021-06-16 15:00:00,182.59,184.06,182.39,183.47,208472.0,157.1764,158.4418,157.0043,157.934,208472.0
2021-06-16 15:30:00,183.5,183.56,182.05,182.08,282740.0,157.9598,158.0114,156.7116,156.7374,282740.0
2021-06-17 09:30:00,182.16,183.34,182.07,183.12,50832.0,156.8063,157.822,156.7288,157.6327,50832.0
2021-06-17 10:00:00,183.08,183.1,182.11,182.62,54280.0,157.5982,157.6154,156.7632,157.2023,54280.0
2021-06-17 10:30:00,182.68,183.69,182.68,183.44,59367.0,157.2539,158.1233,157.2539,157.9081,59367.0
2021-06-17 11:00:00,183.4,183.96,183.28,183.94,44286.0,157.8737,158.3558,157.7704,158.3385,44286.0
2021-06-17 11:30:00,183.93,184.37,183.65,183.73,52316.0,158.3299,158.7087,158.0889,158.1578,52316.0
2021-06-17 12:00:00,183.68,183.68,182.63,182.76,35859.0,158.1147,158.1147,157.2109,157.3228,35859.0
2021-06-17 12:30:00,182.74,183.08,182.54,182.92,26502.0,157.3056,157.5982,157.1334,157.4605,26502.0
2021-06-17 13:00:00,182.98,183.47,182.98,183.3,24321.0,157.5122,157.934,157.5122,157.7876,24321.0
2021-06-17 13:30:00,183.29,183.29,182.41,182.41,45604.0,157.779,157.779,157.0215,157.0215,45604.0
2021-06-17 14:00:00,182.41,183.17,182.24,183.15,36294.0,157.0215,157.6757,156.8751,157.6585,36294.0
2021-06-17 14:30:00,183.13,183.22,182.89,183.09,31086.0,157.6413,157.7187,157.4347,157.6068,31086.0
2021-06-17 15:00:00,183.09,183.43,182.72,183.2,64595.0,157.6068,157.8995,157.2883,157.7015,64595.0
2021-06-17 15:30:00,183.2,183.64,183.09,183.33,140624.0,157.7015,158.0803,157.6068,157.8134,140624.0
2021-06-18 09:30:00,183.21,184.14,183.02,183.09,207973.0,157.7101,158.5107,157.5466,157.6068,207973.0
2021-06-18 10:00:00,183.19,184.55,183.18,184.4,135703.0,157.6929,158.8636,157.6843,158.7345,135703.0
2021-06-18 10:30:00,184.31,185.0,183.92,184.75,144179.0,158.657,159.251,158.3213,159.0358,144179.0
2021-06-18 11:00:00,184.82,185.16,184.55,185.08,64199.0,159.0961,159.3887,158.8636,159.3199,64199.0
2021-06-18 11:30:00,185.07,185.52,184.62,185.32,54394.0,159.3113,159.6986,158.9239,159.5265,54394.0
2021-06-18 12:00:00,185.25,186.25,185.12,186.17,64506.0,159.4662,160.327,159.3543,160.2582,64506.0
2021-06-18 12:30:00,186.11,186.22,185.29,185.34,53686.0,160.2065,160.3012,159.5006,159.5437,53686.0
2021-06-18 13:00:00,185.35,185.77,185.05,185.16,49524.0,159.5523,159.9138,159.294,159.3887,49524.0
2021-06-18 13:30:00,185.15,185.15,183.97,184.27,39356.0,159.3801,159.3801,158.3644,158.6226,39356.0
2021-06-18 14:00:00,184.28,184.49,184.02,184.24,39098.0,158.6312,158.812,158.4074,158.5968,39098.0
2021-06-18 14:30:00,184.19,184.21,183.32,183.58,46282.0,158.5537,158.571,157.8048,158.0286,46282.0
2021-06-18 15:00:00,183.56,183.91,183.37,183.77,62411.0,158.0114,158.3127,157.8479,158.1922,62411.0
2021-06-18 15:30:00,183.77,183.78,181.33,182.68,439990.0,158.1922,158.2008,156.0918,157.2539,439990.0
2021-06-21 09:30:00,183.25,184.02,182.42,183.97,56699.0,157.7446,158.4074,157.0301,158.3644,56699.0
2021-06-21 10:00:00,183.97,184.85,183.91,184.46,48934.0,158.3644,159.1219,158.3127,158.7862,48934.0
2021-06-21 10:30:00,184.47,185.24,184.29,185.0,50646.0,158.7948,159.4576,158.6398,159.251,50646.0
2021-06-21 11:00:00,185.02,186.16,184.8,185.88,79250.0,159.2682,160.2495,159.0788,160.0085,79250.0
2021-06-21 11:30:00,185.87,186.61,185.61,186.61,26153.0,159.9999,160.6369,159.7761,160.6369,26153.0
2021-06-21 12:00:00,186.6,187.23,186.5,187.22,64107.0,160.6283,161.1706,160.5422,161.162,64107.0
2021-06-21 12:30:00,187.2,187.68,186.96,187.55,43996.0,161.1448,161.558,160.9382,161.4461,43996.0
2021-06-21 13:00:00,187.51,187.59,186.65,186.83,78060.0,161.4116,161.4805,160.6713,160.8263,78060.0
2021-06-21 13:30:00,186.85,187.35,186.83,187.2,25423.0,160.8435,161.2739,160.8263,161.1448,25423.0
2021-06-21 14:00:00,187.25,187.36,187.15,187.25,18566.0,161.1878,161.2825,161.1018,161.1878,18566.0
2021-06-21 14:30:00,187.25,187.56,187.07,187.44,18738.0,161.1878,161.4547,161.0329,161.3514,18738.0
2021-06-21 15:00:00,187.36,187.59,187.09,187.23,45084.0,161.2825,161.4805,161.0501,161.1706,45084.0
2021-06-21 15:30:00,187.16,187.18,186.35,186.44,144342.0,161.1104,161.1276,160.4131,160.4906,144342.0
2021-06-22 09:30:00,187.0,187.0,185.02,185.02,32956.0,160.9726,160.9726,159.2682,159.2682,32956.0
2021-06-22 10:00:00,185.02,185.5,184.76,185.42,30645.0,159.2682,159.6814,159.0444,159.6125,30645.0
2021-06-22 10:30:00,185.39,185.92,185.28,185.56,62687.0,159.5867,160.043,159.492,159.7331,62687.0
2021-06-22 11:00:00,185.42,185.63,184.98,185.22,29135.0,159.6125,159.7933,159.2338,159.4404,29135.0
2021-06-22 11:30:00,185.29,185.31,184.76,184.85,25015.0,159.5006,159.5179,159.0444,159.1219,25015.0
2021-06-22 12:00:00,184.8,184.87,184.2,184.5,26010.0,159.0788,159.1391,158.5623,158.8206,26010.0
2021-06-22 12:30:00,184.46,184.47,184.07,184.08,29894.0,158.7862,158.7948,158.4504,158.459,29894.0
2021-06-22 13:00:00,184.15,184.61,184.15,184.4,51492.0,158.5193,158.9153,158.5193,158.7345,51492.0
2021-06-22 13:30:00,184.35,184.35,183.74,183.74,35370.0,158.6915,158.6915,158.1664,158.1664,35370.0
2021-06-22 14:00:00,183.66,184.12,183.16,183.96,48714.0,158.0975,158.4935,157.6671,158.3558,48714.0
2021-06-22 14:30:00,183.95,184.21,183.81,184.14,33065.0,158.3471,158.571,158.2266,158.5107,33065.0
2021-06-22 15:00:00,184.11,184.28,183.92,184.22,22954.0,158.4849,158.6312,158.3213,158.5796,22954.0
2021-06-22 15:30:00,184.25,184.36,183.4,183.44,127176.0,158.6054,158.7001,157.8737,157.9081,127176.0
2021-06-23 09:30:00,183.4,183.86,182.97,183.78,21731.0,157.8737,158.2697,157.5035,158.2008,21731.0
2021-06-23 10:00:00,183.97,184.23,183.2,183.24,15508.0,158.3644,158.5882,157.7015,157.736,15508.0
2021-06-23 10:30:00,183.29,183.82,183.16,183.81,19577.0,157.779,158.2352,157.6671,158.2266,19577.0
2021-06-23 11:00:00,183.78,184.32,183.78,184.29,26258.0,158.2008,158.6656,158.2008,158.6398,26258.0
2021-06-23 11:30:00,184.29,184.39,183.38,183.5,19090.0,158.6398,158.7259,157.8565,157.9598,19090.0
2021-06-23 12:00:00,183.46,183.78,183.23,183.78,20504.0,157.9253,158.2008,157.7274,158.2008,20504.0
2021-06-23 12:30:00,183.74,184.03,183.71,183.87,13572.0,158.1664,158.416,158.1405,158.2783,13572.0
2021-06-23 13:00:00,183.82,183.91,183.39,183.91,14078.0,158.2352,158.3127,157.8651,158.3127,14078.0
2021-06-23 13:30:00,183.91,183.92,183.39,183.52,11772.0,158.3127,158.3213,157.8651,157.977,11772.0
2021-06-23 14:00:00,183.49,184.31,183.45,183.92,23981.0,157.9512,158.657,157.9167,158.3213,23981.0
2021-06-23 14:30:00,183.9,184.08,183.73,184.05,14666.0,158.3041,158.459,158.1578,158.4332,14666.0
2021-06-23 15:00:00,184.05,184.37,183.69,184.29,23383.0,158.4332,158.7087,158.1233,158.6398,23383.0
2021-06-23 15:30:00,184.24,184.68,183.86,183.88,113794.0,158.5968,158.9755,158.2697,158.2869,113794.0
2021-06-24 09:30:00,184.62,184.89,183.75,184.33,30382.0,158.9239,159.1563,158.175,158.6743,30382.0
2021-06-24 10:00:00,184.35,184.35,183.6,184.05,43923.0,158.6915,158.6915,158.0459,158.4332,43923.0
2021-06-24 10:30:00,184.0,184.52,183.79,183.81,50025.0,158.3902,158.8378,158.2094,158.2266,50025.0
2021-06-24 11:00:00,183.81,183.98,183.35,183.4,10847.0,158.2266,158.373,157.8307,157.8737,10847.0
2021-06-24 11:30:00,183.33,183.59,183.16,183.31,19264.0,157.8134,158.0372,157.6671,157.7962,19264.0
2021-06-24 12:00:00,183.3,183.59,183.2,183.34,14367.0,157.7876,158.0372,157.7015,157.822,14367.0
2021-06-24 12:30:00,183.39,183.66,183.33,183.56,10435.0,157.8651,158.0975,157.8134,158.0114,10435.0
2021-06-24 13:00:00,183.57,183.76,183.55,183.59,14358.0,158.02,158.1836,158.0028,158.0372,14358.0
2021-06-24 13:30:00,183.6,183.81,183.46,183.76,14052.0,158.0459,158.2266,157.9253,158.1836,14052.0
2021-06-24 14:00:00,183.78,183.88,183.65,183.72,7246.0,158.2008,158.2869,158.0889,158.1492,7246.0
2021-06-24 14:30:00,183.76,183.9,183.67,183.87,11440.0,158.1836,158.3041,158.1061,158.2783,11440.0
2021-06-24 15:00:00,183.87,183.96,183.76,183.96,11974.0,158.2783,158.3558,158.1836,158.3558,11974.0
2021-06-24 15:30:00,183.97,184.06,183.57,183.88,98918.0,158.3644,158.4418,158.02,158.2869,98918.0
2021-06-25 09:30:00,184.0,184.41,183.61,184.36,34090.0,158.3902,158.7431,158.0545,158.7001,34090.0
2021-06-25 10:00:00,184.38,184.74,184.28,184.46,18590.0,158.7173,159.0272,158.6312,158.7862,18590.0
2021-06-25 10:30:00,184.46,184.64,183.75,183.85,38179.0,158.7862,158.9411,158.175,158.2611,38179.0
2021-06-25 11:00:00,183.92,183.94,183.48,183.62,21700.0,158.3213,158.3385,157.9426,158.0631,21700.0
2021-06-25 11:30:00,183.72,183.91,183.55,183.65,21216.0,158.1492,158.3127,158.0028,158.0889,21216.0
2021-06-25 12:00:00,183.66,183.98,183.57,183.86,19591.0,158.0975,158.373,158.02,158.2697,19591.0
2021-06-25 12:30:00,183.88,184.02,183.66,183.86,18378.0,158.2869,158.4074,158.0975,158.2697,18378.0
2021-06-25 13:00:00,183.89,183.94,183.33,183.63,19985.0,158.2955,158.3385,157.8134,158.0717,19985.0
2021-06-25 13:30:00,183.65,183.69,183.27,183.27,13774.0,158.0889,158.1233,157.7618,157.7618,13774.0
2021-06-25 14:00:00,183.29,183.96,183.21,183.94,30241.0,157.779,158.3558,157.7101,158.3385,30241.0
2021-06-25 14:30:00,183.92,184.25,183.87,184.19,21518.0,158.3213,158.6054,158.2783,158.5537,21518.0
2021-06-25 15:00:00,184.23,184.47,184.22,184.38,26258.0,158.5882,158.7948,158.5796,158.7173,26258.0
2021-06-25 15:30:00,184.37,184.77,184.15,184.75,109170.0,158.7087,159.053,158.5193,159.0358,109170.0
2021-06-28 09:30:00,185.07,185.07,183.34,183.6,37081.0,159.3113,159.3113,157.822,158.0459,37081.0
2021-06-28 10:00:00,183.57,184.05,183.57,183.96,26599.0,158.02,158.4332,158.02,158.3558,26599.0
2021-06-28 10:30:00,183.9,183.95,183.2,183.35,49228.0,158.3041,158.3471,157.7015,157.8307,49228.0
2021-06-28 11:00:00,183.32,183.71,183.22,183.25,26809.0,157.8048,158.1405,157.7187,157.7446,26809.0
2021-06-28 11:30:00,183.25,183.87,183.17,183.46,54873.0,157.7446,158.2783,157.6757,157.9253,54873.0
2021-06-28 12:00:00,183.46,183.5,182.8,182.81,49859.0,157.9253,157.9598,157.3572,157.3658,49859.0
2021-06-28 12:30:00,182.8,182.92,182.39,182.67,34378.0,157.3572,157.4605,157.0043,157.2453,34378.0
2021-06-28 13:00:00,182.64,182.99,182.56,182.99,18123.0,157.2195,157.5208,157.1506,157.5208,18123.0
2021-06-28 13:30:00,183.01,183.3,183.0,183.3,15522.0,157.538,157.7876,157.5294,157.7876,15522.0
2021-06-28 14:00:00,183.25,183.36,183.1,183.25,15029.0,157.7446,157.8393,157.6154,157.7446,15029.0
2021-06-28 14:30:00,183.26,183.56,183.04,183.55,19225.0,157.7532,158.0114,157.5638,158.0028,19225.0
2021-06-28 15:00:00,183.49,183.8,183.45,183.77,17745.0,157.9512,158.218,157.9167,158.1922,17745.0
2021-06-28 15:30:00,183.79,184.42,183.68,184.26,68016.0,158.2094,158.7517,158.1147,158.614,68016.0
2021-06-29 09:30:00,183.5,184.04,182.77,183.92,34235.0,158.9264,159.3941,158.2942,159.2902,34235.0
2021-06-29 10:00:00,183.98,184.18,183.82,183.92,21590.0,159.3421,159.5154,159.2036,159.2902,21590.0
2021-06-29 10:30:00,183.92,184.04,183.61,183.61,28084.0,159.2902,159.3941,159.0217,159.0217,28084.0
2021-06-29 11:00:00,183.61,183.9,183.58,183.8,25462.0,159.0217,159.2729,158.9957,159.1862,25462.0
2021-06-29 11:30:00,183.88,184.19,183.68,183.73,20932.0,159.2555,159.524,159.0823,159.1256,20932.0
2021-06-29 12:00:00,183.73,183.89,183.58,183.88,29241.0,159.1256,159.2642,158.9957,159.2555,29241.0
2021-06-29 12:30:00,183.84,183.94,183.61,183.71,15696.0,159.2209,159.3075,159.0217,159.1083,15696.0
2021-06-29 13:00:00,183.71,183.79,183.38,183.46,29282.0,159.1083,159.1776,158.8225,158.8918,29282.0
2021-06-29 13:30:00,183.47,183.61,183.07,183.21,32621.0,158.9004,159.0217,158.554,158.6753,32621.0
2021-06-29 14:00:00,183.17,183.6,183.16,183.46,13234.0,158.6406,159.013,158.6319,158.8918,13234.0
2021-06-29 14:30:00,183.43,183.73,183.29,183.73,13448.0,158.8658,159.1256,158.7445,159.1256,13448.0
2021-06-29 15:00:00,183.76,183.76,183.37,183.44,18750.0,159.1516,159.1516,158.8138,158.8745,18750.0
2021-06-29 15:30:00,183.38,183.38,182.81,183.02,101283.0,158.8225,158.8225,158.3288,158.5107,101283.0
2021-06-30 09:30:00,183.02,184.3,182.93,183.03,57495.0,158.5107,159.6193,158.4328,158.5194,57495.0
2021-06-30 10:00:00,183.11,183.54,182.67,182.78,43436.0,158.5886,158.9611,158.2076,158.3028,43436.0
2021-06-30 10:30:00,182.68,182.9,182.21,182.37,24698.0,158.2162,158.4068,157.8092,157.9477,24698.0
2021-06-30 11:00:00,182.4,182.74,182.21,182.43,20075.0,157.9737,158.2682,157.8092,157.9997,20075.0
2021-06-30 11:30:00,182.38,182.42,182.09,182.16,17920.0,157.9564,157.991,157.7052,157.7659,17920.0
2021-06-30 12:00:00,182.2,182.38,182.15,182.23,18836.0,157.8005,157.9564,157.7572,157.8265,18836.0
2021-06-30 12:30:00,182.18,182.4,182.08,182.1,23474.0,157.7832,157.9737,157.6966,157.7139,23474.0
2021-06-30 13:00:00,182.02,182.15,181.46,181.46,18002.0,157.6446,157.7572,157.1596,157.1596,18002.0
2021-06-30 13:30:00,181.46,181.77,181.44,181.77,21144.0,157.1596,157.4281,157.1423,157.4281,21144.0
2021-06-30 14:00:00,181.78,182.1,181.74,181.98,30981.0,157.4368,157.7139,157.4021,157.61,30981.0
2021-06-30 14:30:00,181.99,182.17,181.9,182.17,26894.0,157.6186,157.7745,157.5407,157.7745,26894.0
2021-06-30 15:00:00,182.21,182.21,181.74,181.75,30783.0,157.8092,157.8092,157.4021,157.4108,30783.0
2021-06-30 15:30:00,181.72,182.28,181.66,181.88,160365.0,157.3848,157.8698,157.3328,157.5234,160365.0
2021-07-01 09:30:00,181.48,182.25,180.84,181.32,40846.0,157.1769,157.8438,156.6226,157.0384,40846.0
2021-07-01 10:00:00,181.31,181.77,181.13,181.56,35868.0,157.0297,157.4281,156.8738,157.2462,35868.0
2021-07-01 10:30:00,181.62,182.09,181.6,181.88,50314.0,157.2982,157.7052,157.2809,157.5234,50314.0
2021-07-01 11:00:00,181.86,182.66,181.84,182.59,32524.0,157.506,158.1989,157.4887,158.1383,32524.0
2021-07-01 11:30:00,182.52,182.82,182.47,182.76,33520.0,158.0777,158.3375,158.0344,158.2855,33520.0
2021-07-01 12:00:00,182.72,183.13,182.61,183.13,50281.0,158.2509,158.606,158.1556,158.606,50281.0
2021-07-01 12:30:00,183.07,183.18,182.8,183.08,39190.0,158.554,158.6493,158.3202,158.5627,39190.0
2021-07-01 13:00:00,183.15,183.42,183.12,183.15,33677.0,158.6233,158.8571,158.5973,158.6233,33677.0
2021-07-01 13:30:00,183.14,183.37,183.05,183.11,47668.0,158.6146,158.8138,158.5367,158.5886,47668.0
2021-07-01 14:00:00,183.16,183.4,182.77,182.81,35218.0,158.6319,158.8398,158.2942,158.3288,35218.0
2021-07-01 14:30:00,182.79,183.06,182.72,183.03,36356.0,158.3115,158.5453,158.2509,158.5194,36356.0
2021-07-01 15:00:00,183.01,183.53,183.01,183.48,32934.0,158.502,158.9524,158.502,158.9091,32934.0
2021-07-01 15:30:00,183.41,183.41,182.0,182.26,114348.0,158.8485,158.8485,157.6273,157.8525,114348.0
2021-07-02 09:30:00,183.38,184.26,182.89,183.78,33695.0,158.8225,159.5846,158.3981,159.1689,33695.0
2021-07-02 10:00:00,183.93,184.03,183.33,183.4,16783.0,159.2988,159.3854,158.7792,158.8398,16783.0
2021-07-02 10:30:00,183.44,183.59,182.9,183.34,15143.0,158.8745,159.0044,158.4068,158.7878,15143.0
2021-07-02 11:00:00,183.29,183.73,183.09,183.73,10339.0,158.7445,159.1256,158.5713,159.1256,10339.0
2021-07-02 11:30:00,183.63,183.94,183.59,183.68,14408.0,159.039,159.3075,159.0044,159.0823,14408.0
2021-07-02 12:00:00,183.56,183.56,183.17,183.56,20729.0,158.9784,158.9784,158.6406,158.9784,20729.0
2021-07-02 12:30:00,183.51,183.86,183.41,183.71,11162.0,158.9351,159.2382,158.8485,159.1083,11162.0
2021-07-02 13:00:00,183.67,183.79,183.6,183.72,18035.0,159.0737,159.1776,159.013,159.117,18035.0
2021-07-02 13:30:00,183.77,184.0,183.68,183.97,10151.0,159.1603,159.3595,159.0823,159.3335,10151.0
2021-07-02 14:00:00,183.97,184.14,183.82,184.13,11124.0,159.3335,159.4807,159.2036,159.4721,11124.0
2021-07-02 14:30:00,184.12,184.12,183.47,183.84,27755.0,159.4634,159.4634,158.9004,159.2209,27755.0
2021-07-02 15:00:00,183.81,183.89,183.15,183.45,20228.0,159.1949,159.2642,158.6233,158.8831,20228.0
2021-07-02 15:30:00,183.47,184.12,182.97,184.0,86993.0,158.9004,159.4634,158.4674,159.3595,86993.0
2021-07-06 09:30:00,183.64,183.9,182.08,182.23,28223.0,159.0477,159.2729,157.6966,157.8265,28223.0
2021-07-06 10:00:00,182.19,183.03,182.19,182.95,19669.0,157.7918,158.5194,157.7918,158.4501,19669.0
2021-07-06 10:30:00,182.92,183.61,182.74,183.25,11388.0,158.4241,159.0217,158.2682,158.7099,11388.0
2021-07-06 11:00:00,183.25,183.72,183.12,183.6,13477.0,158.7099,159.117,158.5973,159.013,13477.0
2021-07-06 11:30:00,183.62,184.44,183.55,184.31,31368.0,159.0303,159.7405,158.9697,159.6279,31368.0
2021-07-06 12:00:00,184.3,184.76,184.28,184.69,22012.0,159.6193,160.0177,159.602,159.9571,22012.0
2021-07-06 12:30:00,184.69,184.85,184.48,184.66,15829.0,159.9571,160.0956,159.7752,159.9311,15829.0
2021-07-06 13:00:00,184.73,185.0,184.42,184.42,21858.0,159.9917,160.2255,159.7232,159.7232,21858.0
2021-07-06 13:30:00,184.42,184.82,184.23,184.78,21159.0,159.7232,160.0696,159.5587,160.035,21159.0
2021-07-06 14:00:00,184.77,185.33,184.77,185.33,18610.0,160.0263,160.5114,160.0263,160.5114,18610.0
2021-07-06 14:30:00,185.42,185.63,184.84,184.86,13952.0,160.5893,160.7712,160.087,160.1043,13952.0
2021-07-06 15:00:00,184.83,185.18,184.78,185.0,26599.0,160.0783,160.3814,160.035,160.2255,26599.0
2021-07-06 15:30:00,185.03,186.68,184.93,186.38,179443.0,160.2515,161.6806,160.1649,161.4207,179443.0
2021-07-07 09:30:00,186.34,186.99,185.4,186.17,19005.0,161.3861,161.9491,160.572,161.2389,19005.0
2021-07-07 10:00:00,186.17,186.81,186.17,186.61,21086.0,161.2389,161.7932,161.2389,161.6199,21086.0
2021-07-07 10:30:00,186.71,187.35,186.61,187.06,27916.0,161.7065,162.2608,161.6199,162.0097,27916.0
2021-07-07 11:00:00,187.15,187.28,186.05,186.28,34394.0,162.0876,162.2002,161.1349,161.3341,34394.0
2021-07-07 11:30:00,186.27,186.58,185.75,185.75,16730.0,161.3255,161.594,160.8751,160.8751,16730.0
2021-07-07 12:00:00,185.85,186.52,185.63,186.52,14785.0,160.9617,161.542,160.7712,161.542,14785.0
2021-07-07 12:30:00,186.51,186.59,186.31,186.49,20499.0,161.5333,161.6026,161.3601,161.516,20499.0
2021-07-07 13:00:00,186.53,186.63,186.38,186.49,12784.0,161.5507,161.6373,161.4207,161.516,12784.0
2021-07-07 13:30:00,186.44,187.06,186.37,186.39,15960.0,161.4727,162.0097,161.4121,161.4294,15960.0
2021-07-07 14:00:00,186.5,186.77,186.37,186.54,17026.0,161.5247,161.7585,161.4121,161.5593,17026.0
2021-07-07 14:30:00,186.5,186.97,186.5,186.92,27346.0,161.5247,161.9317,161.5247,161.8884,27346.0
2021-07-07 15:00:00,186.89,187.24,186.69,187.09,33844.0,161.8624,162.1656,161.6892,162.0357,33844.0
2021-07-07 15:30:00,187.03,187.25,186.71,186.91,114883.0,161.9837,162.1742,161.7065,161.8798,114883.0
2021-07-08 09:30:00,185.95,186.39,185.23,186.39,21577.0,161.0483,161.4294,160.4247,161.4294,21577.0
2021-07-08 10:00:00,186.31,186.89,185.99,186.85,12848.0,161.3601,161.8624,161.083,161.8278,12848.0
2021-07-08 10:30:00,186.81,187.53,186.51,187.53,14486.0,161.7932,162.4167,161.5333,162.4167,14486.0
2021-07-08 11:00:00,187.56,187.82,187.36,187.76,13403.0,162.4427,162.6679,162.2695,162.6159,13403.0
2021-07-08 11:30:00,187.76,188.02,187.31,187.53,38854.0,162.6159,162.8411,162.2262,162.4167,38854.0
2021-07-08 12:00:00,187.41,187.41,186.93,186.94,7421.0,162.3128,162.3128,161.8971,161.9057,7421.0
2021-07-08 12:30:00,186.95,186.98,186.41,186.5,13930.0,161.9144,161.9404,161.4467,161.5247,13930.0
2021-07-08 13:00:00,186.46,186.59,186.11,186.49,7966.0,161.49,161.6026,161.1869,161.516,7966.0
2021-07-08 13:30:00,186.42,186.73,186.15,186.22,10892.0,161.4554,161.7239,161.2215,161.2822,10892.0
2021-07-08 14:00:00,186.23,186.41,186.1,186.27,10743.0,161.2908,161.4467,161.1782,161.3255,10743.0
2021-07-08 14:30:00,186.32,186.64,186.06,186.56,17265.0,161.3688,161.6459,161.1436,161.5766,17265.0
2021-07-08 15:00:00,186.64,186.78,186.41,186.55,17405.0,161.6459,161.7672,161.4467,161.568,17405.0
2021-07-08 15:30:00,186.5,187.05,186.4,186.98,62291.0,161.5247,162.001,161.4381,161.9404,62291.0
2021-07-09 09:30:00,188.23,188.68,187.55,187.94,24571.0,163.023,163.4127,162.4341,162.7718,24571.0
2021-07-09 10:00:00,187.97,188.34,187.97,188.24,20524.0,162.7978,163.1183,162.7978,163.0317,20524.0
2021-07-09 10:30:00,188.24,188.39,187.57,187.57,27463.0,163.0317,163.1616,162.4514,162.4514,27463.0
2021-07-09 11:00:00,187.63,187.69,187.28,187.51,20037.0,162.5033,162.5553,162.2002,162.3994,20037.0
2021-07-09 11:30:00,187.55,187.95,187.43,187.56,19112.0,162.4341,162.7805,162.3301,162.4427,19112.0
2021-07-09 12:00:00,187.66,188.54,187.66,188.43,14763.0,162.5293,163.2915,162.5293,163.1962,14763.0
2021-07-09 12:30:00,188.46,188.66,188.38,188.5,11738.0,163.2222,163.3954,163.1529,163.2568,11738.0
2021-07-09 13:00:00,188.53,188.74,188.34,188.53,11933.0,163.2828,163.4647,163.1183,163.2828,11933.0
2021-07-09 13:30:00,188.55,188.98,188.5,188.86,38057.0,163.3001,163.6726,163.2568,163.5686,38057.0
2021-07-09 14:00:00,188.82,189.28,188.82,189.11,18730.0,163.534,163.9324,163.534,163.7851,18730.0
2021-07-09 14:30:00,189.21,189.72,189.16,189.47,32519.0,163.8718,164.3135,163.8285,164.0969,32519.0
2021-07-09 15:00:00,189.51,189.83,189.41,189.8,24687.0,164.1316,164.4087,164.045,164.3827,24687.0
2021-07-09 15:30:00,189.82,190.86,189.75,190.54,118512.0,164.4001,165.3008,164.3394,165.0236,118512.0
2021-07-12 09:30:00,190.01,190.99,189.3,189.66,37390.0,164.5646,165.4134,163.9497,164.2615,37390.0
2021-07-12 10:00:00,189.77,191.43,189.72,191.02,29006.0,164.3568,165.7945,164.3135,165.4394,29006.0
2021-07-12 10:30:00,191.06,191.5,190.83,191.49,40201.0,165.474,165.8551,165.2748,165.8464,40201.0
2021-07-12 11:00:00,191.71,191.71,191.05,191.33,30329.0,166.037,166.037,165.4654,165.7079,30329.0
2021-07-12 11:30:00,191.41,191.63,191.05,191.63,22508.0,165.7771,165.9677,165.4654,165.9677,22508.0
2021-07-12 12:00:00,191.56,191.8,191.17,191.29,24746.0,165.9071,166.1149,165.5693,165.6732,24746.0
2021-07-12 12:30:00,191.29,191.5,190.94,191.47,11832.0,165.6732,165.8551,165.3701,165.8291,11832.0
2021-07-12 13:00:00,191.48,191.48,190.9,191.21,13157.0,165.8378,165.8378,165.3354,165.6039,13157.0
2021-07-12 13:30:00,191.21,191.39,190.77,190.77,15766.0,165.6039,165.7598,165.2228,165.2228,15766.0
2021-07-12 14:00:00,190.73,191.0,190.48,190.9,13484.0,165.1882,165.422,164.9717,165.3354,13484.0
2021-07-12 14:30:00,190.93,191.24,190.86,191.04,18448.0,165.3614,165.6299,165.3008,165.4567,18448.0
2021-07-12 15:00:00,191.1,191.12,190.43,190.53,31547.0,165.5087,165.526,164.9284,165.015,31547.0
2021-07-12 15:30:00,190.5,190.84,190.31,190.58,86893.0,164.989,165.2835,164.8245,165.0583,86893.0
2021-07-13 09:30:00,189.97,190.3,189.63,189.96,13050.0,164.53,164.8158,164.2355,164.5213,13050.0
2021-07-13 10:00:00,189.95,190.1,189.63,190.04,17086.0,164.5127,164.6426,164.2355,164.5906,17086.0
2021-07-13 10:30:00,189.97,190.29,189.84,189.9,11137.0,164.53,164.8071,164.4174,164.4694,11137.0
2021-07-13 11:00:00,189.84,190.02,189.66,189.75,11093.0,164.4174,164.5733,164.2615,164.3394,11093.0
2021-07-13 11:30:00,189.66,190.2,189.6,190.02,9991.0,164.2615,164.7292,164.2095,164.5733,9991.0
2021-07-13 12:00:00,190.06,190.38,189.95,190.01,9529.0,164.6079,164.8851,164.5127,164.5646,9529.0
2021-07-13 12:30:00,190.03,190.1,189.46,189.78,9210.0,164.5819,164.6426,164.0883,164.3654,9210.0
2021-07-13 13:00:00,189.78,189.81,189.16,189.17,12235.0,164.3654,164.3914,163.8285,163.8371,12235.0
2021-07-13 13:30:00,189.15,189.48,189.06,189.3,8887.0,163.8198,164.1056,163.7418,163.9497,8887.0
2021-07-13 14:00:00,189.12,189.42,188.82,188.84,7637.0,163.7938,164.0536,163.534,163.5513,7637.0
2021-07-13 14:30:00,188.82,189.03,188.57,188.95,9032.0,163.534,163.7159,163.3175,163.6466,9032.0
2021-07-13 15:00:00,188.76,188.81,187.75,188.34,17678.0,163.482,163.5253,162.6073,163.1183,17678.0
2021-07-13 15:30:00,188.26,188.92,188.19,188.6,56037.0,163.049,163.6206,162.9884,163.3434,56037.0
2021-07-14 09:30:00,188.78,189.28,188.41,188.57,15194.0,163.4993,163.9324,163.1789,163.3175,15194.0
2021-07-14 10:00:00,188.66,189.5,188.47,189.49,6415.0,163.3954,164.1229,163.2309,164.1143,6415.0
2021-07-14 10:30:00,189.42,190.06,189.42,189.96,6633.0,164.0536,164.6079,164.0536,164.5213,6633.0
2021-07-14 11:00:00,190.02,190.02,189.42,189.42,6400.0,164.5733,164.5733,164.0536,164.0536,6400.0
2021-07-14 11:30:00,189.54,189.87,189.46,189.76,6640.0,164.1576,164.4434,164.0883,164.3481,6640.0
2021-07-14 12:00:00,189.84,190.29,189.84,190.27,7573.0,164.4174,164.8071,164.4174,164.7898,7573.0
2021-07-14 12:30:00,190.21,190.35,190.07,190.2,5729.0,164.7378,164.8591,164.6166,164.7292,5729.0
2021-07-14 13:00:00,190.15,190.59,190.0,190.54,6883.0,164.6859,165.067,164.556,165.0236,6883.0
2021-07-14 13:30:00,190.61,190.74,190.37,190.56,5313.0,165.0843,165.1969,164.8764,165.041,5313.0
2021-07-14 14:00:00,190.62,190.76,190.23,190.52,13827.0,165.0929,165.2142,164.7552,165.0063,13827.0
2021-07-14 14:30:00,190.44,190.51,190.19,190.36,5776.0,164.937,164.9977,164.7205,164.8678,5776.0
2021-07-14 15:00:00,190.5,190.58,190.25,190.45,14874.0,164.989,165.0583,164.7725,164.9457,14874.0
2021-07-14 15:30:00,190.43,190.58,190.04,190.33,92670.0,164.9284,165.0583,164.5906,164.8418,92670.0
2021-07-15 09:30:00,189.77,191.2,189.77,190.94,13550.0,164.3568,165.5953,164.3568,165.3701,13550.0
2021-07-15 10:00:00,191.01,191.44,190.83,191.09,13859.0,165.4307,165.8031,165.2748,165.5,13859.0
2021-07-15 10:30:00,191.07,191.3,190.76,191.02,15531.0,165.4827,165.6819,165.2142,165.4394,15531.0
2021-07-15 11:00:00,191.07,191.16,190.7,190.94,17895.0,165.4827,165.5606,165.1622,165.3701,17895.0
2021-07-15 11:30:00,191.02,191.14,190.86,190.97,3992.0,165.4394,165.5433,165.3008,165.3961,3992.0
2021-07-15 12:00:00,190.96,191.32,190.93,191.04,7766.0,165.3874,165.6992,165.3614,165.4567,7766.0
2021-07-15 12:30:00,191.02,191.28,191.02,191.03,4644.0,165.4394,165.6646,165.4394,165.448,4644.0
2021-07-15 13:00:00,191.16,191.18,190.96,191.13,4721.0,165.5606,165.5779,165.3874,165.5346,4721.0
2021-07-15 13:30:00,191.14,191.21,190.93,191.07,7746.0,165.5433,165.6039,165.3614,165.4827,7746.0
2021-07-15 14:00:00,191.04,191.29,191.02,191.29,5639.0,165.4567,165.6732,165.4394,165.6732,5639.0
2021-07-15 14:30:00,191.22,191.28,190.98,191.09,7037.0,165.6126,165.6646,165.4047,165.5,7037.0
2021-07-15 15:00:00,191.11,191.51,191.1,191.26,8642.0,165.5173,165.8638,165.5087,165.6472,8642.0
2021-07-15 15:30:00,191.21,191.9,191.17,191.65,80477.0,165.6039,166.2015,165.5693,165.985,80477.0
2021-07-16 09:30:00,192.11,192.63,191.52,192.38,32161.0,166.3834,166.8338,165.8724,166.6172,32161.0
2021-07-16 10:00:00,192.58,193.42,192.44,193.02,29209.0,166.7905,167.518,166.6692,167.1715,29209.0
2021-07-16 10:30:00,193.15,193.77,192.96,193.29,24103.0,167.2841,167.8211,167.1196,167.4054,24103.0
2021-07-16 11:00:00,193.28,193.57,193.04,193.45,18841.0,167.3967,167.6479,167.1889,167.544,18841.0
2021-07-16 11:30:00,193.47,194.33,193.4,194.04,65812.0,167.5613,168.3061,167.5006,168.0549,65812.0
2021-07-16 12:00:00,194.0,194.39,193.96,194.31,55968.0,168.0203,168.3581,167.9857,168.2888,55968.0
2021-07-16 12:30:00,194.27,194.51,194.08,194.12,25190.0,168.2541,168.462,168.0896,168.1242,25190.0
2021-07-16 13:00:00,194.14,194.59,194.12,194.43,66813.0,168.1416,168.5313,168.1242,168.3927,66813.0
2021-07-16 13:30:00,194.39,194.56,193.82,193.82,17882.0,168.3581,168.5053,167.8644,167.8644,17882.0
2021-07-16 14:00:00,193.82,193.9,193.62,193.67,9048.0,167.8644,167.9337,167.6912,167.7345,9048.0
2021-07-16 14:30:00,193.74,193.94,193.57,193.94,17740.0,167.7951,167.9683,167.6479,167.9683,17740.0
2021-07-16 15:00:00,193.89,194.1,193.56,194.07,25522.0,167.925,168.1069,167.6392,168.0809,25522.0
2021-07-16 15:30:00,194.03,194.46,193.35,193.62,92784.0,168.0463,168.4187,167.4573,167.6912,92784.0
2021-07-19 09:30:00,192.58,193.28,191.28,191.66,49686.0,166.7905,167.3967,165.6646,165.9937,49686.0
2021-07-19 10:00:00,191.64,191.64,190.4,191.15,53079.0,165.9763,165.9763,164.9024,165.552,53079.0
2021-07-19 10:30:00,191.05,191.85,190.89,191.84,15488.0,165.4654,166.1582,165.3268,166.1496,15488.0
2021-07-19 11:00:00,191.88,193.04,191.86,192.36,14899.0,166.1842,167.1889,166.1669,166.5999,14899.0
2021-07-19 11:30:00,192.3,192.72,192.01,192.64,9119.0,166.548,166.9117,166.2968,166.8424,9119.0
2021-07-19 12:00:00,192.3,192.3,191.59,191.59,11246.0,166.548,166.548,165.933,165.933,11246.0
2021-07-19 12:30:00,191.43,191.56,190.71,190.8,17687.0,165.7945,165.9071,165.1709,165.2488,17687.0
2021-07-19 13:00:00,190.79,190.95,190.47,190.53,33021.0,165.2402,165.3787,164.963,165.015,33021.0
2021-07-19 13:30:00,190.53,191.06,190.27,190.72,31265.0,165.015,165.474,164.7898,165.1795,31265.0
2021-07-19 14:00:00,190.85,191.3,190.64,191.14,13336.0,165.2921,165.6819,165.1103,165.5433,13336.0
2021-07-19 14:30:00,191.1,191.1,190.18,190.43,12414.0,165.5087,165.5087,164.7119,164.9284,12414.0
2021-07-19 15:00:00,190.43,191.36,190.43,191.11,16162.0,164.9284,165.7338,164.9284,165.5173,16162.0
2021-07-19 15:30:00,191.09,192.7,190.99,192.27,91978.0,165.5,166.8944,165.4134,166.522,91978.0
2021-07-20 09:30:00,193.23,194.68,192.54,194.53,48639.0,167.3534,168.6092,166.7558,168.4793,48639.0
2021-07-20 10:00:00,194.51,194.74,194.24,194.28,31941.0,168.462,168.6612,168.2282,168.2628,31941.0
2021-07-20 10:30:00,194.23,195.32,194.23,195.22,36417.0,168.2195,169.1635,168.2195,169.0769,36417.0
2021-07-20 11:00:00,195.2,195.38,194.77,194.79,57967.0,169.0596,169.2155,168.6872,168.7045,57967.0
2021-07-20 11:30:00,194.79,195.17,194.63,195.06,31880.0,168.7045,169.0336,168.5659,168.9383,31880.0
2021-07-20 12:00:00,195.13,195.77,195.13,195.65,24002.0,168.999,169.5533,168.999,169.4493,24002.0
2021-07-20 12:30:00,195.65,195.77,195.5,195.72,50034.0,169.4493,169.5533,169.3194,169.51,50034.0
2021-07-20 13:00:00,195.72,196.08,195.23,195.52,33753.0,169.51,169.8218,169.0856,169.3367,33753.0
2021-07-20 13:30:00,195.57,195.96,195.47,195.96,40520.0,169.3801,169.7178,169.2934,169.7178,40520.0
2021-07-20 14:00:00,196.03,196.1,195.72,195.9,48095.0,169.7785,169.8391,169.51,169.6659,48095.0
2021-07-20 14:30:00,195.91,195.91,195.25,195.25,25691.0,169.6745,169.6745,169.1029,169.1029,25691.0
2021-07-20 15:00:00,195.25,195.9,195.13,195.2,36608.0,169.1029,169.6659,168.999,169.0596,36608.0
2021-07-20 15:30:00,195.2,195.54,194.76,195.08,118211.0,169.0596,169.3541,168.6785,168.9557,118211.0
2021-07-21 09:30:00,195.09,195.87,194.88,195.64,18860.0,168.9643,169.6399,168.7825,169.4407,18860.0
2021-07-21 10:00:00,195.7,195.8,194.73,195.34,28711.0,169.4926,169.5793,168.6525,169.1809,28711.0
2021-07-21 10:30:00,195.4,195.62,195.18,195.31,18059.0,169.2328,169.4234,169.0423,169.1549,18059.0
2021-07-21 11:00:00,195.38,195.54,194.96,195.0,10534.0,169.2155,169.3541,168.8517,168.8864,10534.0
2021-07-21 11:30:00,195.06,195.27,194.76,195.21,8305.0,168.9383,169.1202,168.6785,169.0683,8305.0
2021-07-21 12:00:00,195.09,195.7,194.86,195.68,66217.0,168.9643,169.4926,168.7651,169.4753,66217.0
2021-07-21 12:30:00,195.6,195.86,195.57,195.74,14801.0,169.406,169.6312,169.3801,169.5273,14801.0
2021-07-21 13:00:00,195.75,195.84,195.43,195.55,85194.0,169.5359,169.6139,169.2588,169.3627,85194.0
2021-07-21 13:30:00,195.6,195.7,195.44,195.58,8128.0,169.406,169.4926,169.2675,169.3887,8128.0
2021-07-21 14:00:00,195.63,195.71,195.44,195.7,6409.0,169.432,169.5013,169.2675,169.4926,6409.0
2021-07-21 14:30:00,195.73,195.87,195.59,195.64,10107.0,169.5186,169.6399,169.3974,169.4407,10107.0
2021-07-21 15:00:00,195.7,195.93,195.62,195.73,14764.0,169.4926,169.6918,169.4234,169.5186,14764.0
2021-07-21 15:30:00,195.63,195.65,194.89,194.99,76540.0,169.432,169.4493,168.7911,168.8777,76540.0
2021-07-22 09:30:00,194.31,194.65,193.42,194.16,44186.0,168.2888,168.5833,167.518,168.1589,44186.0
2021-07-22 10:00:00,194.16,194.16,193.03,193.59,24338.0,168.1589,168.1589,167.1802,167.6652,24338.0
2021-07-22 10:30:00,193.66,194.51,193.66,194.41,10795.0,167.7258,168.462,167.7258,168.3754,10795.0
2021-07-22 11:00:00,194.45,194.46,193.72,193.8,10407.0,168.41,168.4187,167.7778,167.8471,10407.0
2021-07-22 11:30:00,193.76,194.16,193.49,194.16,10240.0,167.8124,168.1589,167.5786,168.1589,10240.0
2021-07-22 12:00:00,194.16,194.16,193.35,193.55,14832.0,168.1589,168.1589,167.4573,167.6306,14832.0
2021-07-22 12:30:00,193.53,194.02,193.41,193.95,24331.0,167.6132,168.0376,167.5093,167.977,24331.0
2021-07-22 13:00:00,193.94,194.3,193.89,194.25,11617.0,167.9683,168.2801,167.925,168.2368,11617.0
2021-07-22 13:30:00,194.2,194.39,194.03,194.33,43593.0,168.1935,168.3581,168.0463,168.3061,43593.0
2021-07-22 14:00:00,194.32,194.54,194.03,194.5,12612.0,168.2974,168.488,168.0463,168.4533,12612.0
2021-07-22 14:30:00,194.49,194.58,194.36,194.52,11604.0,168.4447,168.5226,168.3321,168.4707,11604.0
2021-07-22 15:00:00,194.45,194.52,194.16,194.29,13535.0,168.41,168.4707,168.1589,168.2715,13535.0
2021-07-22 15:30:00,194.29,194.39,194.07,194.19,73288.0,168.2715,168.3581,168.0809,168.1849,73288.0
2021-07-23 09:30:00,194.21,195.2,194.21,194.55,23779.0,168.2022,169.0596,168.2022,168.4966,23779.0
2021-07-23 10:00:00,194.55,195.36,194.41,195.07,27706.0,168.4966,169.1982,168.3754,168.947,27706.0
2021-07-23 10:30:00,195.13,195.86,195.06,195.43,21723.0,168.999,169.6312,168.9383,169.2588,21723.0
2021-07-23 11:00:00,195.49,196.17,195.47,195.87,19082.0,169.3108,169.8997,169.2934,169.6399,19082.0
2021-07-23 11:30:00,195.85,195.86,195.38,195.45,20432.0,169.6226,169.6312,169.2155,169.2761,20432.0
2021-07-23 12:00:00,195.36,195.92,195.22,195.92,33497.0,169.1982,169.6832,169.0769,169.6832,33497.0
2021-07-23 12:30:00,195.97,196.64,195.97,196.55,27182.0,169.7265,170.3068,169.7265,170.2288,27182.0
2021-07-23 13:00:00,196.62,196.92,196.62,196.77,20621.0,170.2894,170.5493,170.2894,170.4194,20621.0
2021-07-23 13:30:00,196.79,196.96,196.71,196.76,25593.0,170.4367,170.5839,170.3674,170.4107,25593.0
2021-07-23 14:00:00,196.81,196.86,196.58,196.65,16634.0,170.454,170.4973,170.2548,170.3154,16634.0
2021-07-23 14:30:00,196.69,197.02,196.69,197.02,6081.0,170.3501,170.6359,170.3501,170.6359,6081.0
2021-07-23 15:00:00,196.98,197.12,196.69,196.91,7331.0,170.6012,170.7225,170.3501,170.5406,7331.0
2021-07-23 15:30:00,196.96,197.04,196.75,196.81,65636.0,170.5839,170.6532,170.402,170.454,65636.0
2021-07-26 09:30:00,195.96,197.09,195.14,195.99,18801.0,169.7178,170.6965,169.0076,169.7438,18801.0
2021-07-26 10:00:00,196.0,196.75,195.62,196.66,10668.0,169.7525,170.402,169.4234,170.3241,10668.0
2021-07-26 10:30:00,196.56,196.87,195.9,196.7,11143.0,170.2375,170.506,169.6659,170.3587,11143.0
2021-07-26 11:00:00,196.72,196.88,196.43,196.51,11094.0,170.376,170.5146,170.1249,170.1942,11094.0
2021-07-26 11:30:00,196.61,196.92,196.43,196.65,15106.0,170.2808,170.5493,170.1249,170.3154,15106.0
2021-07-26 12:00:00,196.66,196.66,196.13,196.28,8902.0,170.3241,170.3241,169.8651,169.995,8902.0
2021-07-26 12:30:00,196.22,196.54,196.13,196.42,6618.0,169.943,170.2202,169.8651,170.1162,6618.0
2021-07-26 13:00:00,196.4,196.48,196.19,196.19,10865.0,170.0989,170.1682,169.917,169.917,10865.0
2021-07-26 13:30:00,196.21,196.42,196.13,196.17,10321.0,169.9343,170.1162,169.8651,169.8997,10321.0
2021-07-26 14:00:00,196.21,196.23,195.95,196.11,11447.0,169.9343,169.9517,169.7092,169.8477,11447.0
2021-07-26 14:30:00,196.07,196.29,195.82,196.19,14946.0,169.8131,170.0036,169.5966,169.917,14946.0
2021-07-26 15:00:00,196.19,196.54,196.02,196.32,31809.0,169.917,170.2202,169.7698,170.0296,31809.0
2021-07-26 15:30:00,196.31,196.83,196.09,196.18,61006.0,170.021,170.4713,169.8304,169.9084,61006.0
2021-07-27 09:30:00,200.21,200.21,197.69,199.24,117417.0,173.3987,173.3987,171.2162,172.5586,117417.0
2021-07-27 10:00:00,199.43,200.01,199.36,199.75,39518.0,172.7231,173.2255,172.6625,173.0003,39518.0
2021-07-27 10:30:00,199.77,199.94,199.37,199.73,56494.0,173.0176,173.1648,172.6712,172.983,56494.0
2021-07-27 11:00:00,199.7,200.07,199.59,199.85,44443.0,172.957,173.2774,172.8617,173.0869,44443.0
2021-07-27 11:30:00,199.84,201.03,199.58,200.53,81873.0,173.0782,174.1089,172.853,173.6758,81873.0
2021-07-27 12:00:00,200.35,201.88,200.28,201.66,32031.0,173.5199,174.845,173.4593,174.6545,32031.0
2021-07-27 12:30:00,201.66,202.38,201.56,201.56,29186.0,174.6545,175.2781,174.5679,174.5679,29186.0
2021-07-27 13:00:00,201.67,201.91,201.31,201.77,47949.0,174.6632,174.871,174.3514,174.7498,47949.0
2021-07-27 13:30:00,201.65,201.77,201.2,201.21,21046.0,174.6458,174.7498,174.2561,174.2648,21046.0
2021-07-27 14:00:00,201.15,201.77,200.85,201.6,20944.0,174.2128,174.7498,173.953,174.6025,20944.0
2021-07-27 14:30:00,201.59,201.65,200.79,200.94,14883.0,174.5939,174.6458,173.901,174.0309,14883.0
2021-07-27 15:00:00,200.96,201.43,200.03,200.3,51170.0,174.0482,174.4553,173.2428,173.4766,51170.0
2021-07-27 15:30:00,200.42,201.22,200.18,200.81,115911.0,173.5806,174.2734,173.3727,173.9183,115911.0
2021-07-28 09:30:00,200.0,201.0,199.18,199.51,35313.0,173.2168,174.0829,172.5066,172.7924,35313.0
2021-07-28 10:00:00,199.62,199.71,198.15,199.6,26271.0,172.8877,172.9656,171.6145,172.8704,26271.0
2021-07-28 10:30:00,199.49,199.51,198.58,199.22,27868.0,172.7751,172.7924,171.987,172.5413,27868.0
2021-07-28 11:00:00,199.17,199.27,198.54,198.85,33568.0,172.498,172.5846,171.9523,172.2208,33568.0
2021-07-28 11:30:00,198.87,199.43,198.5,199.17,36096.0,172.2381,172.7231,171.9177,172.498,36096.0
2021-07-28 12:00:00,199.11,199.19,198.62,198.69,25352.0,172.446,172.5153,172.0216,172.0822,25352.0
2021-07-28 12:30:00,198.65,198.98,198.45,198.98,13406.0,172.0476,172.3334,171.8744,172.3334,13406.0
2021-07-28 13:00:00,198.95,199.2,198.46,198.53,18440.0,172.3074,172.5239,171.883,171.9437,18440.0
2021-07-28 13:30:00,198.56,199.27,198.51,199.07,14943.0,171.9696,172.5846,171.9263,172.4113,14943.0
2021-07-28 14:00:00,199.07,199.71,198.58,199.43,23352.0,172.4113,172.9656,171.987,172.7231,23352.0
2021-07-28 14:30:00,199.51,200.0,199.21,199.98,23065.0,172.7924,173.2168,172.5326,173.1995,23065.0
2021-07-28 15:00:00,199.95,200.22,199.45,199.63,45818.0,173.1735,173.4073,172.7405,172.8964,45818.0
2021-07-28 15:30:00,199.65,200.08,198.98,199.0,94643.0,172.9137,173.2861,172.3334,172.3507,94643.0
2021-07-29 09:30:00,200.02,200.77,199.47,200.75,23610.0,173.2341,173.8837,172.7578,173.8664,23610.0
2021-07-29 10:00:00,200.63,200.72,199.57,199.57,12266.0,173.7624,173.8404,172.8444,172.8444,12266.0
2021-07-29 10:30:00,199.63,200.01,199.6,199.95,12505.0,172.8964,173.2255,172.8704,173.1735,12505.0
2021-07-29 11:00:00,199.98,200.15,199.28,199.43,12449.0,173.1995,173.3467,172.5932,172.7231,12449.0
2021-07-29 11:30:00,199.5,199.68,198.96,199.63,15006.0,172.7838,172.9397,172.3161,172.8964,15006.0
2021-07-29 12:00:00,199.61,199.97,199.52,199.97,12269.0,172.879,173.1908,172.8011,173.1908,12269.0
2021-07-29 12:30:00,199.99,200.13,199.79,199.98,27631.0,173.2081,173.3294,173.0349,173.1995,27631.0
2021-07-29 13:00:00,199.87,200.29,199.66,199.71,31779.0,173.1042,173.468,172.9223,172.9656,31779.0
2021-07-29 13:30:00,199.69,199.85,199.44,199.5,11843.0,172.9483,173.0869,172.7318,172.7838,11843.0
2021-07-29 14:00:00,199.57,200.1,199.52,199.83,40075.0,172.8444,173.3034,172.8011,173.0696,40075.0
2021-07-29 14:30:00,199.77,199.95,199.72,199.83,12682.0,173.0176,173.1735,172.9743,173.0696,12682.0
2021-07-29 15:00:00,199.8,200.09,199.52,199.99,36073.0,173.0436,173.2948,172.8011,173.2081,36073.0
2021-07-29 15:30:00,199.99,200.26,199.43,199.75,70056.0,173.2081,173.442,172.7231,173.0003,70056.0
2021-07-30 09:30:00,200.42,202.74,200.42,202.51,40300.0,173.5806,175.5899,173.5806,175.3907,40300.0
2021-07-30 10:00:00,202.23,203.1,201.93,202.79,52535.0,175.1482,175.9017,174.8883,175.6332,52535.0
2021-07-30 10:30:00,203.04,203.16,201.62,201.73,23239.0,175.8497,175.9536,174.6199,174.7151,23239.0
2021-07-30 11:00:00,201.8,202.67,201.7,201.96,33542.0,174.7758,175.5292,174.6891,174.9143,33542.0
2021-07-30 11:30:00,202.03,202.15,200.88,201.11,19697.0,174.975,175.0789,173.979,174.1782,19697.0
2021-07-30 12:00:00,201.25,201.56,201.1,201.34,14693.0,174.2994,174.5679,174.1695,174.3774,14693.0
2021-07-30 12:30:00,201.28,201.92,201.18,201.83,9565.0,174.3254,174.8797,174.2388,174.8017,9565.0
2021-07-30 13:00:00,201.83,202.11,201.54,201.6,14211.0,174.8017,175.0442,174.5506,174.6025,14211.0
2021-07-30 13:30:00,201.56,202.1,201.55,201.94,13698.0,174.5679,175.0356,174.5592,174.897,13698.0
2021-07-30 14:00:00,201.97,202.12,201.61,201.97,26586.0,174.923,175.0529,174.6112,174.923,26586.0
2021-07-30 14:30:00,201.91,202.0,200.98,201.18,64078.0,174.871,174.949,174.0656,174.2388,64078.0
2021-07-30 15:00:00,201.17,201.88,201.12,201.81,39877.0,174.2301,174.845,174.1868,174.7844,39877.0
2021-07-30 15:30:00,201.84,202.2,201.31,201.33,160530.0,174.8104,175.1222,174.3514,174.3687,160530.0
2021-08-02 09:30:00,202.09,203.59,201.84,202.66,22443.0,175.0269,176.326,174.8104,175.5206,22443.0
2021-08-02 10:00:00,202.74,203.41,202.74,203.23,24705.0,175.5899,176.1702,175.5899,176.0143,24705.0
2021-08-02 10:30:00,203.17,203.18,202.03,202.42,16635.0,175.9623,175.971,174.975,175.3127,16635.0
2021-08-02 11:00:00,202.37,203.09,202.36,202.95,25614.0,175.2694,175.893,175.2608,175.7718,25614.0
2021-08-02 11:30:00,203.01,203.07,202.37,202.8,18440.0,175.8237,175.8757,175.2694,175.6418,18440.0
2021-08-02 12:00:00,202.86,202.96,202.35,202.74,17011.0,175.6938,175.7804,175.2521,175.5899,17011.0
2021-08-02 12:30:00,202.53,203.19,202.53,202.99,26863.0,175.408,175.9796,175.408,175.8064,26863.0
2021-08-02 13:00:00,203.0,203.36,202.82,202.84,19697.0,175.8151,176.1268,175.6592,175.6765,19697.0
2021-08-02 13:30:00,202.84,202.96,202.6,202.6,15899.0,175.6765,175.7804,175.4686,175.4686,15899.0
2021-08-02 14:00:00,202.63,202.89,202.35,202.41,13577.0,175.4946,175.7198,175.2521,175.3041,13577.0
2021-08-02 14:30:00,202.43,202.86,202.3,202.86,13394.0,175.3214,175.6938,175.2088,175.6938,13394.0
2021-08-02 15:00:00,202.84,203.13,202.78,203.0,24151.0,175.6765,175.9276,175.6245,175.8151,24151.0
2021-08-02 15:30:00,203.08,203.5,202.72,203.05,84181.0,175.8843,176.2481,175.5726,175.8584,84181.0
2021-08-03 09:30:00,203.52,204.99,203.12,203.25,46942.0,176.2654,177.5386,175.919,176.0316,46942.0
2021-08-03 10:00:00,203.38,203.4,202.8,203.15,34834.0,176.1442,176.1615,175.6418,175.945,34834.0
2021-08-03 10:30:00,203.12,203.9,202.94,203.71,34659.0,175.919,176.5945,175.7631,176.43,34659.0
2021-08-03 11:00:00,203.64,203.85,203.24,203.83,17589.0,176.3694,176.5512,176.0229,176.5339,17589.0
2021-08-03 11:30:00,203.79,204.74,203.71,204.45,28562.0,176.4993,177.322,176.43,177.0709,28562.0
2021-08-03 12:00:00,204.45,204.45,203.58,203.8,15472.0,177.0709,177.0709,176.3174,176.5079,15472.0
2021-08-03 12:30:00,203.74,204.02,203.51,203.96,21044.0,176.456,176.6985,176.2568,176.6465,21044.0
2021-08-03 13:00:00,203.95,204.83,203.85,204.72,34687.0,176.6378,177.4,176.5512,177.3047,34687.0
2021-08-03 13:30:00,204.75,204.8,204.02,204.8,15668.0,177.3307,177.374,176.6985,177.374,15668.0
2021-08-03 14:00:00,204.75,205.0,204.74,204.93,20442.0,177.3307,177.5472,177.322,177.4866,20442.0
2021-08-03 14:30:00,204.91,205.14,204.55,204.89,27279.0,177.4693,177.6685,177.1575,177.452,27279.0
2021-08-03 15:00:00,204.92,205.02,204.29,204.36,39767.0,177.4779,177.5645,176.9323,176.9929,39767.0
2021-08-03 15:30:00,204.37,205.19,204.3,204.89,120280.0,177.0016,177.7118,176.941,177.452,120280.0
2021-08-04 09:30:00,204.71,206.36,204.71,206.03,12495.0,177.2961,178.7251,177.2961,178.4393,12495.0
2021-08-04 10:00:00,205.64,205.64,204.22,204.5,11935.0,178.1015,178.1015,176.8717,177.1142,11935.0
2021-08-04 10:30:00,204.62,204.72,204.36,204.45,9283.0,177.2181,177.3047,176.9929,177.0709,9283.0
2021-08-04 11:00:00,204.44,204.65,203.76,204.01,10058.0,177.0622,177.2441,176.4733,176.6898,10058.0
2021-08-04 11:30:00,204.05,204.07,203.63,203.77,14026.0,176.7244,176.7418,176.3607,176.4819,14026.0
2021-08-04 12:00:00,203.8,204.13,203.43,203.47,12725.0,176.5079,176.7937,176.1875,176.2221,12725.0
2021-08-04 12:30:00,203.45,204.17,203.45,204.09,9702.0,176.2048,176.8284,176.2048,176.7591,9702.0
2021-08-04 13:00:00,204.07,204.57,203.95,204.39,12740.0,176.7418,177.1748,176.6378,177.0189,12740.0
2021-08-04 13:30:00,204.45,204.57,204.29,204.52,16904.0,177.0709,177.1748,176.9323,177.1315,16904.0
2021-08-04 14:00:00,204.42,204.6,204.19,204.26,14106.0,177.0449,177.2008,176.8457,176.9063,14106.0
2021-08-04 14:30:00,204.22,204.57,203.98,204.42,21762.0,176.8717,177.1748,176.6638,177.0449,21762.0
2021-08-04 15:00:00,204.47,204.59,204.3,204.48,25344.0,177.0882,177.1921,176.941,177.0969,25344.0
2021-08-04 15:30:00,204.54,204.7,204.25,204.46,85999.0,177.1488,177.2874,176.8977,177.0795,85999.0
2021-08-05 09:30:00,205.02,205.83,205.02,205.55,27043.0,177.5645,178.2661,177.5645,178.0236,27043.0
2021-08-05 10:00:00,205.58,205.63,205.09,205.12,15152.0,178.0496,178.0929,177.6252,177.6512,15152.0
2021-08-05 10:30:00,205.0,205.75,204.85,205.34,13304.0,177.5472,178.1968,177.4173,177.8417,13304.0
2021-08-05 11:00:00,205.26,205.78,205.04,205.25,22932.0,177.7724,178.2228,177.5819,177.7637,22932.0
2021-08-05 11:30:00,205.28,205.82,205.14,205.58,15014.0,177.7897,178.2574,177.6685,178.0496,15014.0
2021-08-05 12:00:00,205.61,206.02,205.55,205.67,6917.0,178.0755,178.4306,178.0236,178.1275,6917.0
2021-08-05 12:30:00,205.62,205.71,204.97,205.32,15970.0,178.0842,178.1621,177.5212,177.8244,15970.0
2021-08-05 13:00:00,205.31,205.83,204.97,205.69,13096.0,177.8157,178.2661,177.5212,178.1448,13096.0
2021-08-05 13:30:00,205.81,206.08,205.77,205.97,15138.0,178.2488,178.4826,178.2141,178.3873,15138.0
2021-08-05 14:00:00,206.04,206.23,205.95,206.19,7948.0,178.448,178.6125,178.37,178.5779,7948.0
2021-08-05 14:30:00,206.16,206.4,205.69,205.69,8958.0,178.5519,178.7597,178.1448,178.1448,8958.0
2021-08-05 15:00:00,205.77,206.18,205.72,206.04,10201.0,178.2141,178.5692,178.1708,178.448,10201.0
2021-08-05 15:30:00,206.08,207.2,206.03,207.18,65767.0,178.4826,179.4526,178.4393,179.4353,65767.0
2021-08-06 09:30:00,206.82,207.84,206.71,207.49,13536.0,179.1235,180.0069,179.0282,179.7038,13536.0
2021-08-06 10:00:00,207.85,208.1,207.36,207.54,8689.0,180.0156,180.2321,179.5912,179.7471,8689.0
2021-08-06 10:30:00,207.45,208.27,207.42,208.27,14839.0,179.6691,180.3793,179.6431,180.3793,14839.0
2021-08-06 11:00:00,208.3,208.79,208.21,208.64,11774.0,180.4053,180.8297,180.3274,180.6998,11774.0
2021-08-06 11:30:00,208.59,208.8,208.37,208.54,9501.0,180.6565,180.8383,180.4659,180.6132,9501.0
2021-08-06 12:00:00,208.56,209.0,208.56,208.7,7921.0,180.6305,181.0116,180.6305,180.7517,7921.0
2021-08-06 12:30:00,208.52,209.01,208.51,208.81,6776.0,180.5958,181.0202,180.5872,180.847,6776.0
2021-08-06 13:00:00,208.89,209.4,208.8,209.4,8411.0,180.9163,181.358,180.8383,181.358,8411.0
2021-08-06 13:30:00,209.4,209.44,208.59,208.59,8364.0,181.358,181.3926,180.6565,180.6565,8364.0
2021-08-06 14:00:00,208.7,208.7,208.24,208.3,10147.0,180.7517,180.7517,180.3533,180.4053,10147.0
2021-08-06 14:30:00,208.31,208.48,208.26,208.28,14342.0,180.414,180.5612,180.3707,180.388,14342.0
2021-08-06 15:00:00,208.25,208.38,208.07,208.17,25155.0,180.362,180.4746,180.2061,180.2927,25155.0
2021-08-06 15:30:00,208.12,208.3,207.57,208.06,45745.0,180.2494,180.4053,179.7731,180.1974,45745.0
2021-08-09 09:30:00,208.44,208.44,207.26,207.94,32567.0,180.5266,180.5266,179.5046,180.0935,32567.0
2021-08-09 10:00:00,207.93,208.18,207.71,208.04,6468.0,180.0849,180.3014,179.8943,180.1801,6468.0
2021-08-09 10:30:00,208.09,208.84,207.64,208.15,8292.0,180.2234,180.873,179.8337,180.2754,8292.0
2021-08-09 11:00:00,207.97,208.62,207.77,208.04,13882.0,180.1195,180.6824,179.9463,180.1801,13882.0
2021-08-09 11:30:00,208.16,208.83,207.99,208.7,21974.0,180.284,180.8643,180.1368,180.7517,21974.0
2021-08-09 12:00:00,208.67,209.19,208.58,209.1,36014.0,180.7258,181.1761,180.6478,181.0982,36014.0
2021-08-09 12:30:00,209.09,209.12,208.66,208.71,15814.0,181.0895,181.1155,180.7171,180.7604,15814.0
2021-08-09 13:00:00,208.66,209.16,208.56,208.86,11952.0,180.7171,181.1501,180.6305,180.8903,11952.0
2021-08-09 13:30:00,208.85,209.34,208.85,209.34,12163.0,180.8816,181.306,180.8816,181.306,12163.0
2021-08-09 14:00:00,209.31,209.31,208.63,209.01,19828.0,181.28,181.28,180.6911,181.0202,19828.0
2021-08-09 14:30:00,209.03,209.17,208.62,208.62,10311.0,181.0375,181.1588,180.6824,180.6824,10311.0
2021-08-09 15:00:00,208.7,209.0,208.61,208.94,12782.0,180.7517,181.0116,180.6738,180.9596,12782.0
2021-08-09 15:30:00,209.02,209.39,208.97,209.03,43610.0,181.0289,181.3493,180.9856,181.0375,43610.0
2021-08-10 09:30:00,209.16,209.22,207.63,207.71,10435.0,181.1501,181.2021,179.825,179.8943,10435.0
2021-08-10 10:00:00,207.9,208.57,206.64,206.95,35381.0,180.0589,180.6391,178.9676,179.2361,35381.0
2021-08-10 10:30:00,206.91,207.23,206.08,206.39,20347.0,179.2014,179.4786,178.4826,178.7511,20347.0
2021-08-10 11:00:00,206.46,207.0,206.46,206.87,11363.0,178.8117,179.2794,178.8117,179.1668,11363.0
2021-08-10 11:30:00,206.9,207.06,206.74,206.92,15851.0,179.1928,179.3314,179.0542,179.2101,15851.0
2021-08-10 12:00:00,206.85,206.85,206.46,206.59,6616.0,179.1495,179.1495,178.8117,178.9243,6616.0
2021-08-10 12:30:00,206.58,206.71,205.46,206.05,30351.0,178.9156,179.0282,177.9456,178.4566,30351.0
2021-08-10 13:00:00,205.99,206.06,205.0,205.3,35345.0,178.4046,178.4653,177.5472,177.807,35345.0
2021-08-10 13:30:00,205.31,205.57,204.74,204.96,22936.0,177.8157,178.0409,177.322,177.5126,22936.0
2021-08-10 14:00:00,204.94,205.29,204.84,205.26,18402.0,177.4953,177.7984,177.4087,177.7724,18402.0
2021-08-10 14:30:00,205.27,205.28,204.69,204.95,11489.0,177.7811,177.7897,177.2787,177.5039,11489.0
2021-08-10 15:00:00,204.9,204.99,204.43,204.6,18354.0,177.4606,177.5386,177.0536,177.2008,18354.0
2021-08-10 15:30:00,204.53,204.85,204.39,204.53,68387.0,177.1402,177.4173,177.0189,177.1402,68387.0
2021-08-11 09:30:00,205.0,207.05,204.0,204.81,20625.0,177.5472,179.3227,176.6811,177.3827,20625.0
2021-08-11 10:00:00,204.77,205.35,204.76,205.0,18619.0,177.348,177.8504,177.3394,177.5472,18619.0
2021-08-11 10:30:00,204.9,205.02,204.54,204.56,17082.0,177.4606,177.5645,177.1488,177.1661,17082.0
2021-08-11 11:00:00,204.57,204.97,204.47,204.51,13367.0,177.1748,177.5212,177.0882,177.1228,13367.0
2021-08-11 11:30:00,204.52,205.14,204.52,204.86,10978.0,177.1315,177.6685,177.1315,177.426,10978.0
2021-08-11 12:00:00,204.92,204.96,204.39,204.47,8567.0,177.4779,177.5126,177.0189,177.0882,8567.0
2021-08-11 12:30:00,204.45,204.54,204.14,204.34,18071.0,177.0709,177.1488,176.8024,176.9756,18071.0
2021-08-11 13:00:00,204.33,204.36,203.86,204.24,11572.0,176.9669,176.9929,176.5599,176.889,11572.0
2021-08-11 13:30:00,204.09,204.88,204.09,204.88,12419.0,176.7591,177.4433,176.7591,177.4433,12419.0
2021-08-11 14:00:00,204.78,205.03,204.6,204.6,15167.0,177.3567,177.5732,177.2008,177.2008,15167.0
2021-08-11 14:30:00,204.66,204.76,204.38,204.51,7948.0,177.2528,177.3394,177.0103,177.1228,7948.0
2021-08-11 15:00:00,204.53,204.81,204.53,204.76,10834.0,177.1402,177.3827,177.1402,177.3394,10834.0
2021-08-11 15:30:00,204.73,204.77,204.24,204.4,64239.0,177.3134,177.348,176.889,177.0276,64239.0
2021-08-12 09:30:00,204.31,204.79,203.62,204.55,14553.0,176.9496,177.3653,176.352,177.1575,14553.0
2021-08-12 10:00:00,204.37,204.97,204.07,204.49,10728.0,177.0016,177.5212,176.7418,177.1055,10728.0
2021-08-12 10:30:00,204.49,204.9,204.26,204.45,13773.0,177.1055,177.4606,176.9063,177.0709,13773.0
2021-08-12 11:00:00,204.57,204.73,204.02,204.44,31682.0,177.1748,177.3134,176.6985,177.0622,31682.0
2021-08-12 11:30:00,204.47,204.64,204.27,204.49,18791.0,177.0882,177.2354,176.915,177.1055,18791.0
2021-08-12 12:00:00,204.51,205.0,204.36,205.0,12062.0,177.1228,177.5472,176.9929,177.5472,12062.0
2021-08-12 12:30:00,205.04,205.04,204.47,204.55,12397.0,177.5819,177.5819,177.0882,177.1575,12397.0
2021-08-12 13:00:00,204.58,204.79,204.43,204.6,14457.0,177.1835,177.3653,177.0536,177.2008,14457.0
2021-08-12 13:30:00,204.6,204.6,204.15,204.19,11092.0,177.2008,177.2008,176.8111,176.8457,11092.0
2021-08-12 14:00:00,204.17,204.2,203.86,204.19,13836.0,176.8284,176.8544,176.5599,176.8457,13836.0
2021-08-12 14:30:00,204.22,204.39,204.11,204.33,11746.0,176.8717,177.0189,176.7764,176.9669,11746.0
2021-08-12 15:00:00,204.33,204.55,204.1,204.47,21796.0,176.9669,177.1575,176.7677,177.0882,21796.0
2021-08-12 15:30:00,204.35,204.69,204.07,204.6,98519.0,176.9843,177.2787,176.7418,177.2008,98519.0
2021-08-13 09:30:00,205.01,206.04,204.69,205.7,18031.0,177.5559,178.448,177.2787,178.1535,18031.0
2021-08-13 10:00:00,205.78,206.04,205.09,205.17,34259.0,178.2228,178.448,177.6252,177.6945,34259.0
2021-08-13 10:30:00,205.17,205.7,205.1,205.42,15809.0,177.6945,178.1535,177.6338,177.911,15809.0
2021-08-13 11:00:00,205.38,205.42,204.83,204.96,14784.0,177.8763,177.911,177.4,177.5126,14784.0
2021-08-13 11:30:00,205.01,205.63,205.0,205.48,25470.0,177.5559,178.0929,177.5472,177.9629,25470.0
2021-08-13 12:00:00,205.47,205.47,204.92,204.92,28400.0,177.9543,177.9543,177.4779,177.4779,28400.0
2021-08-13 12:30:00,204.95,205.31,204.94,205.13,28694.0,177.5039,177.8157,177.4953,177.6598,28694.0
2021-08-13 13:00:00,205.19,205.74,205.02,205.51,24472.0,177.7118,178.1881,177.5645,177.9889,24472.0
2021-08-13 13:30:00,205.66,206.03,205.41,205.46,23508.0,178.1188,178.4393,177.9023,177.9456,23508.0
2021-08-13 14:00:00,205.48,205.99,205.41,205.64,13514.0,177.9629,178.4046,177.9023,178.1015,13514.0
2021-08-13 14:30:00,205.66,205.88,205.55,205.84,14582.0,178.1188,178.3094,178.0236,178.2747,14582.0
2021-08-13 15:00:00,205.8,205.88,205.34,205.47,18015.0,178.2401,178.3094,177.8417,177.9543,18015.0
2021-08-13 15:30:00,205.37,205.92,205.2,205.41,98118.0,177.8677,178.344,177.7204,177.9023,98118.0
2021-08-16 09:30:00,205.75,205.93,204.95,205.82,20154.0,178.1968,178.3527,177.5039,178.2574,20154.0
2021-08-16 10:00:00,205.86,206.54,205.33,205.93,21734.0,178.2921,178.881,177.833,178.3527,21734.0
2021-08-16 10:30:00,206.08,206.09,205.33,205.6,15595.0,178.4826,178.4913,177.833,178.0669,15595.0
2021-08-16 11:00:00,205.66,206.13,205.49,205.73,16204.0,178.1188,178.5259,177.9716,178.1795,16204.0
2021-08-16 11:30:00,205.74,205.95,205.24,205.31,10548.0,178.1881,178.37,177.7551,177.8157,10548.0
2021-08-16 12:00:00,205.33,205.38,204.91,205.13,21474.0,177.833,177.8763,177.4693,177.6598,21474.0
2021-08-16 12:30:00,205.15,205.6,204.98,205.16,16228.0,177.6771,178.0669,177.5299,177.6858,16228.0
2021-08-16 13:00:00,205.21,205.27,204.95,205.2,27029.0,177.7291,177.7811,177.5039,177.7204,27029.0
2021-08-16 13:30:00,205.15,205.61,205.15,205.26,13814.0,177.6771,178.0755,177.6771,177.7724,13814.0
2021-08-16 14:00:00,205.29,205.79,205.25,205.56,12634.0,177.7984,178.2314,177.7637,178.0322,12634.0
2021-08-16 14:30:00,205.59,205.83,205.37,205.38,10395.0,178.0582,178.2661,177.8677,177.8763,10395.0
2021-08-16 15:00:00,205.36,205.69,205.29,205.69,11612.0,177.859,178.1448,177.7984,178.1448,11612.0
2021-08-16 15:30:00,205.66,206.06,205.61,205.8,81472.0,178.1188,178.4653,178.0755,178.2401,81472.0
2021-08-17 09:30:00,205.16,205.8,204.05,205.68,13747.0,177.6858,178.2401,176.7244,178.1362,13747.0
2021-08-17 10:00:00,205.7,206.31,205.06,205.87,11682.0,178.1535,178.6818,177.5992,178.3007,11682.0
2021-08-17 10:30:00,205.95,206.15,205.6,205.82,23051.0,178.37,178.5432,178.0669,178.2574,23051.0
2021-08-17 11:00:00,206.01,206.69,205.87,206.3,12522.0,178.422,179.0109,178.3007,178.6731,12522.0
2021-08-17 11:30:00,206.3,206.35,205.63,205.64,17569.0,178.6731,178.7164,178.0929,178.1015,17569.0
2021-08-17 12:00:00,205.6,205.97,205.47,205.76,6722.0,178.0669,178.3873,177.9543,178.2054,6722.0
2021-08-17 12:30:00,205.81,205.82,205.36,205.56,10470.0,178.2488,178.2574,177.859,178.0322,10470.0
2021-08-17 13:00:00,205.6,205.98,205.47,205.78,8981.0,178.0669,178.396,177.9543,178.2228,8981.0
2021-08-17 13:30:00,205.71,205.93,205.62,205.78,10609.0,178.1621,178.3527,178.0842,178.2228,10609.0
2021-08-17 14:00:00,205.76,205.88,205.3,205.34,18060.0,178.2054,178.3094,177.807,177.8417,18060.0
2021-08-17 14:30:00,205.28,205.62,205.06,205.52,14628.0,177.7897,178.0842,177.5992,177.9976,14628.0
2021-08-17 15:00:00,205.53,206.64,205.44,206.44,25262.0,178.0062,178.9676,177.9283,178.7944,25262.0
2021-08-17 15:30:00,206.57,207.05,206.27,206.5,108761.0,178.907,179.3227,178.6472,178.8464,108761.0
2021-08-18 09:30:00,205.67,206.9,204.95,205.19,11587.0,178.1275,179.1928,177.5039,177.7118,11587.0
2021-08-18 10:00:00,205.26,205.7,205.26,205.68,7961.0,177.7724,178.1535,177.7724,178.1362,7961.0
2021-08-18 10:30:00,205.65,205.69,204.81,204.81,9036.0,178.1102,178.1448,177.3827,177.3827,9036.0
2021-08-18 11:00:00,204.96,204.97,204.48,204.87,7116.0,177.5126,177.5212,177.0969,177.4346,7116.0
2021-08-18 11:30:00,204.86,205.07,204.3,204.39,13068.0,177.426,177.6079,176.941,177.0189,13068.0
2021-08-18 12:00:00,204.42,204.46,204.09,204.19,12010.0,177.0449,177.0795,176.7591,176.8457,12010.0
2021-08-18 12:30:00,204.19,204.69,204.12,204.41,7651.0,176.8457,177.2787,176.7851,177.0362,7651.0
2021-08-18 13:00:00,204.49,204.57,204.05,204.21,15519.0,177.1055,177.1748,176.7244,176.863,15519.0
2021-08-18 13:30:00,204.24,204.99,204.23,204.87,9107.0,176.889,177.5386,176.8803,177.4346,9107.0
2021-08-18 14:00:00,204.92,205.17,204.3,204.74,10184.0,177.4779,177.6945,176.941,177.322,10184.0
2021-08-18 14:30:00,204.64,204.87,204.53,204.75,6074.0,177.2354,177.4346,177.1402,177.3307,6074.0
2021-08-18 15:00:00,204.79,205.01,204.41,204.41,11814.0,177.3653,177.5559,177.0362,177.0362,11814.0
2021-08-18 15:30:00,204.34,204.92,204.25,204.45,52893.0,176.9756,177.4779,176.8977,177.0709,52893.0
2021-08-19 09:30:00,203.81,205.76,203.4,205.76,13492.0,176.5166,178.2054,176.1615,178.2054,13492.0
2021-08-19 10:00:00,205.64,205.68,205.23,205.44,11783.0,178.1015,178.1362,177.7464,177.9283,11783.0
2021-08-19 10:30:00,205.36,205.46,204.43,205.42,16765.0,177.859,177.9456,177.0536,177.911,16765.0
2021-08-19 11:00:00,205.32,205.32,204.7,204.82,19373.0,177.8244,177.8244,177.2874,177.3913,19373.0
2021-08-19 11:30:00,204.84,205.08,204.34,204.94,9104.0,177.4087,177.6165,176.9756,177.4953,9104.0
2021-08-19 12:00:00,204.93,205.04,204.54,204.67,7137.0,177.4866,177.5819,177.1488,177.2614,7137.0
2021-08-19 12:30:00,204.72,204.96,204.5,204.96,14379.0,177.3047,177.5126,177.1142,177.5126,14379.0
2021-08-19 13:00:00,204.87,204.87,204.22,204.22,7555.0,177.4346,177.4346,176.8717,176.8717,7555.0
2021-08-19 13:30:00,204.22,204.62,203.96,203.96,13296.0,176.8717,177.2181,176.6465,176.6465,13296.0
2021-08-19 14:00:00,204.04,204.66,203.83,204.38,13109.0,176.7158,177.2528,176.5339,177.0103,13109.0
2021-08-19 14:30:00,204.31,204.98,204.1,204.83,15182.0,176.9496,177.5299,176.7677,177.4,15182.0
2021-08-19 15:00:00,204.9,205.3,204.87,205.23,19408.0,177.4606,177.807,177.4346,177.7464,19408.0
2021-08-19 15:30:00,205.26,205.39,204.7,205.27,67336.0,177.7724,177.885,177.2874,177.7811,67336.0
2021-08-20 09:30:00,205.55,205.55,203.55,205.43,19582.0,178.0236,178.0236,176.2914,177.9196,19582.0
2021-08-20 10:00:00,205.42,206.56,205.29,206.24,9395.0,177.911,178.8983,177.7984,178.6212,9395.0
2021-08-20 10:30:00,206.44,206.83,206.16,206.67,23673.0,178.7944,179.1322,178.5519,178.9936,23673.0
2021-08-20 11:00:00,206.7,207.03,206.69,206.81,10302.0,179.0196,179.3054,179.0109,179.1148,10302.0
2021-08-20 11:30:00,206.84,207.16,206.82,207.12,16892.0,179.1408,179.418,179.1235,179.3833,16892.0
2021-08-20 12:00:00,207.1,207.31,207.02,207.3,7580.0,179.366,179.5479,179.2967,179.5392,7580.0
2021-08-20 12:30:00,207.34,207.53,207.2,207.46,13067.0,179.5739,179.7384,179.4526,179.6778,13067.0
2021-08-20 13:00:00,207.4,207.96,207.3,207.76,16753.0,179.6258,180.1108,179.5392,179.9376,16753.0
2021-08-20 13:30:00,207.74,207.89,207.59,207.73,15726.0,179.9203,180.0502,179.7904,179.9116,15726.0
2021-08-20 14:00:00,207.73,208.33,207.73,207.97,23448.0,179.9116,180.4313,179.9116,180.1195,23448.0
2021-08-20 14:30:00,207.83,208.09,207.63,207.75,16229.0,179.9982,180.2234,179.825,179.929,16229.0
2021-08-20 15:00:00,207.72,208.07,207.5,207.99,27047.0,179.903,180.2061,179.7124,180.1368,27047.0
2021-08-20 15:30:00,207.96,208.14,206.91,206.94,107175.0,180.1108,180.2667,179.2014,179.2274,107175.0
2021-08-23 09:30:00,207.16,208.53,206.66,207.15,25882.0,179.418,180.6045,178.9849,179.4093,25882.0
2021-08-23 10:00:00,207.26,208.22,207.09,208.0,43633.0,179.5046,180.336,179.3573,180.1455,43633.0
2021-08-23 10:30:00,207.94,207.94,207.22,207.39,23008.0,180.0935,180.0935,179.4699,179.6172,23008.0
2021-08-23 11:00:00,207.43,207.58,207.16,207.35,16654.0,179.6518,179.7817,179.418,179.5825,16654.0
2021-08-23 11:30:00,207.35,207.44,206.92,207.08,16535.0,179.5825,179.6605,179.2101,179.3487,16535.0
2021-08-23 12:00:00,207.08,207.15,206.81,206.88,17942.0,179.3487,179.4093,179.1148,179.1755,17942.0
2021-08-23 12:30:00,206.85,207.22,206.64,207.12,25148.0,179.1495,179.4699,178.9676,179.3833,25148.0
2021-08-23 13:00:00,207.17,207.59,207.08,207.19,24055.0,179.4266,179.7904,179.3487,179.4439,24055.0
2021-08-23 13:30:00,207.15,207.44,206.85,206.97,29436.0,179.4093,179.6605,179.1495,179.2534,29436.0
2021-08-23 14:00:00,207.03,207.09,206.45,206.45,18711.0,179.3054,179.3573,178.803,178.803,18711.0
2021-08-23 14:30:00,206.51,206.78,206.46,206.62,18693.0,178.855,179.0889,178.8117,178.9503,18693.0
2021-08-23 15:00:00,206.62,206.87,206.56,206.78,32221.0,178.9503,179.1668,178.8983,179.0889,32221.0
2021-08-23 15:30:00,206.75,206.91,206.18,206.32,95644.0,179.0629,179.2014,178.5692,178.6905,95644.0
2021-08-24 09:30:00,206.18,206.48,203.34,203.52,84752.0,178.5692,178.829,176.1095,176.2654,84752.0
2021-08-24 10:00:00,203.57,204.91,203.51,204.18,22010.0,176.3087,177.4693,176.2568,176.837,22010.0
2021-08-24 10:30:00,204.11,204.91,204.03,204.34,19310.0,176.7764,177.4693,176.7071,176.9756,19310.0
2021-08-24 11:00:00,204.42,204.85,204.27,204.56,17278.0,177.0449,177.4173,176.915,177.1661,17278.0
2021-08-24 11:30:00,204.52,204.98,204.31,204.57,29450.0,177.1315,177.5299,176.9496,177.1748,29450.0
2021-08-24 12:00:00,204.64,204.74,204.38,204.65,13929.0,177.2354,177.322,177.0103,177.2441,13929.0
2021-08-24 12:30:00,204.65,204.83,204.45,204.54,12674.0,177.2441,177.4,177.0709,177.1488,12674.0
2021-08-24 13:00:00,204.59,204.92,204.51,204.72,15998.0,177.1921,177.4779,177.1228,177.3047,15998.0
2021-08-24 13:30:00,204.73,204.75,204.56,204.65,12374.0,177.3134,177.3307,177.1661,177.2441,12374.0
2021-08-24 14:00:00,204.71,204.91,204.53,204.55,18254.0,177.2961,177.4693,177.1402,177.1575,18254.0
2021-08-24 14:30:00,204.59,204.76,204.55,204.71,16262.0,177.1921,177.3394,177.1575,177.2961,16262.0
2021-08-24 15:00:00,204.66,204.73,204.5,204.58,15635.0,177.2528,177.3134,177.1142,177.1835,15635.0
2021-08-24 15:30:00,204.6,204.74,204.21,204.48,64052.0,177.2008,177.322,176.863,177.0969,64052.0
2021-08-25 09:30:00,204.0,205.56,203.36,204.56,21256.0,176.6811,178.0322,176.1268,177.1661,21256.0
2021-08-25 10:00:00,204.65,204.83,204.06,204.73,15361.0,177.2441,177.4,176.7331,177.3134,15361.0
2021-08-25 10:30:00,204.59,204.91,204.43,204.71,16031.0,177.1921,177.4693,177.0536,177.2961,16031.0
2021-08-25 11:00:00,204.74,204.87,204.33,204.6,22122.0,177.322,177.4346,176.9669,177.2008,22122.0
2021-08-25 11:30:00,204.6,204.91,204.23,204.74,37074.0,177.2008,177.4693,176.8803,177.322,37074.0
2021-08-25 12:00:00,204.74,205.16,204.6,205.06,30014.0,177.322,177.6858,177.2008,177.5992,30014.0
2021-08-25 12:30:00,205.03,205.26,204.76,204.97,33066.0,177.5732,177.7724,177.3394,177.5212,33066.0
2021-08-25 13:00:00,204.97,205.42,204.77,204.89,34271.0,177.5212,177.911,177.348,177.452,34271.0
2021-08-25 13:30:00,204.96,205.18,204.88,204.99,20147.0,177.5126,177.7031,177.4433,177.5386,20147.0
2021-08-25 14:00:00,204.98,205.17,204.88,204.98,30169.0,177.5299,177.6945,177.4433,177.5299,30169.0
2021-08-25 14:30:00,204.97,205.34,204.72,204.72,24956.0,177.5212,177.8417,177.3047,177.3047,24956.0
2021-08-25 15:00:00,204.81,205.01,204.62,204.83,20817.0,177.3827,177.5559,177.2181,177.4,20817.0
2021-08-25 15:30:00,204.84,204.85,203.77,203.84,102521.0,177.4087,177.4173,176.4819,176.5426,102521.0
2021-08-26 09:30:00,203.75,203.88,202.9,203.66,21687.0,176.4646,176.5772,175.7284,176.3867,21687.0
2021-08-26 10:00:00,203.62,204.22,203.24,203.79,9832.0,176.352,176.8717,176.0229,176.4993,9832.0
2021-08-26 10:30:00,203.72,203.73,203.12,203.33,7503.0,176.4386,176.4473,175.919,176.1009,7503.0
2021-08-26 11:00:00,203.33,204.5,203.13,204.33,15528.0,176.1009,177.1142,175.9276,176.9669,15528.0
2021-08-26 11:30:00,204.35,204.59,204.19,204.54,10872.0,176.9843,177.1921,176.8457,177.1488,10872.0
2021-08-26 12:00:00,204.6,204.73,204.1,204.11,15431.0,177.2008,177.3134,176.7677,176.7764,15431.0
2021-08-26 12:30:00,204.17,204.73,204.17,204.73,7938.0,176.8284,177.3134,176.8284,177.3134,7938.0
2021-08-26 13:00:00,204.69,205.28,204.67,205.28,8310.0,177.2787,177.7897,177.2614,177.7897,8310.0
2021-08-26 13:30:00,205.3,205.32,204.78,205.02,8575.0,177.807,177.8244,177.3567,177.5645,8575.0
2021-08-26 14:00:00,204.99,205.0,204.47,204.98,11906.0,177.5386,177.5472,177.0882,177.5299,11906.0
2021-08-26 14:30:00,204.91,205.07,204.77,204.95,10355.0,177.4693,177.6079,177.348,177.5039,10355.0
2021-08-26 15:00:00,204.93,205.24,204.67,204.74,9675.0,177.4866,177.7551,177.2614,177.322,9675.0
2021-08-26 15:30:00,204.68,204.94,204.46,204.64,55662.0,177.2701,177.4953,177.0795,177.2354,55662.0
2021-08-27 09:30:00,205.19,205.71,204.56,204.56,24214.0,177.7118,178.1621,177.1661,177.1661,24214.0
2021-08-27 10:00:00,204.57,205.34,203.92,205.18,13321.0,177.1748,177.8417,176.6119,177.7031,13321.0
2021-08-27 10:30:00,205.13,205.13,204.48,204.86,13046.0,177.6598,177.6598,177.0969,177.426,13046.0
2021-08-27 11:00:00,204.93,205.45,204.83,205.39,10775.0,177.4866,177.937,177.4,177.885,10775.0
2021-08-27 11:30:00,205.39,205.42,204.98,205.15,26770.0,177.885,177.911,177.5299,177.6771,26770.0
2021-08-27 12:00:00,205.08,205.49,205.01,205.4,21818.0,177.6165,177.9716,177.5559,177.8937,21818.0
2021-08-27 12:30:00,205.4,205.52,205.22,205.45,21090.0,177.8937,177.9976,177.7378,177.937,21090.0
2021-08-27 13:00:00,205.47,205.54,205.16,205.21,20084.0,177.9543,178.0149,177.6858,177.7291,20084.0
2021-08-27 13:30:00,205.22,205.28,204.88,205.03,19427.0,177.7378,177.7897,177.4433,177.5732,19427.0
2021-08-27 14:00:00,205.05,205.07,204.85,204.96,15580.0,177.5905,177.6079,177.4173,177.5126,15580.0
2021-08-27 14:30:00,204.95,205.09,204.81,204.95,16361.0,177.5039,177.6252,177.3827,177.5039,16361.0
2021-08-27 15:00:00,204.94,205.15,204.92,204.94,34615.0,177.4953,177.6771,177.4779,177.4953,34615.0
2021-08-27 15:30:00,204.91,205.01,204.78,204.91,84098.0,177.4693,177.5559,177.3567,177.4693,84098.0
2021-08-30 09:30:00,204.9,205.5,204.59,205.05,25222.0,177.4606,177.9803,177.1921,177.5905,25222.0
2021-08-30 10:00:00,205.05,205.47,204.52,205.07,22166.0,177.5905,177.9543,177.1315,177.6079,22166.0
2021-08-30 10:30:00,205.03,205.91,205.02,205.5,12124.0,177.5732,178.3354,177.5645,177.9803,12124.0
2021-08-30 11:00:00,205.39,205.59,204.78,205.53,28446.0,177.885,178.0582,177.3567,178.0062,28446.0
2021-08-30 11:30:00,205.54,205.57,204.6,204.76,19184.0,178.0149,178.0409,177.2008,177.3394,19184.0
2021-08-30 12:00:00,204.7,204.79,204.5,204.72,22180.0,177.2874,177.3653,177.1142,177.3047,22180.0
2021-08-30 12:30:00,204.74,204.91,204.64,204.81,8908.0,177.322,177.4693,177.2354,177.3827,8908.0
2021-08-30 13:00:00,204.85,205.03,204.71,204.98,10341.0,177.4173,177.5732,177.2961,177.5299,10341.0
2021-08-30 13:30:00,204.96,205.29,204.87,205.24,21182.0,177.5126,177.7984,177.4346,177.7551,21182.0
2021-08-30 14:00:00,205.28,205.41,205.23,205.31,21143.0,177.7897,177.9023,177.7464,177.8157,21143.0
2021-08-30 14:30:00,205.33,205.42,204.91,205.14,21899.0,177.833,177.911,177.4693,177.6685,21899.0
2021-08-30 15:00:00,205.18,205.33,205.02,205.15,20647.0,177.7031,177.833,177.5645,177.6771,20647.0
2021-08-30 15:30:00,205.18,206.1,205.17,205.9,121588.0,177.7031,178.4999,177.6945,178.3267,121588.0
2021-08-31 09:30:00,205.6,205.72,204.69,205.13,35105.0,178.0669,178.1708,177.2787,177.6598,35105.0
2021-08-31 10:00:00,205.11,205.53,204.99,205.24,13263.0,177.6425,178.0062,177.5386,177.7551,13263.0
2021-08-31 10:30:00,205.18,206.47,205.12,206.39,36183.0,177.7031,178.8204,177.6512,178.7511,36183.0
2021-08-31 11:00:00,206.5,206.67,206.28,206.56,18128.0,178.8464,178.9936,178.6558,178.8983,18128.0
2021-08-31 11:30:00,206.57,206.9,206.01,206.2,12356.0,178.907,179.1928,178.422,178.5865,12356.0
2021-08-31 12:00:00,206.23,206.68,206.11,206.41,16057.0,178.6125,179.0022,178.5086,178.7684,16057.0
2021-08-31 12:30:00,206.32,206.75,206.06,206.63,19468.0,178.6905,179.0629,178.4653,178.9589,19468.0
2021-08-31 13:00:00,206.55,207.08,206.55,206.87,43815.0,178.8897,179.3487,178.8897,179.1668,43815.0
2021-08-31 13:30:00,206.94,207.25,206.72,206.79,19255.0,179.2274,179.4959,179.0369,179.0975,19255.0
2021-08-31 14:00:00,206.72,206.81,206.42,206.61,27882.0,179.0369,179.1148,178.7771,178.9416,27882.0
2021-08-31 14:30:00,206.56,206.81,206.17,206.7,45007.0,178.8983,179.1148,178.5605,179.0196,45007.0
2021-08-31 15:00:00,206.66,206.91,206.57,206.67,35312.0,178.9849,179.2014,178.907,178.9936,35312.0
2021-08-31 15:30:00,206.75,206.96,206.3,206.45,163313.0,179.0629,179.2447,178.6731,178.803,163313.0
2021-09-01 09:30:00,206.66,207.69,206.0,207.45,63233.0,178.9849,179.877,178.4133,179.6691,63233.0
2021-09-01 10:00:00,207.49,208.61,207.39,207.82,42537.0,179.7038,180.6738,179.6172,179.9896,42537.0
2021-09-01 10:30:00,207.69,208.37,207.6,207.97,37641.0,179.877,180.4659,179.799,180.1195,37641.0
2021-09-01 11:00:00,207.98,209.48,207.93,209.26,36755.0,180.1282,181.4273,180.0849,181.2367,36755.0
2021-09-01 11:30:00,209.37,209.57,208.49,208.91,78931.0,181.332,181.5052,180.5699,180.9336,78931.0
2021-09-01 12:00:00,208.85,209.19,208.64,208.83,33552.0,180.8816,181.1761,180.6998,180.8643,33552.0
2021-09-01 12:30:00,208.86,209.22,208.69,209.04,22073.0,180.8903,181.2021,180.7431,181.0462,22073.0
2021-09-01 13:00:00,209.08,209.15,208.91,209.09,21524.0,181.0808,181.1415,180.9336,181.0895,21524.0
2021-09-01 13:30:00,209.08,209.76,208.96,209.24,40732.0,181.0808,181.6698,180.9769,181.2194,40732.0
2021-09-01 14:00:00,209.32,209.6,208.91,209.13,21919.0,181.2887,181.5312,180.9336,181.1242,21919.0
2021-09-01 14:30:00,209.13,209.32,208.44,208.49,27965.0,181.1242,181.2887,180.5266,180.5699,27965.0
2021-09-01 15:00:00,208.52,208.64,208.05,208.3,31389.0,180.5958,180.6998,180.1888,180.4053,31389.0
2021-09-01 15:30:00,208.33,209.19,208.33,208.73,173004.0,180.4313,181.1761,180.4313,180.7777,173004.0
2021-09-02 09:30:00,208.85,208.88,206.96,207.31,71208.0,180.8816,180.9076,179.2447,179.5479,71208.0
2021-09-02 10:00:00,207.31,207.63,206.56,206.64,33619.0,179.5479,179.825,178.8983,178.9676,33619.0
2021-09-02 10:30:00,206.78,206.99,206.24,206.33,18865.0,179.0889,179.2707,178.6212,178.6991,18865.0
2021-09-02 11:00:00,206.4,207.48,206.38,207.09,25105.0,178.7597,179.6951,178.7424,179.3573,25105.0
2021-09-02 11:30:00,207.12,207.39,206.99,207.16,21251.0,179.3833,179.6172,179.2707,179.418,21251.0
2021-09-02 12:00:00,207.19,207.65,207.15,207.46,17520.0,179.4439,179.8423,179.4093,179.6778,17520.0
2021-09-02 12:30:00,207.49,207.54,206.95,207.09,23537.0,179.7038,179.7471,179.2361,179.3573,23537.0
2021-09-02 13:00:00,207.1,207.44,206.88,207.44,18149.0,179.366,179.6605,179.1755,179.6605,18149.0
2021-09-02 13:30:00,207.39,207.39,206.89,207.24,21250.0,179.6172,179.6172,179.1841,179.4873,21250.0
2021-09-02 14:00:00,207.25,207.87,207.25,207.83,14666.0,179.4959,180.0329,179.4959,179.9982,14666.0
2021-09-02 14:30:00,207.83,207.87,207.44,207.84,24354.0,179.9982,180.0329,179.6605,180.0069,24354.0
2021-09-02 15:00:00,207.78,207.9,207.46,207.57,38385.0,179.9549,180.0589,179.6778,179.7731,38385.0
2021-09-02 15:30:00,207.6,208.51,207.54,208.5,206538.0,179.799,180.5872,179.7471,180.5785,206538.0
2021-09-03 09:30:00,208.09,208.17,206.12,206.95,21395.0,180.2234,180.2927,178.5172,179.2361,21395.0
2021-09-03 10:00:00,206.9,208.01,206.9,206.94,15963.0,179.1928,180.1541,179.1928,179.2274,15963.0
2021-09-03 10:30:00,206.87,207.43,206.8,207.23,25890.0,179.1668,179.6518,179.1062,179.4786,25890.0
2021-09-03 11:00:00,207.24,207.54,207.13,207.35,12006.0,179.4873,179.7471,179.392,179.5825,12006.0
2021-09-03 11:30:00,207.3,207.49,206.98,207.28,12192.0,179.5392,179.7038,179.2621,179.5219,12192.0
2021-09-03 12:00:00,207.28,207.57,207.25,207.39,9974.0,179.5219,179.7731,179.4959,179.6172,9974.0
2021-09-03 12:30:00,207.38,207.65,207.32,207.43,16472.0,179.6085,179.8423,179.5565,179.6518,16472.0
2021-09-03 13:00:00,207.41,207.6,207.35,207.56,12047.0,179.6345,179.799,179.5825,179.7644,12047.0
2021-09-03 13:30:00,207.57,208.05,207.49,207.97,15386.0,179.7731,180.1888,179.7038,180.1195,15386.0
2021-09-03 14:00:00,207.94,208.17,207.84,208.11,12430.0,180.0935,180.2927,180.0069,180.2407,12430.0
2021-09-03 14:30:00,208.13,208.42,208.07,208.39,19195.0,180.2581,180.5092,180.2061,180.4832,19195.0
2021-09-03 15:00:00,208.38,208.44,208.1,208.21,49341.0,180.4746,180.5266,180.2321,180.3274,49341.0
2021-09-03 15:30:00,208.19,208.53,207.88,208.42,137700.0,180.31,180.6045,180.0415,180.5092,137700.0
2021-09-07 09:30:00,208.38,208.38,206.0,206.18,20035.0,180.4746,180.4746,178.4133,178.5692,20035.0
2021-09-07 10:00:00,206.17,206.19,204.58,205.16,18448.0,178.5605,178.5779,177.1835,177.6858,18448.0
2021-09-07 10:30:00,205.22,205.8,205.14,205.49,11752.0,177.7378,178.2401,177.6685,177.9716,11752.0
2021-09-07 11:00:00,205.56,205.92,204.47,204.9,10240.0,178.0322,178.344,177.0882,177.4606,10240.0
2021-09-07 11:30:00,204.88,205.58,204.88,205.58,10765.0,177.4433,178.0496,177.4433,178.0496,10765.0
2021-09-07 12:00:00,205.57,206.07,205.53,205.88,12637.0,178.0409,178.4739,178.0062,178.3094,12637.0
2021-09-07 12:30:00,206.01,206.05,205.62,205.84,12921.0,178.422,178.4566,178.0842,178.2747,12921.0
2021-09-07 13:00:00,205.84,206.09,205.73,206.09,19763.0,178.2747,178.4913,178.1795,178.4913,19763.0
2021-09-07 13:30:00,206.05,206.33,206.04,206.27,13196.0,178.4566,178.6991,178.448,178.6472,13196.0
2021-09-07 14:00:00,206.31,206.54,206.14,206.27,12612.0,178.6818,178.881,178.5346,178.6472,12612.0
2021-09-07 14:30:00,206.27,206.83,206.19,206.71,10676.0,178.6472,179.1322,178.5779,179.0282,10676.0
2021-09-07 15:00:00,206.63,206.64,206.22,206.39,18622.0,178.9589,178.9676,178.6038,178.7511,18622.0
2021-09-07 15:30:00,206.38,206.41,205.72,205.9,106636.0,178.7424,178.7684,178.1708,178.3267,106636.0
2021-09-08 09:30:00,205.08,207.52,205.07,207.44,24790.0,177.6165,179.7298,177.6079,179.6605,24790.0
2021-09-08 10:00:00,207.62,207.99,206.85,207.23,21266.0,179.8164,180.1368,179.1495,179.4786,21266.0
2021-09-08 10:30:00,207.2,208.22,206.83,208.19,16549.0,179.4526,180.336,179.1322,180.31,16549.0
2021-09-08 11:00:00,208.25,208.84,207.88,208.05,27535.0,180.362,180.873,180.0415,180.1888,27535.0
2021-09-08 11:30:00,208.1,208.14,207.42,207.42,17441.0,180.2321,180.2667,179.6431,179.6431,17441.0
2021-09-08 12:00:00,207.41,207.87,207.41,207.58,12010.0,179.6345,180.0329,179.6345,179.7817,12010.0
2021-09-08 12:30:00,207.56,207.69,207.35,207.35,10677.0,179.7644,179.877,179.5825,179.5825,10677.0
2021-09-08 13:00:00,207.41,207.41,207.04,207.06,12596.0,179.6345,179.6345,179.314,179.3314,12596.0
2021-09-08 13:30:00,207.12,207.28,207.11,207.15,14283.0,179.3833,179.5219,179.3747,179.4093,14283.0
2021-09-08 14:00:00,207.19,207.35,207.12,207.22,16461.0,179.4439,179.5825,179.3833,179.4699,16461.0
2021-09-08 14:30:00,207.21,207.25,206.94,207.18,10975.0,179.4613,179.4959,179.2274,179.4353,10975.0
2021-09-08 15:00:00,207.19,207.43,207.18,207.2,11297.0,179.4439,179.6518,179.4353,179.4526,11297.0
2021-09-08 15:30:00,207.22,207.96,207.19,207.8,43825.0,179.4699,180.1108,179.4439,179.9723,43825.0
2021-09-09 09:30:00,206.82,208.54,205.51,206.37,49852.0,179.1235,180.6132,177.9889,178.7338,49852.0
2021-09-09 10:00:00,206.37,206.8,205.99,206.08,19496.0,178.7338,179.1062,178.4046,178.4826,19496.0
2021-09-09 10:30:00,206.1,206.4,205.69,205.75,22861.0,178.4999,178.7597,178.1448,178.1968,22861.0
2021-09-09 11:00:00,205.75,206.26,205.38,205.73,22164.0,178.1968,178.6385,177.8763,178.1795,22164.0
2021-09-09 11:30:00,205.73,206.14,205.68,205.89,12176.0,178.1795,178.5346,178.1362,178.318,12176.0
2021-09-09 12:00:00,205.76,205.85,205.65,205.73,6928.0,178.2054,178.2834,178.1102,178.1795,6928.0
2021-09-09 12:30:00,205.68,205.68,205.13,205.13,6992.0,178.1362,178.1362,177.6598,177.6598,6992.0
2021-09-09 13:00:00,205.14,205.45,204.96,205.04,14394.0,177.6685,177.937,177.5126,177.5819,14394.0
2021-09-09 13:30:00,204.97,205.0,204.43,204.44,13260.0,177.5212,177.5472,177.0536,177.0622,13260.0
2021-09-09 14:00:00,204.44,204.65,204.19,204.19,10894.0,177.0622,177.2441,176.8457,176.8457,10894.0
2021-09-09 14:30:00,204.1,204.26,203.67,203.91,14019.0,176.7677,176.9063,176.3953,176.6032,14019.0
2021-09-09 15:00:00,203.87,204.06,203.79,203.8,13288.0,176.5685,176.7331,176.4993,176.5079,13288.0
2021-09-09 15:30:00,203.68,203.68,202.26,202.56,80875.0,176.404,176.404,175.1742,175.434,80875.0
2021-09-10 09:30:00,202.87,203.22,200.6,200.73,28635.0,175.7025,176.0056,173.7365,173.849,28635.0
2021-09-10 10:00:00,200.76,201.75,200.63,201.5,51200.0,173.875,174.7325,173.7624,174.5159,51200.0
2021-09-10 10:30:00,201.5,202.26,200.99,201.77,57603.0,174.5159,175.1742,174.0742,174.7498,57603.0
2021-09-10 11:00:00,201.85,202.58,201.63,202.07,17071.0,174.8191,175.4513,174.6285,175.0096,17071.0
2021-09-10 11:30:00,202.0,202.24,201.48,201.95,16452.0,174.949,175.1568,174.4986,174.9057,16452.0
2021-09-10 12:00:00,201.94,202.49,201.65,201.75,10417.0,174.897,175.3734,174.6458,174.7325,10417.0
2021-09-10 12:30:00,201.61,201.75,201.23,201.23,9907.0,174.6112,174.7325,174.2821,174.2821,9907.0
2021-09-10 13:00:00,201.26,201.41,201.08,201.41,10063.0,174.3081,174.438,174.1522,174.438,10063.0
2021-09-10 13:30:00,201.37,201.62,201.32,201.4,6735.0,174.4033,174.6199,174.36,174.4293,6735.0
2021-09-10 14:00:00,201.37,201.47,201.18,201.38,7732.0,174.4033,174.4899,174.2388,174.412,7732.0
2021-09-10 14:30:00,201.37,201.87,201.37,201.65,8635.0,174.4033,174.8364,174.4033,174.6458,8635.0
2021-09-10 15:00:00,201.57,201.67,201.16,201.23,14945.0,174.5766,174.6632,174.2215,174.2821,14945.0
2021-09-10 15:30:00,201.2,201.22,199.56,199.71,93315.0,174.2561,174.2734,172.8357,172.9656,93315.0
2021-09-13 09:30:00,201.17,201.78,200.22,201.6,32205.0,174.2301,174.7584,173.4073,174.6025,32205.0
2021-09-13 10:00:00,201.51,201.92,201.06,201.6,10066.0,174.5246,174.8797,174.1349,174.6025,10066.0
2021-09-13 10:30:00,201.77,202.06,201.19,201.92,14956.0,174.7498,175.0009,174.2474,174.8797,14956.0
2021-09-13 11:00:00,201.95,202.0,201.45,201.71,16972.0,174.9057,174.949,174.4726,174.6978,16972.0
2021-09-13 11:30:00,201.68,201.78,201.37,201.45,8893.0,174.6718,174.7584,174.4033,174.4726,8893.0
2021-09-13 12:00:00,201.33,201.33,200.38,200.56,6220.0,174.3687,174.3687,173.5459,173.7018,6220.0
2021-09-13 12:30:00,200.47,200.63,200.25,200.27,6074.0,173.6239,173.7624,173.4333,173.4506,6074.0
2021-09-13 13:00:00,200.37,200.45,199.87,199.88,10393.0,173.5373,173.6065,173.1042,173.1129,10393.0
2021-09-13 13:30:00,199.86,200.19,199.77,200.12,10718.0,173.0956,173.3814,173.0176,173.3207,10718.0
2021-09-13 14:00:00,200.17,200.18,199.34,199.35,17275.0,173.364,173.3727,172.6452,172.6538,17275.0
2021-09-13 14:30:00,199.4,199.83,199.34,199.67,10522.0,172.6972,173.0696,172.6452,172.931,10522.0
2021-09-13 15:00:00,199.64,200.48,199.44,200.45,15756.0,172.905,173.6325,172.7318,173.6065,15756.0
2021-09-13 15:30:00,200.45,200.65,199.92,199.97,66451.0,173.6065,173.7798,173.1475,173.1908,66451.0
2021-09-14 09:30:00,200.63,201.56,200.37,200.69,15634.0,173.7624,174.5679,173.5373,173.8144,15634.0
2021-09-14 10:00:00,200.69,201.13,200.37,200.79,15088.0,173.8144,174.1955,173.5373,173.901,15088.0
2021-09-14 10:30:00,200.8,200.99,200.07,200.33,16296.0,173.9097,174.0742,173.2774,173.5026,16296.0
2021-09-14 11:00:00,200.29,200.36,199.7,199.88,14238.0,173.468,173.5286,172.957,173.1129,14238.0
2021-09-14 11:30:00,199.85,199.9,199.54,199.59,11932.0,173.0869,173.1302,172.8184,172.8617,11932.0
2021-09-14 12:00:00,199.61,199.87,199.61,199.8,6378.0,172.879,173.1042,172.879,173.0436,6378.0
2021-09-14 12:30:00,199.78,199.88,199.64,199.84,11369.0,173.0263,173.1129,172.905,173.0782,11369.0
2021-09-14 13:00:00,199.86,199.89,199.68,199.69,5815.0,173.0956,173.1215,172.9397,172.9483,5815.0
2021-09-14 13:30:00,199.68,199.76,199.45,199.68,5923.0,172.9397,173.0089,172.7405,172.9397,5923.0
2021-09-14 14:00:00,199.7,199.74,198.97,198.97,9564.0,172.957,172.9916,172.3247,172.3247,9564.0
2021-09-14 14:30:00,199.0,199.0,198.59,198.88,6319.0,172.3507,172.3507,171.9956,172.2468,6319.0
2021-09-14 15:00:00,198.87,199.15,198.61,199.12,8147.0,172.2381,172.4806,172.0129,172.4547,8147.0
2021-09-14 15:30:00,199.16,199.71,199.07,199.44,54713.0,172.4893,172.9656,172.4113,172.7318,54713.0
2021-09-15 09:30:00,199.51,199.85,198.91,198.93,22724.0,172.7924,173.0869,172.2728,172.2901,22724.0
2021-09-15 10:00:00,198.9,199.78,198.83,199.48,10708.0,172.2641,173.0263,172.2035,172.7664,10708.0
2021-09-15 10:30:00,199.53,199.78,199.04,199.31,8502.0,172.8097,173.0263,172.3854,172.6192,8502.0
2021-09-15 11:00:00,199.23,199.67,199.09,199.54,6767.0,172.5499,172.931,172.4287,172.8184,6767.0
2021-09-15 11:30:00,199.5,199.54,199.16,199.27,16028.0,172.7838,172.8184,172.4893,172.5846,16028.0
2021-09-15 12:00:00,199.28,199.44,199.17,199.28,10447.0,172.5932,172.7318,172.498,172.5932,10447.0
2021-09-15 12:30:00,199.32,200.07,199.32,199.53,11646.0,172.6279,173.2774,172.6279,172.8097,11646.0
2021-09-15 13:00:00,199.53,199.86,199.46,199.75,12590.0,172.8097,173.0956,172.7491,173.0003,12590.0
2021-09-15 13:30:00,199.87,199.97,199.08,199.08,7133.0,173.1042,173.1908,172.42,172.42,7133.0
2021-09-15 14:00:00,199.13,199.34,199.04,199.24,25784.0,172.4633,172.6452,172.3854,172.5586,25784.0
2021-09-15 14:30:00,199.23,199.33,198.96,199.05,9913.0,172.5499,172.6365,172.3161,172.394,9913.0
2021-09-15 15:00:00,198.99,199.47,198.91,199.34,13031.0,172.3421,172.7578,172.2728,172.6452,13031.0
2021-09-15 15:30:00,199.32,199.64,198.6,198.88,108034.0,172.6279,172.905,172.0043,172.2468,108034.0
2021-09-16 09:30:00,199.01,199.95,198.56,198.64,35948.0,172.3594,173.1735,171.9696,172.0389,35948.0
2021-09-16 10:00:00,198.64,198.67,197.52,197.81,18648.0,172.0389,172.0649,171.0689,171.3201,18648.0
2021-09-16 10:30:00,197.91,198.64,197.91,198.34,15866.0,171.4067,172.0389,171.4067,171.7791,15866.0
2021-09-16 11:00:00,198.26,198.94,198.13,198.83,18044.0,171.7098,172.2988,171.5972,172.2035,18044.0
2021-09-16 11:30:00,198.68,198.85,198.47,198.74,12961.0,172.0736,172.2208,171.8917,172.1255,12961.0
2021-09-16 12:00:00,198.7,198.95,198.67,198.94,14224.0,172.0909,172.3074,172.0649,172.2988,14224.0
2021-09-16 12:30:00,199.0,199.19,198.93,198.98,5216.0,172.3507,172.5153,172.2901,172.3334,5216.0
2021-09-16 13:00:00,198.97,198.97,198.46,198.57,11393.0,172.3247,172.3247,171.883,171.9783,11393.0
2021-09-16 13:30:00,198.61,198.73,198.4,198.73,14755.0,172.0129,172.1169,171.8311,172.1169,14755.0
2021-09-16 14:00:00,198.75,199.09,198.7,198.97,14301.0,172.1342,172.4287,172.0909,172.3247,14301.0
2021-09-16 14:30:00,199.02,199.04,198.61,198.88,10083.0,172.368,172.3854,172.0129,172.2468,10083.0
2021-09-16 15:00:00,198.97,199.18,198.71,198.71,14832.0,172.3247,172.5066,172.0996,172.0996,14832.0
2021-09-16 15:30:00,198.74,199.01,197.92,198.15,130940.0,172.1255,172.3594,171.4153,171.6145,130940.0
2021-09-17 09:30:00,196.66,197.73,195.68,196.18,158434.0,170.3241,171.2508,169.4753,169.9084,158434.0
2021-09-17 10:00:00,196.04,196.45,195.81,196.23,29613.0,169.7871,170.1422,169.5879,169.9517,29613.0
2021-09-17 10:30:00,196.12,196.24,195.66,196.07,20901.0,169.8564,169.9603,169.458,169.8131,20901.0
2021-09-17 11:00:00,196.03,196.49,195.82,195.82,23600.0,169.7785,170.1768,169.5966,169.5966,23600.0
2021-09-17 11:30:00,195.78,196.05,195.5,195.93,15231.0,169.5619,169.7958,169.3194,169.6918,15231.0
2021-09-17 12:00:00,196.0,196.38,195.82,196.03,20625.0,169.7525,170.0816,169.5966,169.7785,20625.0
2021-09-17 12:30:00,195.99,196.5,195.89,196.43,19030.0,169.7438,170.1855,169.6572,170.1249,19030.0
2021-09-17 13:00:00,196.36,196.56,196.16,196.3,25365.0,170.0643,170.2375,169.891,170.0123,25365.0
2021-09-17 13:30:00,196.26,196.48,195.99,196.09,20322.0,169.9777,170.1682,169.7438,169.8304,20322.0
2021-09-17 14:00:00,196.07,196.27,195.85,195.94,22970.0,169.8131,169.9863,169.6226,169.7005,22970.0
2021-09-17 14:30:00,195.9,195.93,195.07,195.13,32551.0,169.6659,169.6918,168.947,168.999,32551.0
2021-09-17 15:00:00,195.2,195.45,194.92,195.17,33117.0,169.0596,169.2761,168.8171,169.0336,33117.0
2021-09-17 15:30:00,195.17,195.19,193.63,193.87,307628.0,169.0336,169.0509,167.6998,167.9077,307628.0
2021-09-20 09:30:00,192.91,194.68,192.74,193.66,29185.0,167.0763,168.6092,166.929,167.7258,29185.0
2021-09-20 10:00:00,193.71,195.64,193.54,195.59,33901.0,167.7691,169.4407,167.6219,169.3974,33901.0
2021-09-20 10:30:00,195.69,196.52,195.5,195.8,45839.0,169.484,170.2028,169.3194,169.5793,45839.0
2021-09-20 11:00:00,195.72,196.56,195.62,196.27,45948.0,169.51,170.2375,169.4234,169.9863,45948.0
2021-09-20 11:30:00,196.22,196.22,195.15,195.47,55062.0,169.943,169.943,169.0163,169.2934,55062.0
2021-09-20 12:00:00,195.48,195.54,194.9,195.47,33704.0,169.3021,169.3541,168.7998,169.2934,33704.0
2021-09-20 12:30:00,195.36,195.63,195.14,195.16,14114.0,169.1982,169.432,169.0076,169.025,14114.0
2021-09-20 13:00:00,195.15,195.17,194.45,194.96,16888.0,169.0163,169.0336,168.41,168.8517,16888.0
2021-09-20 13:30:00,194.93,195.73,194.88,195.63,15659.0,168.8258,169.5186,168.7825,169.432,15659.0
2021-09-20 14:00:00,195.69,195.84,195.04,195.16,20638.0,169.484,169.6139,168.921,169.025,20638.0
2021-09-20 14:30:00,195.1,195.1,194.23,194.41,29523.0,168.973,168.973,168.2195,168.3754,29523.0
2021-09-20 15:00:00,194.4,194.75,193.83,194.75,49517.0,168.3667,168.6699,167.8731,168.6699,49517.0
2021-09-20 15:30:00,194.88,196.91,194.81,195.6,226220.0,168.7825,170.5406,168.7218,169.406,226220.0
2021-09-21 09:30:00,196.59,197.83,195.94,197.24,33004.0,170.2635,171.3374,169.7005,170.8264,33004.0
2021-09-21 10:00:00,197.28,197.49,196.42,197.07,13610.0,170.8611,171.0429,170.1162,170.6792,13610.0
2021-09-21 10:30:00,197.04,197.05,196.31,197.0,18100.0,170.6532,170.6619,170.021,170.6186,18100.0
2021-09-21 11:00:00,196.95,196.95,196.44,196.69,17032.0,170.5752,170.5752,170.1335,170.3501,17032.0
2021-09-21 11:30:00,196.79,197.35,196.76,197.24,11429.0,170.4367,170.9217,170.4107,170.8264,11429.0
2021-09-21 12:00:00,197.2,197.66,197.16,197.25,11118.0,170.7918,171.1902,170.7571,170.8351,11118.0
2021-09-21 12:30:00,197.3,197.37,196.66,196.69,14059.0,170.8784,170.939,170.3241,170.3501,14059.0
2021-09-21 13:00:00,196.77,196.9,196.44,196.46,10541.0,170.4194,170.5319,170.1335,170.1509,10541.0
2021-09-21 13:30:00,196.47,196.54,195.93,196.04,10132.0,170.1595,170.2202,169.6918,169.7871,10132.0
2021-09-21 14:00:00,196.1,196.33,196.0,196.13,18495.0,169.8391,170.0383,169.7525,169.8651,18495.0
2021-09-21 14:30:00,196.14,196.59,195.92,196.49,13346.0,169.8737,170.2635,169.6832,170.1768,13346.0
2021-09-21 15:00:00,196.51,197.05,196.48,196.79,20068.0,170.1942,170.6619,170.1682,170.4367,20068.0
2021-09-21 15:30:00,196.82,196.84,194.68,194.74,197930.0,170.4627,170.48,168.6092,168.6612,197930.0
2021-09-22 09:30:00,196.31,196.77,194.62,195.47,28572.0,170.021,170.4194,168.5573,169.2934,28572.0
2021-09-22 10:00:00,195.3,196.78,195.3,196.78,12412.0,169.1462,170.428,169.1462,170.428,12412.0
2021-09-22 10:30:00,196.91,196.98,195.85,196.11,17152.0,170.5406,170.6012,169.6226,169.8477,17152.0
2021-09-22 11:00:00,196.26,196.74,196.25,196.63,13658.0,169.9777,170.3934,169.969,170.2981,13658.0
2021-09-22 11:30:00,196.72,196.78,195.97,196.53,16536.0,170.376,170.428,169.7265,170.2115,16536.0
2021-09-22 12:00:00,196.49,196.67,196.0,196.11,11608.0,170.1768,170.3327,169.7525,169.8477,11608.0
2021-09-22 12:30:00,196.22,196.62,195.94,196.24,17838.0,169.943,170.2894,169.7005,169.9603,17838.0
2021-09-22 13:00:00,196.24,196.42,196.08,196.42,13566.0,169.9603,170.1162,169.8218,170.1162,13566.0
2021-09-22 13:30:00,196.41,196.75,196.29,196.4,19380.0,170.1076,170.402,170.0036,170.0989,19380.0
2021-09-22 14:00:00,196.33,197.13,196.1,196.91,43212.0,170.0383,170.7311,169.8391,170.5406,43212.0
2021-09-22 14:30:00,197.04,197.04,196.1,196.34,17850.0,170.6532,170.6532,169.8391,170.0469,17850.0
2021-09-22 15:00:00,196.26,196.72,196.14,196.45,16865.0,169.9777,170.376,169.8737,170.1422,16865.0
2021-09-22 15:30:00,196.41,196.68,196.16,196.51,68209.0,170.1076,170.3414,169.891,170.1942,68209.0
2021-09-23 09:30:00,196.85,197.66,196.55,197.08,14720.0,170.4886,171.1902,170.2288,170.6878,14720.0
2021-09-23 10:00:00,197.11,198.17,197.11,197.74,20640.0,170.7138,171.6319,170.7138,171.2595,20640.0
2021-09-23 10:30:00,197.74,197.83,197.34,197.34,18122.0,171.2595,171.3374,170.913,170.913,18122.0
2021-09-23 11:00:00,197.4,197.57,196.92,196.98,14428.0,170.965,171.1122,170.5493,170.6012,14428.0
2021-09-23 11:30:00,197.05,197.07,196.69,196.71,10243.0,170.6619,170.6792,170.3501,170.3674,10243.0
2021-09-23 12:00:00,196.79,196.83,196.59,196.72,13659.0,170.4367,170.4713,170.2635,170.376,13659.0
2021-09-23 12:30:00,196.7,197.06,196.68,196.97,8385.0,170.3587,170.6705,170.3414,170.5926,8385.0
2021-09-23 13:00:00,197.04,197.31,196.93,196.93,9895.0,170.6532,170.887,170.5579,170.5579,9895.0
2021-09-23 13:30:00,197.02,197.53,197.02,197.45,10934.0,170.6359,171.0776,170.6359,171.0083,10934.0
2021-09-23 14:00:00,197.35,197.57,197.15,197.15,7436.0,170.9217,171.1122,170.7485,170.7485,7436.0
2021-09-23 14:30:00,197.15,197.39,197.13,197.23,5936.0,170.7485,170.9563,170.7311,170.8178,5936.0
2021-09-23 15:00:00,197.25,197.36,196.88,197.08,12810.0,170.8351,170.9303,170.5146,170.6878,12810.0
2021-09-23 15:30:00,197.09,197.09,196.61,196.73,65016.0,170.6965,170.6965,170.2808,170.3847,65016.0
2021-09-24 09:30:00,196.41,197.15,196.08,196.3,11571.0,170.1076,170.7485,169.8218,170.0123,11571.0
2021-09-24 10:00:00,196.55,196.55,195.56,195.56,6757.0,170.2288,170.2288,169.3714,169.3714,6757.0
2021-09-24 10:30:00,195.58,195.77,195.2,195.48,15641.0,169.3887,169.5533,169.0596,169.3021,15641.0
2021-09-24 11:00:00,195.48,195.88,195.45,195.59,9213.0,169.3021,169.6485,169.2761,169.3974,9213.0
2021-09-24 11:30:00,195.88,196.07,195.55,195.91,4161.0,169.6485,169.8131,169.3627,169.6745,4161.0
2021-09-24 12:00:00,195.85,196.0,195.66,195.71,4056.0,169.6226,169.7525,169.458,169.5013,4056.0
2021-09-24 12:30:00,195.77,195.79,195.54,195.64,9813.0,169.5533,169.5706,169.3541,169.4407,9813.0
2021-09-24 13:00:00,195.61,195.61,195.06,195.19,6998.0,169.4147,169.4147,168.9383,169.0509,6998.0
2021-09-24 13:30:00,195.28,195.44,195.16,195.44,4346.0,169.1289,169.2675,169.025,169.2675,4346.0
2021-09-24 14:00:00,195.43,195.45,195.26,195.34,3440.0,169.2588,169.2761,169.1116,169.1809,3440.0
2021-09-24 14:30:00,195.33,195.8,195.31,195.66,14524.0,169.1722,169.5793,169.1549,169.458,14524.0
2021-09-24 15:00:00,195.69,196.0,195.45,196.0,9053.0,169.484,169.7525,169.2761,169.7525,9053.0
2021-09-24 15:30:00,196.09,196.35,195.23,195.41,51529.0,169.8304,170.0556,169.0856,169.2415,51529.0
2021-09-27 09:30:00,195.61,196.39,194.7,195.23,19254.0,169.4147,170.0902,168.6266,169.0856,19254.0
2021-09-27 10:00:00,195.24,196.19,195.05,195.7,7820.0,169.0942,169.917,168.9297,169.4926,7820.0
2021-09-27 10:30:00,195.75,196.08,195.11,195.31,10453.0,169.5359,169.8218,168.9817,169.1549,10453.0
2021-09-27 11:00:00,195.28,195.52,194.64,194.68,10596.0,169.1289,169.3367,168.5746,168.6092,10596.0
2021-09-27 11:30:00,194.65,194.79,193.99,194.08,14352.0,168.5833,168.7045,168.0116,168.0896,14352.0
2021-09-27 12:00:00,194.06,194.39,194.06,194.11,9461.0,168.0723,168.3581,168.0723,168.1156,9461.0
2021-09-27 12:30:00,194.11,194.19,193.65,193.7,10393.0,168.1156,168.1849,167.7172,167.7605,10393.0
2021-09-27 13:00:00,193.58,193.77,193.19,193.22,7006.0,167.6565,167.8211,167.3188,167.3448,7006.0
2021-09-27 13:30:00,193.13,193.32,192.98,193.32,7220.0,167.2668,167.4314,167.1369,167.4314,7220.0
2021-09-27 14:00:00,193.34,193.82,193.19,193.78,11511.0,167.4487,167.8644,167.3188,167.8298,11511.0
2021-09-27 14:30:00,193.86,193.93,193.63,193.64,9015.0,167.899,167.9597,167.6998,167.7085,9015.0
2021-09-27 15:00:00,193.58,193.65,192.54,192.54,17349.0,167.6565,167.7172,166.7558,166.7558,17349.0
2021-09-27 15:30:00,192.58,192.67,192.09,192.17,101608.0,166.7905,166.8684,166.3661,166.4354,101608.0
2021-09-28 09:30:00,191.01,191.52,189.82,190.51,42600.0,165.4307,165.8724,164.4001,164.9977,42600.0
2021-09-28 10:00:00,190.64,191.31,190.47,191.31,21902.0,165.1103,165.6905,164.963,165.6905,21902.0
2021-09-28 10:30:00,191.3,192.1,190.84,191.45,30045.0,165.6819,166.3747,165.2835,165.8118,30045.0
2021-09-28 11:00:00,191.74,191.74,191.08,191.42,22528.0,166.063,166.063,165.4913,165.7858,22528.0
2021-09-28 11:30:00,191.38,191.43,190.77,190.89,12466.0,165.7512,165.7945,165.2228,165.3268,12466.0
2021-09-28 12:00:00,190.72,191.01,190.57,190.89,9787.0,165.1795,165.4307,165.0496,165.3268,9787.0
2021-09-28 12:30:00,190.82,190.82,190.25,190.51,13717.0,165.2662,165.2662,164.7725,164.9977,13717.0
2021-09-28 13:00:00,190.62,190.97,190.37,190.97,8244.0,165.0929,165.3961,164.8764,165.3961,8244.0
2021-09-28 13:30:00,190.89,191.03,190.7,190.81,12696.0,165.3268,165.448,165.1622,165.2575,12696.0
2021-09-28 14:00:00,190.87,191.05,190.39,190.78,38756.0,165.3095,165.4654,164.8937,165.2315,38756.0
2021-09-28 14:30:00,190.77,191.59,190.62,191.59,13699.0,165.2228,165.933,165.0929,165.933,13699.0
2021-09-28 15:00:00,191.5,191.93,191.38,191.47,14394.0,165.8551,166.2275,165.7512,165.8291,14394.0
2021-09-28 15:30:00,191.37,191.97,191.04,191.56,57057.0,165.7425,166.2621,165.4567,165.9071,57057.0
2021-09-29 09:30:00,191.27,192.67,191.27,192.67,15308.0,166.618,167.8376,166.618,167.8376,15308.0
2021-09-29 10:00:00,192.73,192.93,192.51,192.76,8086.0,167.8898,168.0641,167.6982,167.916,8086.0
2021-09-29 10:30:00,192.76,192.82,192.27,192.53,10372.0,167.916,167.9682,167.4891,167.7156,10372.0
2021-09-29 11:00:00,192.6,192.7,192.06,192.06,8861.0,167.7766,167.8637,167.3062,167.3062,8861.0
2021-09-29 11:30:00,192.26,192.3,192.06,192.27,7458.0,167.4804,167.5153,167.3062,167.4891,7458.0
2021-09-29 12:00:00,192.26,192.65,191.95,192.49,7113.0,167.4804,167.8201,167.2104,167.6808,7113.0
2021-09-29 12:30:00,192.49,192.6,192.32,192.5,9418.0,167.6808,167.7766,167.5327,167.6895,9418.0
2021-09-29 13:00:00,192.47,192.61,192.3,192.53,10354.0,167.6633,167.7853,167.5153,167.7156,10354.0
2021-09-29 13:30:00,192.56,192.59,192.23,192.4,10656.0,167.7417,167.7679,167.4543,167.6024,10656.0
2021-09-29 14:00:00,192.41,193.19,192.38,193.16,34268.0,167.6111,168.2905,167.5849,168.2644,34268.0
2021-09-29 14:30:00,193.21,193.57,193.17,193.44,17638.0,168.308,168.6216,168.2731,168.5083,17638.0
2021-09-29 15:00:00,193.37,193.58,193.26,193.42,25949.0,168.4473,168.6303,168.3515,168.4909,25949.0
2021-09-29 15:30:00,193.36,193.44,192.74,192.84,116265.0,168.4386,168.5083,167.8985,167.9857,116265.0
2021-09-30 09:30:00,193.84,194.19,192.62,194.01,41145.0,168.8568,169.1617,167.794,169.0049,41145.0
2021-09-30 10:00:00,194.08,194.17,193.19,194.09,55229.0,169.0658,169.1442,168.2905,169.0745,55229.0
2021-09-30 10:30:00,194.11,194.21,193.68,193.77,22404.0,169.092,169.1791,168.7174,168.7958,22404.0
2021-09-30 11:00:00,193.63,193.69,192.81,193.02,14557.0,168.6738,168.7261,167.9595,168.1425,14557.0
2021-09-30 11:30:00,193.03,193.04,191.8,192.16,7541.0,168.1512,168.1599,167.0797,167.3933,7541.0
2021-09-30 12:00:00,192.01,192.01,190.75,191.22,9611.0,167.2626,167.2626,166.165,166.5745,9611.0
2021-09-30 12:30:00,191.24,192.11,191.16,191.84,17969.0,166.5919,167.3497,166.5222,167.1145,17969.0
2021-09-30 13:00:00,192.02,192.73,191.99,192.39,24151.0,167.2713,167.8898,167.2452,167.5937,24151.0
2021-09-30 13:30:00,192.37,192.65,192.22,192.5,20140.0,167.5762,167.8201,167.4456,167.6895,20140.0
2021-09-30 14:00:00,192.58,193.03,192.52,192.99,23704.0,167.7592,168.1512,167.7069,168.1163,23704.0
2021-09-30 14:30:00,192.93,193.55,192.89,193.07,9801.0,168.0641,168.6041,168.0292,168.186,9801.0
2021-09-30 15:00:00,193.11,193.65,192.85,193.21,18019.0,168.2209,168.6913,167.9944,168.308,18019.0
2021-09-30 15:30:00,193.18,193.6,191.02,191.08,161966.0,168.2818,168.6477,166.4002,166.4525,161966.0
2021-10-01 09:30:00,192.67,193.02,191.08,191.67,39471.0,167.8376,168.1425,166.4525,166.9665,39471.0
2021-10-01 10:00:00,191.54,192.8,191.27,192.48,35485.0,166.8532,167.9508,166.618,167.6721,35485.0
2021-10-01 10:30:00,192.54,192.96,192.13,192.82,22674.0,167.7243,168.0902,167.3672,167.9682,22674.0
2021-10-01 11:00:00,192.77,193.98,192.39,193.74,30102.0,167.9247,168.9787,167.5937,168.7697,30102.0
2021-10-01 11:30:00,193.72,195.03,193.64,194.68,21864.0,168.7522,169.8934,168.6825,169.5885,21864.0
2021-10-01 12:00:00,194.74,194.74,194.22,194.41,20601.0,169.6408,169.6408,169.1878,169.3533,20601.0
2021-10-01 12:30:00,194.41,194.47,194.01,194.3,19672.0,169.3533,169.4056,169.0049,169.2575,19672.0
2021-10-01 13:00:00,194.28,194.47,193.79,193.81,17472.0,169.2401,169.4056,168.8132,168.8306,17472.0
2021-10-01 13:30:00,193.78,194.62,193.78,194.36,18865.0,168.8045,169.5362,168.8045,169.3098,18865.0
2021-10-01 14:00:00,194.35,194.79,194.19,194.37,13980.0,169.301,169.6843,169.1617,169.3185,13980.0
2021-10-01 14:30:00,194.49,194.68,194.11,194.45,31779.0,169.423,169.5885,169.092,169.3882,31779.0
2021-10-01 15:00:00,194.51,195.02,194.49,194.62,19606.0,169.4404,169.8847,169.423,169.5362,19606.0
2021-10-01 15:30:00,194.6,194.74,193.93,194.08,100843.0,169.5188,169.6408,168.9352,169.0658,100843.0
2021-10-04 09:30:00,193.58,195.34,193.58,195.32,20970.0,168.6303,170.1634,168.6303,170.146,20970.0
2021-10-04 10:00:00,195.23,195.38,193.86,194.29,12683.0,170.0676,170.1983,168.8742,169.2488,12683.0
2021-10-04 10:30:00,194.14,194.95,193.78,193.93,16338.0,169.1181,169.8237,168.8045,168.9352,16338.0
2021-10-04 11:00:00,194.08,194.95,194.03,194.52,15116.0,169.0658,169.8237,169.0223,169.4491,15116.0
2021-10-04 11:30:00,194.4,194.4,193.68,194.19,22431.0,169.3446,169.3446,168.7174,169.1617,22431.0
2021-10-04 12:00:00,194.19,194.25,193.95,193.96,11003.0,169.1617,169.2139,168.9526,168.9613,11003.0
2021-10-04 12:30:00,193.96,194.16,193.88,193.9,22293.0,168.9613,169.1355,168.8916,168.909,22293.0
2021-10-04 13:00:00,193.98,193.98,193.55,193.81,8528.0,168.9787,168.9787,168.6041,168.8306,8528.0
2021-10-04 13:30:00,193.85,194.12,193.76,194.07,8328.0,168.8655,169.1007,168.7871,169.0571,8328.0
2021-10-04 14:00:00,194.09,194.15,193.68,194.0,14415.0,169.0745,169.1268,168.7174,168.9961,14415.0
2021-10-04 14:30:00,193.9,194.31,193.89,194.27,7464.0,168.909,169.2662,168.9003,169.2314,7464.0
2021-10-04 15:00:00,194.19,194.52,194.03,194.34,9079.0,169.1617,169.4491,169.0223,169.2923,9079.0
2021-10-04 15:30:00,194.37,194.6,193.87,194.15,69932.0,169.3185,169.5188,168.8829,169.1268,69932.0
2021-10-05 09:30:00,194.37,195.15,192.28,192.57,26131.0,169.3185,169.9979,167.4978,167.7505,26131.0
2021-10-05 10:00:00,192.45,192.89,192.45,192.49,23291.0,167.6459,168.0292,167.6459,167.6808,23291.0
2021-10-05 10:30:00,192.59,193.19,192.01,192.57,31484.0,167.7679,168.2905,167.2626,167.7505,31484.0
2021-10-05 11:00:00,192.57,192.98,192.38,192.58,15860.0,167.7505,168.1076,167.5849,167.7592,15860.0
2021-10-05 11:30:00,192.63,192.86,192.52,192.68,11003.0,167.8027,168.0031,167.7069,167.8463,11003.0
2021-10-05 12:00:00,192.71,192.87,192.55,192.62,11298.0,167.8724,168.0118,167.733,167.794,11298.0
2021-10-05 12:30:00,192.51,192.7,192.2,192.7,22816.0,167.6982,167.8637,167.4281,167.8637,22816.0
2021-10-05 13:00:00,192.72,192.93,192.58,192.89,26594.0,167.8811,168.0641,167.7592,168.0292,26594.0
2021-10-05 13:30:00,193.04,193.24,192.9,192.91,6748.0,168.1599,168.3341,168.0379,168.0466,6748.0
2021-10-05 14:00:00,192.91,193.3,192.84,193.19,7452.0,168.0466,168.3864,167.9857,168.2905,7452.0
2021-10-05 14:30:00,193.32,193.52,193.17,193.23,8061.0,168.4038,168.578,168.2731,168.3254,8061.0
2021-10-05 15:00:00,193.11,193.17,192.53,192.93,16583.0,168.2209,168.2731,167.7156,168.0641,16583.0
2021-10-05 15:30:00,192.88,193.05,192.07,192.15,63366.0,168.0205,168.1686,167.3149,167.3846,63366.0
2021-10-06 09:30:00,191.34,191.63,190.49,190.49,16346.0,166.679,166.9316,165.9385,165.9385,16346.0
2021-10-06 10:00:00,190.6,190.91,189.47,190.28,12280.0,166.0344,166.3044,165.05,165.7556,12280.0
2021-10-06 10:30:00,190.15,191.07,190.14,191.07,15044.0,165.6424,166.4438,165.6336,166.4438,15044.0
2021-10-06 11:00:00,191.07,191.18,190.41,190.68,22759.0,166.4438,166.5396,165.8688,166.1041,22759.0
2021-10-06 11:30:00,190.58,191.18,190.3,191.15,20135.0,166.0169,166.5396,165.773,166.5135,20135.0
2021-10-06 12:00:00,191.12,191.35,190.85,191.27,10358.0,166.4873,166.6877,166.2521,166.618,10358.0
2021-10-06 12:30:00,191.34,191.59,191.25,191.26,19168.0,166.679,166.8968,166.6006,166.6093,19168.0
2021-10-06 13:00:00,191.37,191.77,191.03,191.7,24501.0,166.7051,167.0536,166.4089,166.9926,24501.0
2021-10-06 13:30:00,191.77,192.64,191.73,192.49,46070.0,167.0536,167.8114,167.0187,167.6808,46070.0
2021-10-06 14:00:00,192.51,193.45,192.4,193.25,17021.0,167.6982,168.517,167.6024,168.3428,17021.0
2021-10-06 14:30:00,193.22,193.55,193.06,193.06,10575.0,168.3167,168.6041,168.1773,168.1773,10575.0
2021-10-06 15:00:00,193.09,193.44,193.05,193.31,12064.0,168.2034,168.5083,168.1686,168.3951,12064.0
2021-10-06 15:30:00,193.39,195.21,193.35,195.17,91680.0,168.4648,170.0502,168.4299,170.0154,91680.0
2021-10-07 09:30:00,196.53,197.07,195.29,196.8,20123.0,171.2001,171.6705,170.1199,171.4353,20123.0
2021-10-07 10:00:00,196.66,197.28,195.97,195.97,27012.0,171.3133,171.8534,170.7122,170.7122,27012.0
2021-10-07 10:30:00,196.03,196.2,195.3,195.38,13421.0,170.7645,170.9126,170.1286,170.1983,13421.0
2021-10-07 11:00:00,195.33,195.44,194.69,195.2,11022.0,170.1547,170.2506,169.5972,170.0415,11022.0
2021-10-07 11:30:00,195.24,195.85,195.18,195.66,7381.0,170.0763,170.6077,170.0241,170.4422,7381.0
2021-10-07 12:00:00,195.73,195.88,195.54,195.63,20833.0,170.5032,170.6338,170.3377,170.4161,20833.0
2021-10-07 12:30:00,195.67,195.99,195.64,195.99,6937.0,170.4509,170.7297,170.4248,170.7297,6937.0
2021-10-07 13:00:00,195.95,196.25,195.83,196.2,8840.0,170.6948,170.9562,170.5903,170.9126,8840.0
2021-10-07 13:30:00,196.2,196.31,195.93,196.1,6776.0,170.9126,171.0084,170.6774,170.8255,6776.0
2021-10-07 14:00:00,196.09,196.25,195.88,195.91,9727.0,170.8168,170.9562,170.6338,170.66,9727.0
2021-10-07 14:30:00,195.95,195.99,195.0,195.0,9914.0,170.6948,170.7297,169.8673,169.8673,9914.0
2021-10-07 15:00:00,195.06,195.74,194.93,195.47,14337.0,169.9195,170.5119,169.8063,170.2767,14337.0
2021-10-07 15:30:00,195.58,195.76,194.75,195.13,87170.0,170.3725,170.5293,169.6495,169.9805,87170.0
2021-10-08 09:30:00,195.33,195.33,194.03,194.21,13254.0,170.1547,170.1547,169.0223,169.1791,13254.0
2021-10-08 10:00:00,194.08,194.91,194.07,194.4,13209.0,169.0658,169.7889,169.0571,169.3446,13209.0
2021-10-08 10:30:00,194.4,194.69,194.28,194.67,12535.0,169.3446,169.5972,169.2401,169.5798,12535.0
2021-10-08 11:00:00,194.82,195.11,194.49,194.97,14979.0,169.7105,169.9631,169.423,169.8411,14979.0
2021-10-08 11:30:00,194.87,194.87,194.59,194.67,3548.0,169.754,169.754,169.5101,169.5798,3548.0
2021-10-08 12:00:00,194.63,194.68,194.1,194.14,4769.0,169.545,169.5885,169.0833,169.1181,4769.0
2021-10-08 12:30:00,194.08,194.13,193.9,193.9,4283.0,169.0658,169.1094,168.909,168.909,4283.0
2021-10-08 13:00:00,193.78,193.92,193.52,193.76,4162.0,168.8045,168.9265,168.578,168.7871,4162.0
2021-10-08 13:30:00,193.67,193.72,193.37,193.54,3111.0,168.7087,168.7522,168.4473,168.5954,3111.0
2021-10-08 14:00:00,193.64,193.85,193.54,193.82,5828.0,168.6825,168.8655,168.5954,168.8393,5828.0
2021-10-08 14:30:00,193.89,194.06,193.55,193.63,2946.0,168.9003,169.0484,168.6041,168.6738,2946.0
2021-10-08 15:00:00,193.67,193.8,193.37,193.41,4192.0,168.7087,168.8219,168.4473,168.4822,4192.0
2021-10-08 15:30:00,193.36,193.41,192.4,192.46,48844.0,168.4386,168.4822,167.6024,167.6546,48844.0
2021-10-11 09:30:00,191.49,192.76,189.8,190.97,48672.0,166.8097,167.916,165.3375,166.3567,48672.0
2021-10-11 10:00:00,191.09,191.37,190.7,191.2,32778.0,166.4612,166.7051,166.1215,166.557,32778.0
2021-10-11 10:30:00,191.33,191.96,191.06,191.88,10728.0,166.6703,167.2191,166.4351,167.1494,10728.0
2021-10-11 11:00:00,191.87,191.9,191.2,191.39,12224.0,167.1407,167.1668,166.557,166.7225,12224.0
2021-10-11 11:30:00,191.61,192.18,191.61,192.08,13126.0,166.9142,167.4107,166.9142,167.3236,13126.0
2021-10-11 12:00:00,191.97,192.03,191.26,191.56,8359.0,167.2278,167.2801,166.6093,166.8706,8359.0
2021-10-11 12:30:00,191.54,191.94,191.48,191.6,11492.0,166.8532,167.2017,166.8009,166.9055,11492.0
2021-10-11 13:00:00,191.59,191.94,191.39,191.5,8302.0,166.8968,167.2017,166.7225,166.8184,8302.0
2021-10-11 13:30:00,191.46,191.74,191.31,191.39,14268.0,166.7835,167.0274,166.6529,166.7225,14268.0
2021-10-11 14:00:00,191.45,191.76,191.34,191.34,11364.0,166.7748,167.0449,166.679,166.679,11364.0
2021-10-11 14:30:00,191.46,191.75,191.34,191.46,10829.0,166.7835,167.0361,166.679,166.7835,10829.0
2021-10-11 15:00:00,191.42,191.55,191.28,191.44,12269.0,166.7487,166.8619,166.6267,166.7661,12269.0
2021-10-11 15:30:00,191.44,191.94,191.35,191.86,103138.0,166.7661,167.2017,166.6877,167.132,103138.0
2021-10-12 09:30:00,193.24,193.55,191.95,192.92,12933.0,168.3341,168.6041,167.2104,168.0553,12933.0
2021-10-12 10:00:00,193.0,193.48,192.78,193.41,32862.0,168.125,168.5432,167.9334,168.4822,32862.0
2021-10-12 10:30:00,193.43,193.67,193.2,193.37,6206.0,168.4996,168.7087,168.2993,168.4473,6206.0
2021-10-12 11:00:00,193.39,193.89,193.34,193.63,15109.0,168.4648,168.9003,168.4212,168.6738,15109.0
2021-10-12 11:30:00,193.67,194.01,193.59,193.88,5404.0,168.7087,169.0049,168.639,168.8916,5404.0
2021-10-12 12:00:00,193.91,194.52,193.91,194.36,6135.0,168.9177,169.4491,168.9177,169.3098,6135.0
2021-10-12 12:30:00,194.35,194.38,193.98,194.29,5592.0,169.301,169.3272,168.9787,169.2488,5592.0
2021-10-12 13:00:00,194.23,194.68,194.22,194.68,3407.0,169.1965,169.5885,169.1878,169.5885,3407.0
2021-10-12 13:30:00,194.56,194.72,194.38,194.52,4415.0,169.484,169.6234,169.3272,169.4491,4415.0
2021-10-12 14:00:00,194.36,194.74,194.36,194.51,3959.0,169.3098,169.6408,169.3098,169.4404,3959.0
2021-10-12 14:30:00,194.57,194.75,194.27,194.57,6410.0,169.4927,169.6495,169.2314,169.4927,6410.0
2021-10-12 15:00:00,194.61,194.83,194.38,194.49,8584.0,169.5275,169.7192,169.3272,169.423,8584.0
2021-10-12 15:30:00,194.58,194.63,194.04,194.47,56978.0,169.5014,169.545,169.031,169.4056,56978.0
2021-10-13 09:30:00,194.24,194.72,193.44,194.66,36724.0,169.2052,169.6234,168.5083,169.5711,36724.0
2021-10-13 10:00:00,194.46,194.79,193.84,194.07,22363.0,169.3969,169.6843,168.8568,169.0571,22363.0
2021-10-13 10:30:00,194.17,195.12,194.11,194.92,7065.0,169.1442,169.9718,169.092,169.7976,7065.0
2021-10-13 11:00:00,194.96,195.36,194.95,195.16,8688.0,169.8324,170.1809,169.8237,170.0066,8688.0
2021-10-13 11:30:00,195.12,195.73,195.01,195.62,10790.0,169.9718,170.5032,169.876,170.4074,10790.0
2021-10-13 12:00:00,195.54,195.87,195.54,195.63,27609.0,170.3377,170.6251,170.3377,170.4161,27609.0
2021-10-13 12:30:00,195.56,195.7,195.44,195.5,9044.0,170.3551,170.477,170.2506,170.3028,9044.0
2021-10-13 13:00:00,195.5,196.3,195.5,196.3,13419.0,170.3028,170.9997,170.3028,170.9997,13419.0
2021-10-13 13:30:00,196.29,196.7,196.26,196.68,7034.0,170.991,171.3482,170.9649,171.3307,7034.0
2021-10-13 14:00:00,196.75,197.26,196.68,197.12,6085.0,171.3917,171.836,171.3307,171.714,6085.0
2021-10-13 14:30:00,197.1,197.35,196.96,197.29,9932.0,171.6966,171.9144,171.5746,171.8621,9932.0
2021-10-13 15:00:00,197.21,197.21,196.81,197.01,43681.0,171.7924,171.7924,171.444,171.6182,43681.0
2021-10-13 15:30:00,197.01,197.7,196.84,197.58,91929.0,171.6182,172.2193,171.4701,172.1147,91929.0
2021-10-14 09:30:00,199.14,199.78,198.86,199.29,18384.0,173.4737,174.0312,173.2298,173.6043,18384.0
2021-10-14 10:00:00,199.9,200.17,199.59,199.63,17343.0,174.1357,174.3709,173.8657,173.9005,17343.0
2021-10-14 10:30:00,199.72,199.86,199.02,199.63,18861.0,173.9789,174.1009,173.3691,173.9005,18861.0
2021-10-14 11:00:00,199.64,199.92,199.37,199.76,14192.0,173.9092,174.1531,173.674,174.0138,14192.0
2021-10-14 11:30:00,199.77,200.23,199.74,200.2,12524.0,174.0225,174.4232,173.9963,174.3971,12524.0
2021-10-14 12:00:00,200.24,200.52,200.07,200.38,16475.0,174.4319,174.6758,174.2838,174.5539,16475.0
2021-10-14 12:30:00,200.4,200.45,200.28,200.36,13507.0,174.5713,174.6148,174.4667,174.5364,13507.0
2021-10-14 13:00:00,200.38,200.63,200.14,200.63,11024.0,174.5539,174.7716,174.3448,174.7716,11024.0
2021-10-14 13:30:00,200.64,200.85,200.52,200.61,12358.0,174.7803,174.9633,174.6758,174.7542,12358.0
2021-10-14 14:00:00,200.63,200.74,200.38,200.62,16637.0,174.7716,174.8675,174.5539,174.7629,16637.0
2021-10-14 14:30:00,200.63,200.69,200.54,200.66,22153.0,174.7716,174.8239,174.6932,174.7978,22153.0
2021-10-14 15:00:00,200.76,201.05,200.66,201.01,37858.0,174.8849,175.1375,174.7978,175.1027,37858.0
2021-10-14 15:30:00,201.02,201.09,200.34,200.87,58740.0,175.1114,175.1723,174.519,174.9807,58740.0
2021-10-15 09:30:00,201.91,202.23,200.97,202.23,38323.0,175.8867,176.1654,175.0678,176.1654,38323.0
2021-10-15 10:00:00,202.08,202.74,202.08,202.54,10339.0,176.0348,176.6097,176.0348,176.4355,10339.0
2021-10-15 10:30:00,202.58,202.86,202.3,202.59,10417.0,176.4703,176.7142,176.2264,176.479,10417.0
2021-10-15 11:00:00,202.59,202.59,202.25,202.3,5566.0,176.479,176.479,176.1828,176.2264,5566.0
2021-10-15 11:30:00,202.35,202.58,202.27,202.46,5725.0,176.27,176.4703,176.2003,176.3658,5725.0
2021-10-15 12:00:00,202.49,202.61,202.29,202.29,4770.0,176.3919,176.4964,176.2177,176.2177,4770.0
2021-10-15 12:30:00,202.31,202.42,202.04,202.27,5334.0,176.2351,176.3309,175.9999,176.2003,5334.0
2021-10-15 13:00:00,202.31,202.45,201.7,201.7,6496.0,176.2351,176.3571,175.7037,175.7037,6496.0
2021-10-15 13:30:00,201.7,201.76,201.08,201.09,12102.0,175.7037,175.756,175.1636,175.1723,12102.0
2021-10-15 14:00:00,201.12,201.37,200.95,201.31,7229.0,175.1985,175.4163,175.0504,175.364,7229.0
2021-10-15 14:30:00,201.26,201.41,200.83,201.06,5453.0,175.3204,175.4511,174.9459,175.1462,5453.0
2021-10-15 15:00:00,201.05,201.05,200.39,200.84,13606.0,175.1375,175.1375,174.5626,174.9546,13606.0
2021-10-15 15:30:00,200.89,201.83,200.87,201.67,77957.0,174.9981,175.817,174.9807,175.6776,77957.0
2021-10-18 09:30:00,200.13,200.74,199.69,200.59,17573.0,174.3361,174.8675,173.9528,174.7368,17573.0
2021-10-18 10:00:00,200.43,200.8,200.16,200.44,20325.0,174.5974,174.9197,174.3622,174.6061,20325.0
2021-10-18 10:30:00,200.4,200.67,200.19,200.66,14815.0,174.5713,174.8065,174.3883,174.7978,14815.0
2021-10-18 11:00:00,200.59,201.18,200.52,200.89,19635.0,174.7368,175.2507,174.6758,174.9981,19635.0
2021-10-18 11:30:00,200.8,201.55,200.72,201.55,4447.0,174.9197,175.5731,174.85,175.5731,4447.0
2021-10-18 12:00:00,201.55,201.89,201.49,201.75,6279.0,175.5731,175.8692,175.5208,175.7473,6279.0
2021-10-18 12:30:00,201.74,201.81,201.53,201.7,4660.0,175.7386,175.7996,175.5556,175.7037,4660.0
2021-10-18 13:00:00,201.76,202.44,201.74,201.75,29087.0,175.756,176.3484,175.7386,175.7473,29087.0
2021-10-18 13:30:00,201.79,202.03,201.75,201.84,12228.0,175.7821,175.9912,175.7473,175.8257,12228.0
2021-10-18 14:00:00,201.79,202.36,201.79,202.14,7000.0,175.7821,176.2787,175.7821,176.087,7000.0
2021-10-18 14:30:00,202.13,202.53,201.97,202.53,5106.0,176.0783,176.4268,175.9389,176.4268,5106.0
2021-10-18 15:00:00,202.44,202.95,202.36,202.48,15664.0,176.3484,176.7926,176.2787,176.3832,15664.0
2021-10-18 15:30:00,202.4,202.82,201.8,202.79,92163.0,176.3135,176.6794,175.7908,176.6532,92163.0
2021-10-19 09:30:00,203.65,203.65,201.93,202.12,10902.0,177.4024,177.4024,175.9041,176.0696,10902.0
2021-10-19 10:00:00,202.16,203.54,202.16,202.96,25561.0,176.1044,177.3066,176.1044,176.8013,25561.0
2021-10-19 10:30:00,202.89,203.37,202.41,202.83,6048.0,176.7404,177.1585,176.3222,176.6881,6048.0
2021-10-19 11:00:00,202.95,203.45,202.75,203.2,5157.0,176.7926,177.2282,176.6184,177.0104,5157.0
2021-10-19 11:30:00,203.11,203.37,202.97,203.01,4843.0,176.932,177.1585,176.81,176.8449,4843.0
2021-10-19 12:00:00,203.06,203.32,202.99,203.18,23677.0,176.8884,177.1149,176.8275,176.993,23677.0
2021-10-19 12:30:00,203.29,203.62,203.21,203.48,4331.0,177.0888,177.3763,177.0191,177.2543,4331.0
2021-10-19 13:00:00,203.44,203.62,203.26,203.27,4047.0,177.2195,177.3763,177.0627,177.0714,4047.0
2021-10-19 13:30:00,203.19,203.26,202.7,202.7,5218.0,177.0017,177.0627,176.5748,176.5748,5218.0
2021-10-19 14:00:00,202.7,203.23,202.69,203.23,5233.0,176.5748,177.0365,176.5661,177.0365,5233.0
2021-10-19 14:30:00,203.26,203.76,203.21,203.76,5460.0,177.0627,177.4982,177.0191,177.4982,5460.0
2021-10-19 15:00:00,203.67,203.72,203.24,203.27,8252.0,177.4198,177.4634,177.0452,177.0714,8252.0
2021-10-19 15:30:00,203.34,203.43,202.86,203.15,52458.0,177.1324,177.2108,176.7142,176.9668,52458.0
2021-10-20 09:30:00,203.91,204.71,203.91,204.57,21232.0,177.6289,178.3258,177.6289,178.2038,21232.0
2021-10-20 10:00:00,204.58,205.55,204.56,205.37,21575.0,178.2125,179.0575,178.1951,178.9007,21575.0
2021-10-20 10:30:00,205.45,205.47,204.99,205.23,21143.0,178.9704,178.9878,178.5697,178.7788,21143.0
2021-10-20 11:00:00,205.27,205.3,204.97,204.97,11895.0,178.8136,178.8397,178.5523,178.5523,11895.0
2021-10-20 11:30:00,204.97,205.09,204.9,204.96,6396.0,178.5523,178.6568,178.4913,178.5436,6396.0
2021-10-20 12:00:00,205.01,205.38,205.01,205.33,83663.0,178.5871,178.9094,178.5871,178.8659,83663.0
2021-10-20 12:30:00,205.36,205.67,205.36,205.62,20156.0,178.892,179.1621,178.892,179.1185,20156.0
2021-10-20 13:00:00,205.58,205.62,205.35,205.5,25794.0,179.0837,179.1185,178.8833,179.014,25794.0
2021-10-20 13:30:00,205.5,205.57,205.2,205.2,8782.0,179.014,179.0749,178.7526,178.7526,8782.0
2021-10-20 14:00:00,205.21,205.38,204.9,204.92,12520.0,178.7613,178.9094,178.4913,178.5087,12520.0
2021-10-20 14:30:00,204.87,205.2,204.86,204.94,8800.0,178.4652,178.7526,178.4564,178.5261,8800.0
2021-10-20 15:00:00,205.01,205.19,204.89,205.06,9654.0,178.5871,178.7439,178.4826,178.6307,9654.0
2021-10-20 15:30:00,205.08,206.02,204.93,205.73,77733.0,178.6481,179.4669,178.5174,179.2143,77733.0
2021-10-21 09:30:00,206.35,206.86,205.02,206.72,9749.0,179.7544,180.1987,178.5958,180.0767,9749.0
2021-10-21 10:00:00,206.52,207.08,206.37,206.59,9423.0,179.9025,180.3903,179.7718,179.9635,9423.0
2021-10-21 10:30:00,206.65,206.69,206.32,206.53,7094.0,180.0157,180.0506,179.7283,179.9112,7094.0
2021-10-21 11:00:00,206.6,206.89,206.37,206.72,29718.0,179.9722,180.2248,179.7718,180.0767,29718.0
2021-10-21 11:30:00,206.71,206.79,206.38,206.39,6307.0,180.068,180.1377,179.7805,179.7893,6307.0
2021-10-21 12:00:00,206.26,206.58,206.08,206.11,8073.0,179.676,179.9548,179.5192,179.5453,8073.0
2021-10-21 12:30:00,206.21,206.36,206.03,206.14,5775.0,179.6325,179.7631,179.4757,179.5715,5775.0
2021-10-21 13:00:00,206.19,206.64,206.19,206.64,8095.0,179.615,180.007,179.615,180.007,8095.0
2021-10-21 13:30:00,206.66,206.66,206.31,206.59,11755.0,180.0245,180.0245,179.7196,179.9635,11755.0
2021-10-21 14:00:00,206.64,206.79,206.35,206.62,26031.0,180.007,180.1377,179.7544,179.9896,26031.0
2021-10-21 14:30:00,206.59,206.67,206.33,206.62,46514.0,179.9635,180.0332,179.737,179.9896,46514.0
2021-10-21 15:00:00,206.56,206.84,206.53,206.7,15233.0,179.9373,180.1813,179.9112,180.0593,15233.0
2021-10-21 15:30:00,206.71,206.76,206.11,206.55,69543.0,180.068,180.1116,179.5453,179.9286,69543.0
2021-10-22 09:30:00,207.42,209.13,207.14,208.77,31140.0,180.6865,182.1761,180.4426,181.8625,31140.0
2021-10-22 10:00:00,208.74,209.11,208.44,209.06,14772.0,181.8364,182.1587,181.575,182.1151,14772.0
2021-10-22 10:30:00,209.08,209.61,208.85,209.56,27548.0,182.1326,182.5942,181.9322,182.5507,27548.0
2021-10-22 11:00:00,209.52,209.6,208.81,209.32,17674.0,182.5158,182.5855,181.8974,182.3416,17674.0
2021-10-22 11:30:00,209.27,209.27,207.94,208.11,18426.0,182.2981,182.2981,181.1395,181.2876,18426.0
2021-10-22 12:00:00,208.14,208.75,208.04,208.67,22680.0,181.3137,181.8451,181.2266,181.7754,22680.0
2021-10-22 12:30:00,208.74,208.94,208.55,208.75,22094.0,181.8364,182.0106,181.6709,181.8451,22094.0
2021-10-22 13:00:00,208.73,209.14,208.72,208.99,17058.0,181.8277,182.1848,181.8189,182.0542,17058.0
2021-10-22 13:30:00,208.94,209.72,208.9,209.32,46704.0,182.0106,182.6901,181.9758,182.3416,46704.0
2021-10-22 14:00:00,209.45,209.69,209.14,209.69,15299.0,182.4549,182.6639,182.1848,182.6639,15299.0
2021-10-22 14:30:00,209.72,209.76,208.92,209.02,24994.0,182.6901,182.7249,181.9932,182.0803,24994.0
2021-10-22 15:00:00,209.08,209.08,208.4,208.73,26771.0,182.1326,182.1326,181.5402,181.8277,26771.0
2021-10-22 15:30:00,208.76,208.78,208.03,208.22,122320.0,181.8538,181.8712,181.2179,181.3834,122320.0
2021-10-25 09:30:00,208.52,208.83,207.15,207.78,20739.0,181.6447,181.9148,180.4513,181.0001,20739.0
2021-10-25 10:00:00,207.81,208.06,207.48,207.95,13604.0,181.0262,181.244,180.7388,181.1482,13604.0
2021-10-25 10:30:00,207.95,208.54,207.71,208.49,14309.0,181.1482,181.6621,180.9391,181.6186,14309.0
2021-10-25 11:00:00,208.6,208.76,208.16,208.44,20735.0,181.7144,181.8538,181.3311,181.575,20735.0
2021-10-25 11:30:00,208.44,208.71,208.33,208.42,14702.0,181.575,181.8102,181.4792,181.5576,14702.0
2021-10-25 12:00:00,208.5,209.16,208.28,209.16,10856.0,181.6273,182.2022,181.4357,182.2022,10856.0
2021-10-25 12:30:00,209.19,209.23,208.88,209.07,8449.0,182.2284,182.2632,181.9583,182.1238,8449.0
2021-10-25 13:00:00,209.05,209.08,208.84,208.95,7087.0,182.1064,182.1326,181.9235,182.0193,7087.0
2021-10-25 13:30:00,209.06,209.26,208.86,209.06,7378.0,182.1151,182.2894,181.9409,182.1151,7378.0
2021-10-25 14:00:00,209.16,209.29,208.73,208.93,8599.0,182.2022,182.3155,181.8277,182.0019,8599.0
2021-10-25 14:30:00,208.97,209.06,208.4,208.41,7447.0,182.0367,182.1151,181.5402,181.5489,7447.0
2021-10-25 15:00:00,208.43,208.72,208.26,208.71,12496.0,181.5663,181.8189,181.4182,181.8102,12496.0
2021-10-25 15:30:00,208.68,209.26,208.58,208.97,90830.0,181.7841,182.2894,181.697,182.0367,90830.0
2021-10-26 09:30:00,209.24,211.05,207.52,211.05,47345.0,182.2719,183.8486,180.7736,183.8486,47345.0
2021-10-26 10:00:00,211.05,211.51,210.39,211.46,31858.0,183.8486,184.2494,183.2737,184.2058,31858.0
2021-10-26 10:30:00,211.36,211.7,210.95,211.05,31871.0,184.1187,184.4149,183.7615,183.8486,31871.0
2021-10-26 11:00:00,211.28,211.32,209.46,209.65,22243.0,184.049,184.0838,182.4636,182.6291,22243.0
2021-10-26 11:30:00,209.59,209.78,208.81,208.91,16155.0,182.5768,182.7423,181.8974,181.9845,16155.0
2021-10-26 12:00:00,209.09,210.16,209.09,210.15,22717.0,182.1413,183.0734,182.1413,183.0646,22717.0
2021-10-26 12:30:00,210.06,210.16,209.65,209.86,15000.0,182.9862,183.0734,182.6291,182.812,15000.0
2021-10-26 13:00:00,210.03,210.18,209.75,209.92,34011.0,182.9601,183.0908,182.7162,182.8643,34011.0
2021-10-26 13:30:00,209.86,210.14,209.71,209.89,26863.0,182.812,183.0559,182.6814,182.8382,26863.0
2021-10-26 14:00:00,209.94,210.19,209.71,209.82,12446.0,182.8817,183.0995,182.6814,182.7772,12446.0
2021-10-26 14:30:00,209.86,209.89,209.18,209.42,22501.0,182.812,182.8382,182.2197,182.4287,22501.0
2021-10-26 15:00:00,209.41,210.18,209.29,209.74,21354.0,182.42,183.0908,182.3155,182.7075,21354.0
2021-10-26 15:30:00,209.78,210.08,208.79,209.0,105800.0,182.7423,183.0037,181.8799,182.0629,105800.0
2021-10-27 09:30:00,209.97,210.38,208.75,209.27,32606.0,182.9078,183.265,181.8451,182.2981,32606.0
2021-10-27 10:00:00,209.2,209.22,207.47,207.55,16734.0,182.2371,182.2545,180.7301,180.7997,16734.0
2021-10-27 10:30:00,207.61,208.83,207.61,208.83,14347.0,180.852,181.9148,180.852,181.9148,14347.0
2021-10-27 11:00:00,208.8,209.35,208.62,209.01,47507.0,181.8886,182.3678,181.7318,182.0716,47507.0
2021-10-27 11:30:00,209.01,209.33,208.86,209.06,25601.0,182.0716,182.3503,181.9409,182.1151,25601.0
2021-10-27 12:00:00,208.96,209.02,208.1,208.1,40369.0,182.028,182.0803,181.2789,181.2789,40369.0
2021-10-27 12:30:00,208.11,208.39,207.76,208.37,34964.0,181.2876,181.5315,180.9827,181.5141,34964.0
2021-10-27 13:00:00,208.4,208.76,208.38,208.7,17410.0,181.5402,181.8538,181.5228,181.8015,17410.0
2021-10-27 13:30:00,208.68,208.73,208.16,208.51,23915.0,181.7841,181.8277,181.3311,181.636,23915.0
2021-10-27 14:00:00,208.56,208.72,208.37,208.46,60828.0,181.6796,181.8189,181.5141,181.5925,60828.0
2021-10-27 14:30:00,208.35,208.39,207.36,207.47,22436.0,181.4966,181.5315,180.6342,180.7301,22436.0
2021-10-27 15:00:00,207.52,207.57,206.53,206.68,26388.0,180.7736,180.8172,179.9112,180.0419,26388.0
2021-10-27 15:30:00,206.68,206.68,205.54,205.91,122420.0,180.0419,180.0419,179.0488,179.3711,122420.0
2021-10-28 09:30:00,206.17,208.04,205.64,207.93,21948.0,179.5976,181.2266,179.1359,181.1308,21948.0
2021-10-28 10:00:00,208.09,208.66,207.52,207.53,11360.0,181.2701,181.7667,180.7736,180.7823,11360.0
2021-10-28 10:30:00,207.44,207.77,207.26,207.53,21123.0,180.7039,180.9914,180.5471,180.7823,21123.0
2021-10-28 11:00:00,207.53,207.82,206.85,206.87,15330.0,180.7823,181.0349,180.19,180.2074,15330.0
2021-10-28 11:30:00,206.78,206.93,205.17,205.3,10577.0,180.129,180.2597,178.7265,178.8397,10577.0
2021-10-28 12:00:00,205.29,205.29,204.96,205.08,6598.0,178.831,178.831,178.5436,178.6481,6598.0
2021-10-28 12:30:00,205.12,205.13,204.33,204.36,6036.0,178.6829,178.6916,177.9948,178.0209,6036.0
2021-10-28 13:00:00,204.56,204.63,204.19,204.53,9000.0,178.1951,178.2561,177.8728,178.169,9000.0
2021-10-28 13:30:00,204.48,204.61,204.29,204.29,9730.0,178.1254,178.2387,177.9599,177.9599,9730.0
2021-10-28 14:00:00,204.35,204.36,204.04,204.22,8390.0,178.0122,178.0209,177.7421,177.8989,8390.0
2021-10-28 14:30:00,204.23,205.45,204.23,205.45,17468.0,177.9076,178.9704,177.9076,178.9704,17468.0
2021-10-28 15:00:00,205.45,205.61,204.67,204.82,11573.0,178.9704,179.1098,178.2909,178.4216,11573.0
2021-10-28 15:30:00,204.75,206.05,204.67,205.88,103436.0,178.3606,179.4931,178.2909,179.345,103436.0
2021-10-29 09:30:00,205.0,205.85,204.22,205.82,15549.0,178.5784,179.3189,177.8989,179.2927,15549.0
2021-10-29 10:00:00,205.74,206.04,204.61,204.77,15105.0,179.223,179.4844,178.2387,178.378,15105.0
2021-10-29 10:30:00,204.77,204.83,204.03,204.68,22874.0,178.378,178.4303,177.7334,178.2996,22874.0
2021-10-29 11:00:00,204.68,205.01,203.91,204.12,29838.0,178.2996,178.5871,177.6289,177.8118,29838.0
2021-10-29 11:30:00,204.26,204.63,204.22,204.51,6808.0,177.9338,178.2561,177.8989,178.1516,6808.0
2021-10-29 12:00:00,204.46,204.67,204.04,204.19,5545.0,178.108,178.2909,177.7421,177.8728,5545.0
2021-10-29 12:30:00,204.11,204.22,203.67,203.76,6347.0,177.8031,177.8989,177.4198,177.4982,6347.0
2021-10-29 13:00:00,203.81,203.99,203.59,203.89,8107.0,177.5418,177.6986,177.3501,177.6115,8107.0
2021-10-29 13:30:00,203.86,204.1,203.76,203.77,8370.0,177.5853,177.7944,177.4982,177.5069,8370.0
2021-10-29 14:00:00,203.81,203.87,203.58,203.7,9599.0,177.5418,177.594,177.3414,177.446,9599.0
2021-10-29 14:30:00,203.7,204.31,203.64,204.0,14739.0,177.446,177.9773,177.3937,177.7073,14739.0
2021-10-29 15:00:00,203.99,204.11,203.06,203.81,21261.0,177.6986,177.8031,176.8884,177.5418,21261.0
2021-10-29 15:30:00,203.65,204.6,203.38,204.14,82840.0,177.4024,178.23,177.1672,177.8292,82840.0
2021-11-01 09:30:00,204.17,204.73,202.32,202.88,17324.0,177.8554,178.3432,176.2438,176.7316,17324.0
2021-11-01 10:00:00,202.92,203.27,202.09,203.27,17235.0,176.7665,177.0714,176.0435,177.0714,17235.0
2021-11-01 10:30:00,202.98,202.99,201.93,201.94,14994.0,176.8188,176.8275,175.9041,175.9128,14994.0
2021-11-01 11:00:00,201.99,202.75,201.85,202.5,10213.0,175.9564,176.6184,175.8344,176.4006,10213.0
2021-11-01 11:30:00,202.51,203.12,202.51,202.86,5642.0,176.4093,176.9407,176.4093,176.7142,5642.0
2021-11-01 12:00:00,202.99,203.33,202.9,203.33,5680.0,176.8275,177.1236,176.7491,177.1236,5680.0
2021-11-01 12:30:00,203.34,203.72,203.34,203.66,4084.0,177.1324,177.4634,177.1324,177.4111,4084.0
2021-11-01 13:00:00,203.58,203.66,203.36,203.52,7327.0,177.3414,177.4111,177.1498,177.2892,7327.0
2021-11-01 13:30:00,203.53,203.7,203.4,203.4,6357.0,177.2979,177.446,177.1846,177.1846,6357.0
2021-11-01 14:00:00,203.38,203.78,203.38,203.71,3105.0,177.1672,177.5156,177.1672,177.4547,3105.0
2021-11-01 14:30:00,203.83,204.48,203.83,204.46,4931.0,177.5592,178.1254,177.5592,178.108,4931.0
2021-11-01 15:00:00,204.44,204.73,204.19,204.19,7473.0,178.0906,178.3432,177.8728,177.8728,7473.0
2021-11-01 15:30:00,204.26,205.12,204.2,204.99,44976.0,177.9338,178.6829,177.8815,178.5697,44976.0
2021-11-02 09:30:00,205.8,206.0,204.85,205.21,11540.0,179.2753,179.4495,178.4477,178.7613,11540.0
2021-11-02 10:00:00,204.96,205.25,203.97,204.23,11579.0,178.5436,178.7962,177.6812,177.9076,11579.0
2021-11-02 10:30:00,204.23,204.76,203.75,204.04,9393.0,177.9076,178.3693,177.4895,177.7421,9393.0
2021-11-02 11:00:00,204.05,204.98,204.05,204.71,11668.0,177.7508,178.561,177.7508,178.3258,11668.0
2021-11-02 11:30:00,204.69,205.16,204.66,205.0,9961.0,178.3084,178.7178,178.2822,178.5784,9961.0
2021-11-02 12:00:00,205.0,205.2,204.84,204.97,14965.0,178.5784,178.7526,178.439,178.5523,14965.0
2021-11-02 12:30:00,205.0,205.24,204.91,205.24,9464.0,178.5784,178.7875,178.5,178.7875,9464.0
2021-11-02 13:00:00,205.22,205.37,204.95,205.02,17677.0,178.7701,178.9007,178.5348,178.5958,17677.0
2021-11-02 13:30:00,205.0,205.57,204.94,205.48,11138.0,178.5784,179.0749,178.5261,178.9965,11138.0
2021-11-02 14:00:00,205.55,205.64,205.3,205.56,16064.0,179.0575,179.1359,178.8397,179.0662,16064.0
2021-11-02 14:30:00,205.53,205.94,205.53,205.8,5608.0,179.0401,179.3973,179.0401,179.2753,5608.0
2021-11-02 15:00:00,205.83,205.83,205.04,205.13,7026.0,179.3014,179.3014,178.6132,178.6916,7026.0
2021-11-02 15:30:00,205.0,205.43,204.87,205.42,102378.0,178.5784,178.953,178.4652,178.9443,102378.0
2021-11-03 09:30:00,205.94,206.82,205.64,206.68,15483.0,179.3973,180.1638,179.1359,180.0419,15483.0
2021-11-03 10:00:00,206.63,206.63,205.79,206.38,14025.0,179.9983,179.9983,179.2666,179.7805,14025.0
2021-11-03 10:30:00,206.43,207.06,206.32,206.8,9905.0,179.8241,180.3729,179.7283,180.1464,9905.0
2021-11-03 11:00:00,206.79,206.98,206.37,206.89,8988.0,180.1377,180.3032,179.7718,180.2248,8988.0
2021-11-03 11:30:00,206.84,206.9,206.63,206.77,6692.0,180.1813,180.2335,179.9983,180.1203,6692.0
2021-11-03 12:00:00,206.72,207.17,206.67,206.93,9233.0,180.0767,180.4687,180.0332,180.2597,9233.0
2021-11-03 12:30:00,206.95,207.16,206.86,207.08,9199.0,180.2771,180.46,180.1987,180.3903,9199.0
2021-11-03 13:00:00,207.07,207.44,206.96,207.43,7811.0,180.3816,180.7039,180.2858,180.6952,7811.0
2021-11-03 13:30:00,207.45,207.58,207.24,207.32,6425.0,180.7126,180.8259,180.5297,180.5994,6425.0
2021-11-03 14:00:00,207.27,207.66,207.15,207.39,6281.0,180.5558,180.8956,180.4513,180.6604,6281.0
2021-11-03 14:30:00,207.39,207.8,207.14,207.27,24139.0,180.6604,181.0175,180.4426,180.5558,24139.0
2021-11-03 15:00:00,207.31,207.39,207.17,207.37,8540.0,180.5907,180.6604,180.4687,180.6429,8540.0
2021-11-03 15:30:00,207.45,207.85,207.25,207.67,102505.0,180.7126,181.0611,180.5384,180.9043,102505.0
2021-11-04 09:30:00,207.64,208.39,206.78,208.09,26284.0,180.8781,181.5315,180.129,181.2701,26284.0
2021-11-04 10:00:00,207.94,209.6,207.7,208.96,25685.0,181.1395,182.5855,180.9304,182.028,25685.0
2021-11-04 10:30:00,208.82,208.82,208.31,208.62,10825.0,181.9061,181.9061,181.4618,181.7318,10825.0
2021-11-04 11:00:00,208.54,208.94,208.36,208.84,20541.0,181.6621,182.0106,181.5053,181.9235,20541.0
2021-11-04 11:30:00,208.84,208.84,208.54,208.61,9174.0,181.9235,181.9235,181.6621,181.7231,9174.0
2021-11-04 12:00:00,208.61,208.72,208.4,208.54,11910.0,181.7231,181.8189,181.5402,181.6621,11910.0
2021-11-04 12:30:00,208.53,208.69,208.46,208.64,12138.0,181.6534,181.7928,181.5925,181.7493,12138.0
2021-11-04 13:00:00,208.62,208.67,207.57,207.96,42009.0,181.7318,181.7754,180.8172,181.1569,42009.0
2021-11-04 13:30:00,207.9,207.9,207.37,207.65,14534.0,181.1046,181.1046,180.6429,180.8869,14534.0
2021-11-04 14:00:00,207.62,207.62,206.22,206.24,9148.0,180.8607,180.8607,179.6412,179.6586,9148.0
2021-11-04 14:30:00,206.08,206.19,205.46,205.57,20227.0,179.5192,179.615,178.9791,179.0749,20227.0
2021-11-04 15:00:00,205.64,206.14,205.58,206.0,21693.0,179.1359,179.5715,179.0837,179.4495,21693.0
2021-11-04 15:30:00,206.01,206.55,205.94,206.13,103382.0,179.4582,179.9286,179.3973,179.5628,103382.0
2021-11-05 09:30:00,207.29,209.37,206.79,209.31,9110.0,180.5733,182.3852,180.1377,182.3329,9110.0
2021-11-05 10:00:00,209.16,209.83,207.23,207.44,9320.0,182.2022,182.7859,180.521,180.7039,9320.0
2021-11-05 10:30:00,207.18,207.81,206.71,207.58,11302.0,180.4774,181.0262,180.068,180.8259,11302.0
2021-11-05 11:00:00,207.4,207.49,205.81,206.14,16718.0,180.6691,180.7475,179.284,179.5715,16718.0
2021-11-05 11:30:00,206.2,206.76,206.13,206.56,7126.0,179.6237,180.1116,179.5628,179.9373,7126.0
2021-11-05 12:00:00,206.61,206.98,206.61,206.94,5119.0,179.9809,180.3032,179.9809,180.2684,5119.0
2021-11-05 12:30:00,207.23,207.52,207.21,207.22,4320.0,180.521,180.7736,180.5036,180.5123,4320.0
2021-11-05 13:00:00,207.37,207.43,206.53,206.54,11448.0,180.6429,180.6952,179.9112,179.9199,11448.0
2021-11-05 13:30:00,206.59,206.59,205.87,206.04,16893.0,179.9635,179.9635,179.3363,179.4844,16893.0
2021-11-05 14:00:00,206.11,206.39,205.97,206.05,16311.0,179.5453,179.7893,179.4234,179.4931,16311.0
2021-11-05 14:30:00,206.0,206.13,205.88,206.0,14183.0,179.4495,179.5628,179.345,179.4495,14183.0
2021-11-05 15:00:00,205.98,206.27,205.87,205.99,19283.0,179.4321,179.6847,179.3363,179.4408,19283.0
2021-11-05 15:30:00,205.98,206.41,205.93,206.17,61873.0,179.4321,179.8067,179.3885,179.5976,61873.0
2021-11-08 09:30:00,206.82,206.82,204.85,205.26,15157.0,180.1638,180.1638,178.4477,178.8049,15157.0
2021-11-08 10:00:00,205.41,206.28,205.13,205.72,8511.0,178.9356,179.6934,178.6916,179.2056,8511.0
2021-11-08 10:30:00,205.76,206.09,205.13,205.35,9385.0,179.2405,179.5279,178.6916,178.8833,9385.0
2021-11-08 11:00:00,205.41,206.17,205.34,205.96,9717.0,178.9356,179.5976,178.8746,179.4147,9717.0
2021-11-08 11:30:00,206.07,206.07,205.71,205.88,4222.0,179.5105,179.5105,179.1969,179.345,4222.0
2021-11-08 12:00:00,205.84,205.85,205.43,205.63,4694.0,179.3101,179.3189,178.953,179.1272,4694.0
2021-11-08 12:30:00,205.53,205.68,205.37,205.46,4620.0,179.0401,179.1708,178.9007,178.9791,4620.0
2021-11-08 13:00:00,205.64,205.64,205.05,205.45,7224.0,179.1359,179.1359,178.622,178.9704,7224.0
2021-11-08 13:30:00,205.33,205.73,205.29,205.55,5005.0,178.8659,179.2143,178.831,179.0575,5005.0
2021-11-08 14:00:00,205.51,206.01,205.22,205.43,37757.0,179.0227,179.4582,178.7701,178.953,37757.0
2021-11-08 14:30:00,205.3,205.74,205.3,205.74,12166.0,178.8397,179.223,178.8397,179.223,12166.0
2021-11-08 15:00:00,205.66,205.78,205.24,205.42,12460.0,179.1533,179.2579,178.7875,178.9443,12460.0
2021-11-08 15:30:00,205.38,206.7,205.18,206.67,76695.0,178.9094,180.0593,178.7352,180.0332,76695.0
2021-11-09 09:30:00,206.87,207.38,206.58,206.67,9763.0,180.2074,180.6517,179.9548,180.0332,9763.0
2021-11-09 10:00:00,206.67,206.67,205.45,205.93,29737.0,180.0332,180.0332,178.9704,179.3885,29737.0
2021-11-09 10:30:00,206.05,206.23,205.79,205.95,8197.0,179.4931,179.6499,179.2666,179.406,8197.0
2021-11-09 11:00:00,205.89,206.04,205.67,205.94,4210.0,179.3537,179.4844,179.1621,179.3973,4210.0
2021-11-09 11:30:00,206.0,206.31,205.98,206.15,7706.0,179.4495,179.7196,179.4321,179.5802,7706.0
2021-11-09 12:00:00,206.23,206.5,206.17,206.41,9785.0,179.6499,179.8851,179.5976,179.8067,9785.0
2021-11-09 12:30:00,206.37,206.48,206.25,206.41,7082.0,179.7718,179.8677,179.6673,179.8067,7082.0
2021-11-09 13:00:00,206.47,206.71,206.4,206.71,3814.0,179.8589,180.068,179.798,180.068,3814.0
2021-11-09 13:30:00,206.8,207.32,206.8,207.32,4431.0,180.1464,180.5994,180.1464,180.5994,4431.0
2021-11-09 14:00:00,207.26,207.3,207.03,207.13,3961.0,180.5471,180.582,180.3468,180.4339,3961.0
2021-11-09 14:30:00,207.01,207.35,206.81,206.99,14162.0,180.3293,180.6255,180.1551,180.3119,14162.0
2021-11-09 15:00:00,207.1,207.16,206.51,206.63,9093.0,180.4077,180.46,179.8938,179.9983,9093.0
2021-11-09 15:30:00,206.6,207.05,206.38,206.99,37340.0,179.9722,180.3642,179.7805,180.3119,37340.0
2021-11-10 09:30:00,206.5,207.66,206.5,207.56,19968.0,179.8851,180.8956,179.8851,180.8085,19968.0
2021-11-10 10:00:00,207.68,207.84,207.0,207.25,8288.0,180.913,181.0524,180.3206,180.5384,8288.0
2021-11-10 10:30:00,207.22,207.72,207.15,207.6,12139.0,180.5123,180.9478,180.4513,180.8433,12139.0
2021-11-10 11:00:00,207.69,207.77,207.33,207.34,18805.0,180.9217,180.9914,180.6081,180.6168,18805.0
2021-11-10 11:30:00,207.38,207.59,207.23,207.39,5801.0,180.6517,180.8346,180.521,180.6604,5801.0
2021-11-10 12:00:00,207.36,207.42,206.87,206.87,10571.0,180.6342,180.6865,180.2074,180.2074,10571.0
2021-11-10 12:30:00,207.01,207.06,206.65,206.69,11055.0,180.3293,180.3729,180.0157,180.0506,11055.0
2021-11-10 13:00:00,206.66,206.72,205.94,206.54,36346.0,180.0245,180.0767,179.3973,179.9199,36346.0
2021-11-10 13:30:00,206.62,206.89,206.35,206.84,15253.0,179.9896,180.2248,179.7544,180.1813,15253.0
2021-11-10 14:00:00,206.79,206.98,206.64,206.73,15895.0,180.1377,180.3032,180.007,180.0854,15895.0
2021-11-10 14:30:00,206.71,207.03,206.01,206.26,43295.0,180.068,180.3468,179.4582,179.676,43295.0
2021-11-10 15:00:00,206.34,206.63,206.14,206.32,14094.0,179.7457,179.9983,179.5715,179.7283,14094.0
2021-11-10 15:30:00,206.3,206.43,205.41,205.42,95495.0,179.7109,179.8241,178.9356,178.9443,95495.0
2021-11-11 09:30:00,204.95,204.95,202.82,203.9,21311.0,178.5348,178.5348,176.6794,177.6202,21311.0
2021-11-11 10:00:00,203.9,204.37,203.66,204.0,20828.0,177.6202,178.0296,177.4111,177.7073,20828.0
2021-11-11 10:30:00,204.17,204.24,202.95,203.4,10785.0,177.8554,177.9164,176.7926,177.1846,10785.0
2021-11-11 11:00:00,203.43,203.64,203.18,203.44,7912.0,177.2108,177.3937,176.993,177.2195,7912.0
2021-11-11 11:30:00,203.49,204.07,203.49,204.06,1500.0,177.263,177.7683,177.263,177.7596,1500.0
2021-11-11 12:00:00,204.17,205.23,204.16,205.1,5968.0,177.8554,178.7788,177.8467,178.6655,5968.0
2021-11-11 12:30:00,205.13,205.18,204.86,205.03,9217.0,178.6916,178.7352,178.4564,178.6045,9217.0
2021-11-11 13:00:00,204.96,205.29,204.72,205.29,5682.0,178.5436,178.831,178.3345,178.831,5682.0
2021-11-11 13:30:00,205.29,205.73,205.23,205.51,8130.0,178.831,179.2143,178.7788,179.0227,8130.0
2021-11-11 14:00:00,205.56,205.63,205.02,205.08,11381.0,179.0662,179.1272,178.5958,178.6481,11381.0
2021-11-11 14:30:00,205.03,205.1,204.84,205.03,16922.0,178.6045,178.6655,178.439,178.6045,16922.0
2021-11-11 15:00:00,205.04,205.21,204.68,205.02,17498.0,178.6132,178.7613,178.2996,178.5958,17498.0
2021-11-11 15:30:00,205.02,205.61,204.79,205.57,57575.0,178.5958,179.1098,178.3955,179.0749,57575.0
2021-11-12 09:30:00,205.7,206.84,205.7,205.8,8593.0,179.1882,180.1813,179.1882,179.2753,8593.0
2021-11-12 10:00:00,206.06,206.26,205.5,205.58,14943.0,179.5018,179.676,179.014,179.0837,14943.0
2021-11-12 10:30:00,205.53,205.81,205.21,205.68,8986.0,179.0401,179.284,178.7613,179.1708,8986.0
2021-11-12 11:00:00,205.6,205.6,204.44,204.44,35575.0,179.1011,179.1011,178.0906,178.0906,35575.0
2021-11-12 11:30:00,204.4,205.05,204.4,205.05,9682.0,178.0557,178.622,178.0557,178.622,9682.0
2021-11-12 12:00:00,204.99,205.25,204.83,205.23,13029.0,178.5697,178.7962,178.4303,178.7788,13029.0
2021-11-12 12:30:00,205.23,205.37,205.09,205.26,10577.0,178.7788,178.9007,178.6568,178.8049,10577.0
2021-11-12 13:00:00,205.3,205.4,204.89,205.26,10869.0,178.8397,178.9269,178.4826,178.8049,10869.0
2021-11-12 13:30:00,205.26,205.43,205.19,205.39,11961.0,178.8049,178.953,178.7439,178.9181,11961.0
2021-11-12 14:00:00,205.32,205.39,205.21,205.29,11931.0,178.8572,178.9181,178.7613,178.831,11931.0
2021-11-12 14:30:00,205.38,205.95,205.34,205.92,14940.0,178.9094,179.406,178.8746,179.3798,14940.0
2021-11-12 15:00:00,205.96,206.21,205.6,205.97,13049.0,179.4147,179.6325,179.1011,179.4234,13049.0
2021-11-12 15:30:00,205.91,206.15,205.52,205.55,64876.0,179.3711,179.5802,179.0314,179.0575,64876.0
2021-11-15 09:30:00,205.94,205.94,204.55,204.63,10270.0,179.3973,179.3973,178.1864,178.2561,10270.0
2021-11-15 10:00:00,204.48,205.04,203.65,204.55,12170.0,178.1254,178.6132,177.4024,178.1864,12170.0
2021-11-15 10:30:00,204.66,204.73,204.04,204.67,23325.0,178.2822,178.3432,177.7421,178.2909,23325.0
2021-11-15 11:00:00,204.66,205.05,204.63,204.75,9751.0,178.2822,178.622,178.2561,178.3606,9751.0
2021-11-15 11:30:00,204.88,205.05,204.78,205.02,9351.0,178.4739,178.622,178.3868,178.5958,9351.0
2021-11-15 12:00:00,204.92,205.09,204.81,205.07,6682.0,178.5087,178.6568,178.4129,178.6394,6682.0
2021-11-15 12:30:00,205.11,205.23,204.96,205.05,8766.0,178.6742,178.7788,178.5436,178.622,8766.0
2021-11-15 13:00:00,205.06,205.41,205.01,205.07,18303.0,178.6307,178.9356,178.5871,178.6394,18303.0
2021-11-15 13:30:00,205.04,205.14,204.75,205.13,12592.0,178.6132,178.7004,178.3606,178.6916,12592.0
2021-11-15 14:00:00,205.18,205.25,204.82,204.83,13288.0,178.7352,178.7962,178.4216,178.4303,13288.0
2021-11-15 14:30:00,204.87,205.17,204.87,205.0,7239.0,178.4652,178.7265,178.4652,178.5784,7239.0
2021-11-15 15:00:00,205.02,205.19,204.9,205.0,9080.0,178.5958,178.7439,178.4913,178.5784,9080.0
2021-11-15 15:30:00,204.97,206.09,204.64,206.01,65103.0,178.5523,179.5279,178.2648,179.4582,65103.0
2021-11-16 09:30:00,206.43,206.94,205.68,206.17,20810.0,179.8241,180.2684,179.1708,179.5976,20810.0
2021-11-16 10:00:00,205.98,206.4,205.9,206.25,18353.0,179.4321,179.798,179.3624,179.6673,18353.0
2021-11-16 10:30:00,206.3,206.38,205.86,206.16,20677.0,179.7109,179.7805,179.3276,179.5889,20677.0
2021-11-16 11:00:00,206.18,206.42,205.18,205.21,14505.0,179.6063,179.8154,178.7352,178.7613,14505.0
2021-11-16 11:30:00,205.2,205.34,204.92,205.06,9723.0,178.7526,178.8746,178.5087,178.6307,9723.0
2021-11-16 12:00:00,205.0,205.11,203.98,204.01,9699.0,178.5784,178.6742,177.6899,177.716,9699.0
2021-11-16 12:30:00,204.11,205.06,204.11,204.95,6987.0,177.8031,178.6307,177.8031,178.5348,6987.0
2021-11-16 13:00:00,204.93,205.56,204.91,205.37,8629.0,178.5174,179.0662,178.5,178.9007,8629.0
2021-11-16 13:30:00,205.41,205.86,205.41,205.78,5442.0,178.9356,179.3276,178.9356,179.2579,5442.0
2021-11-16 14:00:00,205.84,206.36,205.68,206.05,10002.0,179.3101,179.7631,179.1708,179.4931,10002.0
2021-11-16 14:30:00,206.12,206.43,206.09,206.16,7981.0,179.5541,179.8241,179.5279,179.5889,7981.0
2021-11-16 15:00:00,206.18,206.44,205.86,205.9,13540.0,179.6063,179.8328,179.3276,179.3624,13540.0
2021-11-16 15:30:00,205.85,206.37,205.77,206.18,67545.0,179.3189,179.7718,179.2492,179.6063,67545.0
2021-11-17 09:30:00,205.04,206.24,203.49,203.49,7283.0,178.6132,179.6586,177.263,177.263,7283.0
2021-11-17 10:00:00,203.41,203.42,202.3,202.67,5237.0,177.1933,177.202,176.2264,176.5487,5237.0
2021-11-17 10:30:00,202.67,202.96,202.09,202.09,6835.0,176.5487,176.8013,176.0435,176.0435,6835.0
2021-11-17 11:00:00,202.3,203.45,202.08,203.45,17992.0,176.2264,177.2282,176.0348,177.2282,17992.0
2021-11-17 11:30:00,203.49,204.57,203.49,204.15,7584.0,177.263,178.2038,177.263,177.838,7584.0
2021-11-17 12:00:00,204.32,205.07,204.15,205.07,3621.0,177.986,178.6394,177.838,178.6394,3621.0
2021-11-17 12:30:00,205.01,205.25,204.9,205.01,8166.0,178.5871,178.7962,178.4913,178.5871,8166.0
2021-11-17 13:00:00,204.97,205.65,204.97,205.38,18115.0,178.5523,179.1446,178.5523,178.9094,18115.0
2021-11-17 13:30:00,205.36,206.03,205.35,205.73,19131.0,178.892,179.4757,178.8833,179.2143,19131.0
2021-11-17 14:00:00,205.67,205.8,205.35,205.58,22882.0,179.1621,179.2753,178.8833,179.0837,22882.0
2021-11-17 14:30:00,205.65,206.13,205.46,205.86,47965.0,179.1446,179.5628,178.9791,179.3276,47965.0
2021-11-17 15:00:00,205.9,206.52,205.73,206.37,17329.0,179.3624,179.9025,179.2143,179.7718,17329.0
2021-11-17 15:30:00,206.31,207.52,206.1,207.27,151425.0,179.7196,180.7736,179.5366,180.5558,151425.0
2021-11-18 09:30:00,207.64,208.15,205.92,207.29,83874.0,180.8781,181.3224,179.3798,180.5733,83874.0
2021-11-18 10:00:00,207.05,207.51,206.76,207.4,25552.0,180.3642,180.7649,180.1116,180.6691,25552.0
2021-11-18 10:30:00,207.45,207.59,206.94,206.94,22829.0,180.7126,180.8346,180.2684,180.2684,22829.0
2021-11-18 11:00:00,206.86,206.88,206.08,206.69,15825.0,180.1987,180.2161,179.5192,180.0506,15825.0
2021-11-18 11:30:00,206.61,206.92,206.51,206.84,13215.0,179.9809,180.2509,179.8938,180.1813,13215.0
2021-11-18 12:00:00,206.86,207.28,206.73,207.14,10388.0,180.1987,180.5645,180.0854,180.4426,10388.0
2021-11-18 12:30:00,207.17,207.17,206.51,206.94,11985.0,180.4687,180.4687,179.8938,180.2684,11985.0
2021-11-18 13:00:00,206.93,207.32,206.88,207.02,8915.0,180.2597,180.5994,180.2161,180.3381,8915.0
2021-11-18 13:30:00,206.99,207.17,206.56,206.67,18258.0,180.3119,180.4687,179.9373,180.0332,18258.0
2021-11-18 14:00:00,206.7,207.03,206.67,206.98,5215.0,180.0593,180.3468,180.0332,180.3032,5215.0
2021-11-18 14:30:00,207.0,207.15,206.84,207.03,12214.0,180.3206,180.4513,180.1813,180.3468,12214.0
2021-11-18 15:00:00,207.09,207.11,206.42,206.47,15438.0,180.399,180.4165,179.8154,179.8589,15438.0
2021-11-18 15:30:00,206.41,206.75,205.93,206.47,88629.0,179.8067,180.1029,179.3885,179.8589,88629.0
2021-11-19 09:30:00,207.01,207.99,206.57,206.77,58381.0,180.3293,181.183,179.9461,180.1203,58381.0
2021-11-19 10:00:00,206.85,207.57,206.6,207.36,25314.0,180.19,180.8172,179.9722,180.6342,25314.0
2021-11-19 10:30:00,207.44,207.57,207.18,207.28,22937.0,180.7039,180.8172,180.4774,180.5645,22937.0
2021-11-19 11:00:00,207.14,207.4,206.86,206.86,13425.0,180.4426,180.6691,180.1987,180.1987,13425.0
2021-11-19 11:30:00,206.98,207.03,204.77,204.77,16537.0,180.3032,180.3468,178.378,178.378,16537.0
2021-11-19 12:00:00,204.87,205.97,204.87,205.86,14432.0,178.4652,179.4234,178.4652,179.3276,14432.0
2021-11-19 12:30:00,206.03,206.62,205.96,206.41,18509.0,179.4757,179.9896,179.4147,179.8067,18509.0
2021-11-19 13:00:00,206.35,206.56,206.17,206.21,15549.0,179.7544,179.9373,179.5976,179.6325,15549.0
2021-11-19 13:30:00,206.11,206.2,205.72,206.09,14606.0,179.5453,179.6237,179.2056,179.5279,14606.0
2021-11-19 14:00:00,206.1,206.84,206.09,206.66,16626.0,179.5366,180.1813,179.5279,180.0245,16626.0
2021-11-19 14:30:00,206.56,206.69,206.46,206.64,17111.0,179.9373,180.0506,179.8502,180.007,17111.0
2021-11-19 15:00:00,206.67,206.67,206.04,206.59,17938.0,180.0332,180.0332,179.4844,179.9635,17938.0
2021-11-19 15:30:00,206.59,206.72,206.09,206.63,112482.0,179.9635,180.0767,179.5279,179.9983,112482.0
2021-11-22 09:30:00,206.29,207.02,204.98,205.95,18422.0,179.7021,180.3381,178.561,179.406,18422.0
2021-11-22 10:00:00,205.97,206.04,205.44,205.56,32190.0,179.4234,179.4844,178.9617,179.0662,32190.0
2021-11-22 10:30:00,205.5,205.95,205.08,205.68,14523.0,179.014,179.406,178.6481,179.1708,14523.0
2021-11-22 11:00:00,205.78,205.95,205.19,205.91,15745.0,179.2579,179.406,178.7439,179.3711,15745.0
2021-11-22 11:30:00,205.87,205.87,204.84,204.96,11397.0,179.3363,179.3363,178.439,178.5436,11397.0
2021-11-22 12:00:00,204.98,205.31,204.85,204.9,28532.0,178.561,178.8485,178.4477,178.4913,28532.0
2021-11-22 12:30:00,204.85,205.08,204.71,205.05,13536.0,178.4477,178.6481,178.3258,178.622,13536.0
2021-11-22 13:00:00,205.05,205.06,204.07,204.07,13933.0,178.622,178.6307,177.7683,177.7683,13933.0
2021-11-22 13:30:00,204.06,204.27,203.89,204.21,10661.0,177.7596,177.9425,177.6115,177.8902,10661.0
2021-11-22 14:00:00,204.21,204.25,203.89,204.04,23003.0,177.8902,177.9251,177.6115,177.7421,23003.0
2021-11-22 14:30:00,204.08,204.19,203.96,204.03,25719.0,177.777,177.8728,177.6724,177.7334,25719.0
2021-11-22 15:00:00,204.01,204.62,204.0,204.23,20286.0,177.716,178.2474,177.7073,177.9076,20286.0
2021-11-22 15:30:00,204.23,204.23,203.64,203.71,87067.0,177.9076,177.9076,177.3937,177.4547,87067.0
2021-11-23 09:30:00,203.49,204.65,202.91,203.77,14181.0,177.263,178.2735,176.7578,177.5069,14181.0
2021-11-23 10:00:00,203.71,204.74,203.58,203.93,8882.0,177.4547,178.3519,177.3414,177.6463,8882.0
2021-11-23 10:30:00,204.09,204.85,203.95,204.37,12869.0,177.7857,178.4477,177.6637,178.0296,12869.0
2021-11-23 11:00:00,204.49,205.22,204.29,205.0,11677.0,178.1341,178.7701,177.9599,178.5784,11677.0
2021-11-23 11:30:00,205.04,205.26,204.76,204.92,15815.0,178.6132,178.8049,178.3693,178.5087,15815.0
2021-11-23 12:00:00,204.93,206.08,204.84,206.08,12291.0,178.5174,179.5192,178.439,179.5192,12291.0
2021-11-23 12:30:00,206.09,206.18,205.31,205.31,14325.0,179.5279,179.6063,178.8485,178.8485,14325.0
2021-11-23 13:00:00,205.23,206.13,205.23,205.84,14652.0,178.7788,179.5628,178.7788,179.3101,14652.0
2021-11-23 13:30:00,205.88,206.14,205.67,206.01,15415.0,179.345,179.5715,179.1621,179.4582,15415.0
2021-11-23 14:00:00,206.01,206.08,205.82,206.06,10670.0,179.4582,179.5192,179.2927,179.5018,10670.0
2021-11-23 14:30:00,206.06,206.65,205.92,206.57,9452.0,179.5018,180.0157,179.3798,179.9461,9452.0
2021-11-23 15:00:00,206.53,206.84,206.25,206.25,14866.0,179.9112,180.1813,179.6673,179.6673,14866.0
2021-11-23 15:30:00,206.34,207.01,206.34,206.46,95810.0,179.7457,180.3293,179.7457,179.8502,95810.0
2021-11-24 09:30:00,206.56,207.68,206.17,206.38,18790.0,179.9373,180.913,179.5976,179.7805,18790.0
2021-11-24 10:00:00,206.38,207.39,206.04,207.28,17290.0,179.7805,180.6604,179.4844,180.5645,17290.0
2021-11-24 10:30:00,207.13,207.23,206.74,207.12,6426.0,180.4339,180.521,180.0941,180.4252,6426.0
2021-11-24 11:00:00,207.0,207.69,206.94,207.69,5013.0,180.3206,180.9217,180.2684,180.9217,5013.0
2021-11-24 11:30:00,207.62,208.1,207.52,207.81,7679.0,180.8607,181.2789,180.7736,181.0262,7679.0
2021-11-24 12:00:00,207.83,208.05,207.78,208.02,13040.0,181.0437,181.2353,181.0001,181.2092,13040.0
2021-11-24 12:30:00,208.02,209.33,208.01,209.33,15650.0,181.2092,182.3503,181.2005,182.3503,15650.0
2021-11-24 13:00:00,209.47,209.52,209.06,209.42,19976.0,182.4723,182.5158,182.1151,182.4287,19976.0
2021-11-24 13:30:00,209.36,209.62,209.24,209.33,17675.0,182.3765,182.603,182.2719,182.3503,17675.0
2021-11-24 14:00:00,209.42,210.15,209.23,209.88,10631.0,182.4287,183.0646,182.2632,182.8294,10631.0
2021-11-24 14:30:00,209.91,210.52,209.84,210.2,15347.0,182.8556,183.387,182.7946,183.1082,15347.0
2021-11-24 15:00:00,210.13,210.94,210.03,210.94,14900.0,183.0472,183.7528,182.9601,183.7528,14900.0
2021-11-24 15:30:00,210.95,211.21,210.42,210.42,95506.0,183.7615,183.988,183.2998,183.2998,95506.0
2021-11-26 09:30:00,208.07,209.81,206.45,208.47,39836.0,181.2527,182.7685,179.8415,181.6012,39836.0
2021-11-26 10:00:00,208.18,208.35,206.62,208.09,13487.0,181.3485,181.4966,179.9896,181.2701,13487.0
2021-11-26 10:30:00,208.06,208.18,207.24,207.54,56584.0,181.244,181.3485,180.5297,180.791,56584.0
2021-11-26 11:00:00,207.69,207.69,205.06,205.29,15325.0,180.9217,180.9217,178.6307,178.831,15325.0
2021-11-26 11:30:00,205.25,205.5,204.5,205.01,9454.0,178.7962,179.014,178.1428,178.5871,9454.0
2021-11-26 12:00:00,204.91,206.26,204.91,205.82,20208.0,178.5,179.676,178.5,179.2927,20208.0
2021-11-26 12:30:00,205.96,206.28,204.33,204.64,67456.0,179.4147,179.6934,177.9948,178.2648,67456.0
2021-11-29 09:30:00,205.95,206.29,204.4,206.08,69190.0,179.406,179.7021,178.0557,179.5192,69190.0
2021-11-29 10:00:00,206.23,206.58,205.44,205.45,23611.0,179.6499,179.9548,178.9617,178.9704,23611.0
2021-11-29 10:30:00,205.56,205.85,204.43,204.65,28138.0,179.0662,179.3189,178.0819,178.2735,28138.0
2021-11-29 11:00:00,204.59,205.18,204.51,205.09,25708.0,178.2212,178.7352,178.1516,178.6568,25708.0
2021-11-29 11:30:00,205.26,205.82,205.02,205.78,23719.0,178.8049,179.2927,178.5958,179.2579,23719.0
2021-11-29 12:00:00,205.72,206.87,205.72,206.6,37285.0,179.2056,180.2074,179.2056,179.9722,37285.0
2021-11-29 12:30:00,206.68,207.84,206.6,207.81,16760.0,180.0419,181.0524,179.9722,181.0262,16760.0
2021-11-29 13:00:00,207.86,208.63,207.86,208.25,16054.0,181.0698,181.7405,181.0698,181.4095,16054.0
2021-11-29 13:30:00,208.18,208.26,207.75,207.98,8971.0,181.3485,181.4182,180.974,181.1743,8971.0
2021-11-29 14:00:00,208.01,208.02,206.98,206.99,16525.0,181.2005,181.2092,180.3032,180.3119,16525.0
2021-11-29 14:30:00,207.02,207.11,206.7,206.98,16243.0,180.3381,180.4165,180.0593,180.3032,16243.0
2021-11-29 15:00:00,207.07,207.17,206.6,206.74,17215.0,180.3816,180.4687,179.9722,180.0941,17215.0
2021-11-29 15:30:00,206.69,206.89,205.21,205.22,110631.0,180.0506,180.2248,178.7613,178.7701,110631.0
2021-11-30 09:30:00,203.89,204.64,201.37,203.75,18880.0,177.6115,178.2648,175.4163,177.4895,18880.0
2021-11-30 10:00:00,203.47,204.05,202.45,203.65,22510.0,177.2456,177.7508,176.3571,177.4024,22510.0
2021-11-30 10:30:00,203.34,203.85,201.75,201.83,15043.0,177.1324,177.5766,175.7473,175.817,15043.0
2021-11-30 11:00:00,201.68,203.08,201.2,202.4,12925.0,175.6863,176.9059,175.2682,176.3135,12925.0
2021-11-30 11:30:00,202.3,203.25,201.68,202.24,35247.0,176.2264,177.054,175.6863,176.1741,35247.0
2021-11-30 12:00:00,202.24,202.24,201.51,202.2,16376.0,176.1741,176.1741,175.5382,176.1393,16376.0
2021-11-30 12:30:00,202.21,203.3,202.2,203.12,14746.0,176.148,177.0975,176.1393,176.9407,14746.0
2021-11-30 13:00:00,203.33,203.39,202.03,202.29,11694.0,177.1236,177.1759,175.9912,176.2177,11694.0
2021-11-30 13:30:00,202.22,203.24,202.2,203.24,11631.0,176.1567,177.0452,176.1393,177.0452,11631.0
2021-11-30 14:00:00,203.33,203.66,203.19,203.45,44409.0,177.1236,177.4111,177.0017,177.2282,44409.0
2021-11-30 14:30:00,203.44,203.64,202.14,202.18,26728.0,177.2195,177.3937,176.087,176.1219,26728.0
2021-11-30 15:00:00,202.25,202.31,201.83,201.83,14261.0,176.1828,176.2351,175.817,175.817,14261.0
2021-11-30 15:30:00,201.92,202.09,200.06,200.09,117393.0,175.8954,176.0435,174.2751,174.3012,117393.0
2021-12-01 09:30:00,201.0,201.9,199.0,201.29,28335.0,175.0939,175.878,173.3517,175.3466,28335.0
2021-12-01 10:00:00,201.38,203.11,201.37,202.41,27452.0,175.425,176.932,175.4163,176.3222,27452.0
2021-12-01 10:30:00,202.41,204.53,202.41,204.24,101705.0,176.3222,178.169,176.3222,177.9164,101705.0
2021-12-01 11:00:00,204.43,205.32,203.98,205.06,29733.0,178.0819,178.8572,177.6899,178.6307,29733.0
2021-12-01 11:30:00,204.98,205.68,204.7,204.79,24140.0,178.561,179.1708,178.3171,178.3955,24140.0
2021-12-01 12:00:00,204.8,205.49,204.24,204.39,35354.0,178.4042,179.0053,177.9164,178.047,35354.0
2021-12-01 12:30:00,204.31,204.4,203.28,203.3,17701.0,177.9773,178.0557,177.0801,177.0975,17701.0
2021-12-01 13:00:00,203.24,203.63,202.51,202.75,15215.0,177.0452,177.385,176.4093,176.6184,15215.0
2021-12-01 13:30:00,202.8,202.83,201.4,202.45,30415.0,176.662,176.6881,175.4424,176.3571,30415.0
2021-12-01 14:00:00,202.33,202.75,201.82,202.42,35124.0,176.2525,176.6184,175.8083,176.3309,35124.0
2021-12-01 14:30:00,202.41,202.48,201.58,201.82,51986.0,176.3222,176.3832,175.5992,175.8083,51986.0
2021-12-01 15:00:00,201.99,201.99,200.8,200.93,47264.0,175.9564,175.9564,174.9197,175.033,47264.0
2021-12-01 15:30:00,200.86,200.97,198.16,198.2,104806.0,174.972,175.0678,172.62,172.6548,104806.0
2021-12-02 09:30:00,199.25,201.28,199.25,201.16,27895.0,173.5695,175.3379,173.5695,175.2333,27895.0
2021-12-02 10:00:00,201.29,201.84,200.01,200.21,18301.0,175.3466,175.8257,174.2315,174.4058,18301.0
2021-12-02 10:30:00,200.22,201.07,200.09,201.07,12538.0,174.4145,175.1549,174.3012,175.1549,12538.0
2021-12-02 11:00:00,200.96,201.51,200.51,201.3,14661.0,175.0591,175.5382,174.6671,175.3553,14661.0
2021-12-02 11:30:00,201.37,202.04,200.44,201.92,13143.0,175.4163,175.9999,174.6061,175.8954,13143.0
2021-12-02 12:00:00,201.76,202.68,201.6,202.34,12233.0,175.756,176.5574,175.6166,176.2612,12233.0
2021-12-02 12:30:00,202.31,202.93,202.19,202.78,15274.0,176.2351,176.7752,176.1306,176.6445,15274.0
2021-12-02 13:00:00,202.72,203.05,202.33,202.82,14536.0,176.5923,176.8797,176.2525,176.6794,14536.0
2021-12-02 13:30:00,202.72,203.36,202.49,203.19,13090.0,176.5923,177.1498,176.3919,177.0017,13090.0
2021-12-02 14:00:00,203.27,203.53,202.85,203.26,15089.0,177.0714,177.2979,176.7055,177.0627,15089.0
2021-12-02 14:30:00,203.35,203.35,202.56,202.77,14963.0,177.1411,177.1411,176.4529,176.6358,14963.0
2021-12-02 15:00:00,202.92,203.41,202.37,202.76,24747.0,176.7665,177.1933,176.2874,176.6271,24747.0
2021-12-02 15:30:00,202.7,203.4,202.09,202.67,103821.0,176.5748,177.1846,176.0435,176.5487,103821.0
2021-12-03 09:30:00,203.54,204.06,202.34,202.61,17862.0,177.3066,177.7596,176.2612,176.4964,17862.0
2021-12-03 10:00:00,202.34,202.92,201.91,202.72,20911.0,176.2612,176.7665,175.8867,176.5923,20911.0
2021-12-03 10:30:00,202.84,202.96,200.74,200.74,13902.0,176.6968,176.8013,174.8675,174.8675,13902.0
2021-12-03 11:00:00,200.75,201.25,200.46,200.69,22106.0,174.8762,175.3117,174.6235,174.8239,22106.0
2021-12-03 11:30:00,200.64,202.03,200.58,200.94,12323.0,174.7803,175.9912,174.7281,175.0417,12323.0
2021-12-03 12:00:00,200.92,202.16,200.79,202.0,13814.0,175.0243,176.1044,174.911,175.9651,13814.0
2021-12-03 12:30:00,201.9,202.07,201.34,201.69,14831.0,175.878,176.026,175.3901,175.695,14831.0
2021-12-03 13:00:00,201.5,201.79,201.3,201.61,19841.0,175.5295,175.7821,175.3553,175.6253,19841.0
2021-12-03 13:30:00,201.62,201.8,200.93,200.94,22644.0,175.634,175.7908,175.033,175.0417,22644.0
2021-12-03 14:00:00,200.92,201.05,200.12,200.76,37014.0,175.0243,175.1375,174.3274,174.8849,37014.0
2021-12-03 14:30:00,200.74,200.92,200.21,200.91,21239.0,174.8675,175.0243,174.4058,175.0155,21239.0
2021-12-03 15:00:00,200.9,201.59,200.52,201.54,38318.0,175.0068,175.6079,174.6758,175.5644,38318.0
2021-12-03 15:30:00,201.44,202.76,200.71,202.68,120246.0,175.4772,176.6271,174.8413,176.5574,120246.0
2021-12-06 09:30:00,203.64,206.85,203.43,206.31,39094.0,177.3937,180.19,177.2108,179.7196,39094.0
2021-12-06 10:00:00,206.42,206.56,205.53,206.41,21598.0,179.8154,179.9373,179.0401,179.8067,21598.0
2021-12-06 10:30:00,206.53,207.42,206.28,207.23,16428.0,179.9112,180.6865,179.6934,180.521,16428.0
2021-12-06 11:00:00,207.23,208.58,207.02,208.56,22161.0,180.521,181.697,180.3381,181.6796,22161.0
2021-12-06 11:30:00,208.73,208.73,206.99,207.14,17398.0,181.8277,181.8277,180.3119,180.4426,17398.0
2021-12-06 12:00:00,207.2,207.47,206.76,207.08,19676.0,180.4949,180.7301,180.1116,180.3903,19676.0
2021-12-06 12:30:00,207.16,207.66,207.16,207.62,14692.0,180.46,180.8956,180.46,180.8607,14692.0
2021-12-06 13:00:00,207.62,207.93,207.31,207.37,16057.0,180.8607,181.1308,180.5907,180.6429,16057.0
2021-12-06 13:30:00,207.51,207.9,207.08,207.17,15450.0,180.7649,181.1046,180.3903,180.4687,15450.0
2021-12-06 14:00:00,207.17,207.47,206.96,207.08,12662.0,180.4687,180.7301,180.2858,180.3903,12662.0
2021-12-06 14:30:00,207.37,207.46,206.24,206.56,15229.0,180.6429,180.7213,179.6586,179.9373,15229.0
2021-12-06 15:00:00,206.61,206.68,205.84,206.18,25649.0,179.9809,180.0419,179.3101,179.6063,25649.0
2021-12-06 15:30:00,206.23,206.38,204.84,206.03,103400.0,179.6499,179.7805,178.439,179.4757,103400.0
2021-12-07 09:30:00,207.39,210.0,206.61,210.0,75207.0,180.6604,182.934,179.9809,182.934,75207.0
2021-12-07 10:00:00,209.96,210.36,209.13,209.55,30837.0,182.8991,183.2476,182.1761,182.542,30837.0
2021-12-07 10:30:00,209.6,210.13,209.35,210.11,19856.0,182.5855,183.0472,182.3678,183.0298,19856.0
2021-12-07 11:00:00,210.04,210.34,209.81,209.88,14128.0,182.9688,183.2302,182.7685,182.8294,14128.0
2021-12-07 11:30:00,209.78,210.47,209.63,210.21,10537.0,182.7423,183.3434,182.6117,183.1169,10537.0
2021-12-07 12:00:00,210.15,210.29,209.99,210.06,11991.0,183.0646,183.1866,182.9253,182.9862,11991.0
2021-12-07 12:30:00,210.01,210.18,209.62,209.93,18620.0,182.9427,183.0908,182.603,182.873,18620.0
2021-12-07 13:00:00,209.92,210.26,209.7,210.26,20054.0,182.8643,183.1605,182.6726,183.1605,20054.0
2021-12-07 13:30:00,210.11,210.3,209.91,209.99,11450.0,183.0298,183.1953,182.8556,182.9253,11450.0
2021-12-07 14:00:00,210.01,210.64,209.75,210.56,10119.0,182.9427,183.4915,182.7162,183.4218,10119.0
2021-12-07 14:30:00,210.43,210.79,210.43,210.69,11582.0,183.3086,183.6222,183.3086,183.535,11582.0
2021-12-07 15:00:00,210.69,211.03,210.22,210.6,22370.0,183.535,183.8312,183.1256,183.4566,22370.0
2021-12-07 15:30:00,210.64,210.82,209.81,210.73,95880.0,183.4915,183.6483,182.7685,183.5699,95880.0
2021-12-08 09:30:00,210.0,211.46,209.15,210.99,29480.0,182.934,184.2058,182.1935,183.7964,29480.0
2021-12-08 10:00:00,211.11,211.94,210.84,211.46,21621.0,183.9009,184.6239,183.6657,184.2058,21621.0
2021-12-08 10:30:00,211.46,211.84,210.88,210.89,20925.0,184.2058,184.5368,183.7006,183.7093,20925.0
2021-12-08 11:00:00,210.88,211.9,210.88,211.9,32520.0,183.7006,184.5891,183.7006,184.5891,32520.0
2021-12-08 11:30:00,211.76,211.97,211.62,211.78,13185.0,184.4671,184.6501,184.3452,184.4846,13185.0
2021-12-08 12:00:00,211.76,211.85,211.6,211.79,18565.0,184.4671,184.5455,184.3278,184.4933,18565.0
2021-12-08 12:30:00,211.84,212.41,211.62,212.16,17622.0,184.5368,185.0334,184.3452,184.8156,17622.0
2021-12-08 13:00:00,212.13,212.56,212.1,212.51,14540.0,184.7894,185.164,184.7633,185.1205,14540.0
2021-12-08 13:30:00,212.44,212.6,212.06,212.17,16548.0,185.0595,185.1989,184.7285,184.8243,16548.0
2021-12-08 14:00:00,212.25,212.36,211.45,211.59,13023.0,184.894,184.9898,184.1971,184.319,13023.0
2021-12-08 14:30:00,211.47,212.0,211.47,211.96,8331.0,184.2145,184.6762,184.2145,184.6414,8331.0
2021-12-08 15:00:00,211.91,212.2,211.79,212.18,9245.0,184.5978,184.8504,184.4933,184.833,9245.0
2021-12-08 15:30:00,212.19,212.7,211.73,212.3,68077.0,184.8417,185.286,184.441,184.9375,68077.0
2021-12-09 09:30:00,212.08,213.25,211.19,211.76,82007.0,184.7459,185.7651,183.9706,184.4671,82007.0
2021-12-09 10:00:00,211.69,212.08,211.0,211.31,57276.0,184.4062,184.7459,183.8051,184.0751,57276.0
2021-12-09 10:30:00,211.36,211.7,211.08,211.38,16397.0,184.1187,184.4149,183.8748,184.1361,16397.0
2021-12-09 11:00:00,211.36,211.6,210.32,211.1,11403.0,184.1187,184.3278,183.2127,183.8922,11403.0
2021-12-09 11:30:00,211.18,211.52,210.92,211.45,9314.0,183.9619,184.2581,183.7354,184.1971,9314.0
2021-12-09 12:00:00,211.28,211.58,211.2,211.58,8867.0,184.049,184.3103,183.9793,184.3103,8867.0
2021-12-09 12:30:00,211.91,212.01,211.7,212.01,8083.0,184.5978,184.6849,184.4149,184.6849,8083.0
2021-12-09 13:00:00,211.91,211.96,211.65,211.82,5966.0,184.5978,184.6414,184.3713,184.5194,5966.0
2021-12-09 13:30:00,211.83,212.26,211.8,212.0,17729.0,184.5281,184.9027,184.502,184.6762,17729.0
2021-12-09 14:00:00,211.99,212.09,211.73,211.85,9488.0,184.6675,184.7546,184.441,184.5455,9488.0
2021-12-09 14:30:00,211.9,212.05,211.4,212.05,13560.0,184.5891,184.7198,184.1535,184.7198,13560.0
2021-12-09 15:00:00,212.05,212.05,211.5,211.51,12815.0,184.7198,184.7198,184.2406,184.2494,12815.0
2021-12-09 15:30:00,211.43,211.83,210.82,211.06,58782.0,184.1797,184.5281,183.6483,183.8574,58782.0
2021-12-10 09:30:00,211.85,212.16,210.97,211.47,14456.0,184.5455,184.8156,183.779,184.2145,14456.0
2021-12-10 10:00:00,211.56,212.02,211.38,211.58,7893.0,184.2929,184.6936,184.1361,184.3103,7893.0
2021-12-10 10:30:00,211.53,211.82,210.89,211.53,26467.0,184.2668,184.5194,183.7093,184.2668,26467.0
2021-12-10 11:00:00,211.59,211.82,211.06,211.82,12754.0,184.319,184.5194,183.8574,184.5194,12754.0
2021-12-10 11:30:00,211.75,212.03,211.63,211.82,9212.0,184.4584,184.7023,184.3539,184.5194,9212.0
2021-12-10 12:00:00,212.05,212.33,211.82,212.14,13468.0,184.7198,184.9637,184.5194,184.7982,13468.0
2021-12-10 12:30:00,212.03,212.23,211.89,212.0,18992.0,184.7023,184.8766,184.5804,184.6762,18992.0
2021-12-10 13:00:00,212.02,212.12,211.94,211.96,30208.0,184.6936,184.7807,184.6239,184.6414,30208.0
2021-12-10 13:30:00,211.98,212.08,211.76,211.95,14082.0,184.6588,184.7459,184.4671,184.6326,14082.0
2021-12-10 14:00:00,212.03,212.05,211.82,211.99,11906.0,184.7023,184.7198,184.5194,184.6675,11906.0
2021-12-10 14:30:00,212.02,212.05,211.23,211.28,14702.0,184.6936,184.7198,184.0054,184.049,14702.0
2021-12-10 15:00:00,211.39,211.75,210.95,211.75,11884.0,184.1448,184.4584,183.7615,184.4584,11884.0
2021-12-10 15:30:00,211.75,212.18,211.23,211.91,79602.0,184.4584,184.833,184.0054,184.5978,79602.0
2021-12-13 09:30:00,211.64,212.88,210.69,211.9,19485.0,184.3626,185.4428,183.535,184.5891,19485.0
2021-12-13 10:00:00,211.38,212.01,211.37,211.62,17969.0,184.1361,184.6849,184.1274,184.3452,17969.0
2021-12-13 10:30:00,211.75,212.12,211.3,211.95,20487.0,184.4584,184.7807,184.0664,184.6326,20487.0
2021-12-13 11:00:00,211.9,213.32,211.82,213.13,34817.0,184.5891,185.8261,184.5194,185.6606,34817.0
2021-12-13 11:30:00,213.2,213.98,213.13,213.21,22031.0,185.7215,186.401,185.6606,185.7303,22031.0
2021-12-13 12:00:00,213.21,213.93,213.08,213.92,16395.0,185.7303,186.3575,185.617,186.3487,16395.0
2021-12-13 12:30:00,213.8,213.99,213.15,213.16,12037.0,186.2442,186.4097,185.678,185.6867,12037.0
2021-12-13 13:00:00,213.26,214.0,213.12,213.69,6782.0,185.7738,186.4184,185.6519,186.1484,6782.0
2021-12-13 13:30:00,213.73,214.38,213.73,214.0,11516.0,186.1832,186.7495,186.1832,186.4184,11516.0
2021-12-13 14:00:00,214.02,214.43,213.95,214.04,40937.0,186.4359,186.793,186.3749,186.4533,40937.0
2021-12-13 14:30:00,213.95,214.35,213.77,213.8,15014.0,186.3749,186.7233,186.2181,186.2442,15014.0
2021-12-13 15:00:00,213.75,214.06,213.46,214.06,13510.0,186.2007,186.4707,185.948,186.4707,13510.0
2021-12-13 15:30:00,214.1,215.02,213.72,214.12,99787.0,186.5055,187.307,186.1745,186.523,99787.0
2021-12-14 09:30:00,214.07,214.07,211.95,211.95,13481.0,186.4794,186.4794,184.6326,184.6326,13481.0
2021-12-14 10:00:00,211.91,212.02,211.41,211.45,19867.0,184.5978,184.6936,184.1622,184.1971,19867.0
2021-12-14 10:30:00,211.33,211.4,209.65,209.93,19415.0,184.0926,184.1535,182.6291,182.873,19415.0
2021-12-14 11:00:00,209.78,210.56,209.71,210.05,19282.0,182.7423,183.4218,182.6814,182.9775,19282.0
2021-12-14 11:30:00,209.99,210.1,209.3,209.57,11786.0,182.9253,183.0211,182.3242,182.5594,11786.0
2021-12-14 12:00:00,209.47,210.06,209.43,210.0,17634.0,182.4723,182.9862,182.4374,182.934,17634.0
2021-12-14 12:30:00,210.01,210.64,209.97,210.36,6089.0,182.9427,183.4915,182.9078,183.2476,6089.0
2021-12-14 13:00:00,210.27,211.11,210.25,210.93,9695.0,183.1692,183.9009,183.1518,183.7441,9695.0
2021-12-14 13:30:00,210.86,210.95,210.48,210.75,17800.0,183.6831,183.7615,183.3521,183.5873,17800.0
2021-12-14 14:00:00,210.75,211.28,210.23,211.23,28724.0,183.5873,184.049,183.1343,184.0054,28724.0
2021-12-14 14:30:00,211.28,211.81,211.21,211.81,16200.0,184.049,184.5107,183.988,184.5107,16200.0
2021-12-14 15:00:00,212.0,212.23,211.63,212.1,33831.0,184.6762,184.8766,184.3539,184.7633,33831.0
2021-12-14 15:30:00,212.05,212.61,211.8,212.06,66452.0,184.7198,185.2076,184.502,184.7285,66452.0
2021-12-15 09:30:00,212.96,214.49,212.77,214.34,10369.0,185.5125,186.8453,185.347,186.7146,10369.0
2021-12-15 10:00:00,214.62,214.72,213.67,213.72,18586.0,186.9585,187.0456,186.131,186.1745,18586.0
2021-12-15 10:30:00,213.82,214.21,213.55,214.07,13675.0,186.2616,186.6014,186.0264,186.4794,13675.0
2021-12-15 11:00:00,214.19,214.62,214.03,214.49,9988.0,186.5839,186.9585,186.4446,186.8453,9988.0
2021-12-15 11:30:00,214.46,215.15,213.97,215.03,19625.0,186.8191,187.4202,186.3923,187.3157,19625.0
2021-12-15 12:00:00,215.2,215.29,214.87,215.14,8531.0,187.4638,187.5422,187.1763,187.4115,8531.0
2021-12-15 12:30:00,215.0,215.78,214.88,215.65,11459.0,187.2895,187.969,187.185,187.8558,11459.0
2021-12-15 13:00:00,215.63,216.54,215.56,216.54,24930.0,187.8383,188.6311,187.7774,188.6311,24930.0
2021-12-15 13:30:00,216.56,216.67,216.23,216.54,21824.0,188.6485,188.7443,188.361,188.6311,21824.0
2021-12-15 14:00:00,216.61,218.11,216.11,217.05,27198.0,188.692,189.9987,188.2565,189.0753,27198.0
2021-12-15 14:30:00,217.22,218.25,217.21,217.59,46452.0,189.2234,190.1207,189.2147,189.5457,46452.0
2021-12-15 15:00:00,217.53,219.33,217.53,219.29,40562.0,189.4935,191.0615,189.4935,191.0266,40562.0
2021-12-15 15:30:00,219.34,219.37,218.15,218.62,85094.0,191.0702,191.0963,190.0336,190.443,85094.0
2021-12-16 09:30:00,219.08,219.24,216.7,217.85,18678.0,190.8437,190.9831,188.7704,189.7722,18678.0
2021-12-16 10:00:00,217.73,218.39,217.42,218.2,13453.0,189.6677,190.2426,189.3976,190.0771,13453.0
2021-12-16 10:30:00,218.24,219.37,217.93,219.21,16423.0,190.112,191.0963,189.8419,190.9569,16423.0
2021-12-16 11:00:00,219.21,219.47,218.11,218.46,20748.0,190.9569,191.1834,189.9987,190.3036,20748.0
2021-12-16 11:30:00,218.51,218.77,218.13,218.42,16655.0,190.3472,190.5736,190.0161,190.2688,16655.0
2021-12-16 12:00:00,218.24,218.69,217.95,218.44,15286.0,190.112,190.504,189.8593,190.2862,15286.0
2021-12-16 12:30:00,218.31,218.5,217.83,217.83,6679.0,190.1729,190.3384,189.7548,189.7548,6679.0
2021-12-16 13:00:00,217.93,218.0,216.99,217.35,30170.0,189.8419,189.9029,189.0231,189.3367,30170.0
2021-12-16 13:30:00,217.29,217.3,216.26,216.56,11536.0,189.2844,189.2931,188.3872,188.6485,11536.0
2021-12-16 14:00:00,216.37,216.56,215.79,215.95,7221.0,188.483,188.6485,187.9777,188.1171,7221.0
2021-12-16 14:30:00,215.98,216.12,215.4,215.79,8753.0,188.1432,188.2652,187.638,187.9777,8753.0
2021-12-16 15:00:00,215.88,215.9,214.92,215.7,18940.0,188.0561,188.0735,187.2199,187.8993,18940.0
2021-12-16 15:30:00,215.83,216.77,215.63,216.6,68593.0,188.0126,188.8314,187.8383,188.6833,68593.0
2021-12-17 09:30:00,216.57,218.15,215.63,217.89,190932.0,188.6572,190.0336,187.8383,189.8071,190932.0
2021-12-17 10:00:00,217.81,217.81,216.23,216.24,15838.0,189.7374,189.7374,188.361,188.3697,15838.0
2021-12-17 10:30:00,216.1,217.94,216.1,217.94,9389.0,188.2478,189.8506,188.2478,189.8506,9389.0
2021-12-17 11:00:00,217.99,218.19,217.54,218.08,19454.0,189.8942,190.0684,189.5022,189.9726,19454.0
2021-12-17 11:30:00,218.04,218.14,216.88,217.66,32582.0,189.9377,190.0248,188.9272,189.6067,32582.0
2021-12-17 12:00:00,217.53,217.98,217.13,217.88,67388.0,189.4935,189.8855,189.145,189.7984,67388.0
2021-12-17 12:30:00,217.79,218.89,217.79,218.55,43084.0,189.72,190.6782,189.72,190.382,43084.0
2021-12-17 13:00:00,218.46,219.25,218.29,219.06,21268.0,190.3036,190.9918,190.1555,190.8263,21268.0
2021-12-17 13:30:00,219.24,219.45,219.05,219.24,14145.0,190.9831,191.166,190.8176,190.9831,14145.0
2021-12-17 14:00:00,219.23,219.46,218.94,219.22,20158.0,190.9744,191.1747,190.7217,190.9656,20158.0
2021-12-17 14:30:00,219.3,219.57,218.97,219.0,15707.0,191.0353,191.2705,190.7479,190.774,15707.0
2021-12-17 15:00:00,218.99,219.06,217.34,217.41,41098.0,190.7653,190.8263,189.328,189.3889,41098.0
2021-12-17 15:30:00,217.35,217.52,215.06,215.33,155278.0,189.3367,189.4848,187.3418,187.577,155278.0
2021-12-20 09:30:00,212.99,214.84,211.2,213.35,29243.0,185.5386,187.1502,183.9793,185.8522,29243.0
2021-12-20 10:00:00,213.58,214.5,212.8,212.93,18946.0,186.0526,186.854,185.3731,185.4863,18946.0
2021-12-20 10:30:00,213.16,214.23,212.28,212.67,11385.0,185.6867,186.6188,184.9201,185.2599,11385.0
2021-12-20 11:00:00,212.74,213.39,212.74,213.04,11442.0,185.3208,185.8871,185.3208,185.5822,11442.0
2021-12-20 11:30:00,212.94,213.54,212.67,213.4,8313.0,185.4951,186.0177,185.2599,185.8958,8313.0
2021-12-20 12:00:00,213.33,213.94,212.83,212.87,32391.0,185.8348,186.3662,185.3992,185.4341,32391.0
2021-12-20 12:30:00,212.79,213.69,212.3,213.52,14462.0,185.3644,186.1484,184.9375,186.0003,14462.0
2021-12-20 13:00:00,213.46,213.87,213.33,213.65,8744.0,185.948,186.3052,185.8348,186.1135,8744.0
2021-12-20 13:30:00,213.51,214.34,213.51,213.81,17925.0,185.9916,186.7146,185.9916,186.2529,17925.0
2021-12-20 14:00:00,213.81,214.31,213.81,214.08,9778.0,186.2529,186.6885,186.2529,186.4881,9778.0
2021-12-20 14:30:00,214.24,214.45,213.82,214.22,8187.0,186.6275,186.8104,186.2616,186.6101,8187.0
2021-12-20 15:00:00,214.31,214.56,214.04,214.28,11080.0,186.6885,186.9063,186.4533,186.6623,11080.0
2021-12-20 15:30:00,214.11,215.22,213.78,215.18,77330.0,186.5143,187.4812,186.2268,187.4463,77330.0
2021-12-21 09:30:00,215.99,218.89,215.99,217.67,32536.0,188.1519,190.6782,188.1519,189.6154,32536.0
2021-12-21 10:00:00,217.86,218.27,217.1,217.72,30000.0,189.7809,190.1381,189.1189,189.659,30000.0
2021-12-21 10:30:00,217.5,217.78,217.18,217.27,11985.0,189.4673,189.7112,189.1886,189.267,11985.0
2021-12-21 11:00:00,217.12,217.79,216.9,217.5,15409.0,189.1363,189.72,188.9447,189.4673,15409.0
2021-12-21 11:30:00,217.57,218.15,217.15,217.87,14691.0,189.5283,190.0336,189.1624,189.7896,14691.0
2021-12-21 12:00:00,217.93,218.57,217.76,218.18,27831.0,189.8419,190.3994,189.6938,190.0597,27831.0
2021-12-21 12:30:00,218.14,218.55,217.99,218.49,12840.0,190.0248,190.382,189.8942,190.3297,12840.0
2021-12-21 13:00:00,218.43,218.54,217.78,218.24,15144.0,190.2775,190.3733,189.7112,190.112,15144.0
2021-12-21 13:30:00,218.25,218.27,217.95,218.12,15640.0,190.1207,190.1381,189.8593,190.0074,15640.0
2021-12-21 14:00:00,218.12,218.42,217.98,218.2,17222.0,190.0074,190.2688,189.8855,190.0771,17222.0
2021-12-21 14:30:00,218.26,218.35,217.52,217.89,20041.0,190.1294,190.2078,189.4848,189.8071,20041.0
2021-12-21 15:00:00,218.0,218.04,217.42,217.63,15407.0,189.9029,189.9377,189.3976,189.5806,15407.0
2021-12-21 15:30:00,217.58,217.96,217.27,217.44,109359.0,189.537,189.868,189.267,189.4151,109359.0
2021-12-22 09:30:00,217.61,218.98,217.2,218.43,11726.0,189.5632,190.7566,189.206,190.2775,11726.0
2021-12-22 10:00:00,218.33,218.83,218.1,218.18,19875.0,190.1904,190.6259,189.99,190.0597,19875.0
2021-12-22 10:30:00,218.02,218.65,217.72,218.53,16163.0,189.9203,190.4691,189.659,190.3646,16163.0
2021-12-22 11:00:00,218.59,218.59,217.79,217.82,10657.0,190.4168,190.4168,189.72,189.7461,10657.0
2021-12-22 11:30:00,217.97,218.05,217.49,217.66,4400.0,189.8768,189.9464,189.4586,189.6067,4400.0
2021-12-22 12:00:00,217.56,218.01,217.46,217.46,5034.0,189.5196,189.9116,189.4325,189.4325,5034.0
2021-12-22 12:30:00,217.5,218.31,217.49,218.28,11763.0,189.4673,190.1729,189.4586,190.1468,11763.0
2021-12-22 13:00:00,218.25,218.27,217.88,218.05,6111.0,190.1207,190.1381,189.7984,189.9464,6111.0
2021-12-22 13:30:00,218.12,218.52,218.08,218.18,6614.0,190.0074,190.3559,189.9726,190.0597,6614.0
2021-12-22 14:00:00,218.16,218.32,217.94,218.05,17409.0,190.0423,190.1816,189.8506,189.9464,17409.0
2021-12-22 14:30:00,218.06,218.35,218.05,218.35,13142.0,189.9552,190.2078,189.9464,190.2078,13142.0
2021-12-22 15:00:00,218.44,218.65,218.17,218.53,21946.0,190.2862,190.4691,190.051,190.3646,21946.0
2021-12-22 15:30:00,218.45,219.24,218.23,219.16,104516.0,190.2949,190.9831,190.1032,190.9134,104516.0
2021-12-23 09:30:00,219.89,220.0,219.35,219.9,12678.0,191.5493,191.6451,191.0789,191.558,12678.0
2021-12-23 10:00:00,219.64,219.71,218.16,218.53,6563.0,191.3315,191.3925,190.0423,190.3646,6563.0
2021-12-23 10:30:00,218.64,218.92,218.24,218.45,10421.0,190.4604,190.7043,190.112,190.2949,10421.0
2021-12-23 11:00:00,218.53,218.78,218.42,218.44,7464.0,190.3646,190.5824,190.2688,190.2862,7464.0
2021-12-23 11:30:00,218.37,218.37,217.85,217.92,11706.0,190.2252,190.2252,189.7722,189.8332,11706.0
2021-12-23 12:00:00,217.81,217.81,217.24,217.37,5594.0,189.7374,189.7374,189.2408,189.3541,5594.0
2021-12-23 12:30:00,217.26,217.46,216.83,217.05,8423.0,189.2583,189.4325,188.8837,189.0753,8423.0
2021-12-23 13:00:00,217.06,217.16,216.55,216.59,8093.0,189.084,189.1712,188.6398,188.6746,8093.0
2021-12-23 13:30:00,216.66,217.48,216.66,217.48,4568.0,188.7356,189.4499,188.7356,189.4499,4568.0
2021-12-23 14:00:00,217.4,217.55,217.13,217.2,9118.0,189.3802,189.5109,189.145,189.206,9118.0
2021-12-23 14:30:00,217.14,217.76,217.14,217.76,5976.0,189.1537,189.6938,189.1537,189.6938,5976.0
2021-12-23 15:00:00,217.72,218.08,217.56,217.93,8811.0,189.659,189.9726,189.5196,189.8419,8811.0
2021-12-23 15:30:00,217.91,218.17,217.5,217.59,40230.0,189.8245,190.051,189.4673,189.5457,40230.0
2021-12-27 09:30:00,218.04,218.2,217.29,217.71,6494.0,189.9377,190.0771,189.2844,189.6503,6494.0
2021-12-27 10:00:00,218.13,218.22,217.87,218.04,2700.0,190.0161,190.0945,189.7896,189.9377,2700.0
2021-12-27 10:30:00,217.85,218.09,217.45,217.71,5420.0,189.7722,189.9813,189.4238,189.6503,5420.0
2021-12-27 11:00:00,217.8,217.8,217.5,217.5,4369.0,189.7287,189.7287,189.4673,189.4673,4369.0
2021-12-27 11:30:00,217.58,217.87,217.58,217.78,3977.0,189.537,189.7896,189.537,189.7112,3977.0
2021-12-27 12:00:00,217.88,218.12,217.7,217.92,5310.0,189.7984,190.0074,189.6416,189.8332,5310.0
2021-12-27 12:30:00,217.99,218.04,217.7,217.92,6746.0,189.8942,189.9377,189.6416,189.8332,6746.0
2021-12-27 13:00:00,217.93,218.24,217.74,218.13,11188.0,189.8419,190.112,189.6764,190.0161,11188.0
2021-12-27 13:30:00,218.11,218.27,218.04,218.11,11676.0,189.9987,190.1381,189.9377,189.9987,11676.0
2021-12-27 14:00:00,218.15,218.26,217.79,218.0,38553.0,190.0336,190.1294,189.72,189.9029,38553.0
2021-12-27 14:30:00,218.08,218.27,217.91,218.02,16300.0,189.9726,190.1381,189.8245,189.9203,16300.0
2021-12-27 15:00:00,218.12,218.61,217.67,218.49,13885.0,190.0074,190.4343,189.6154,190.3297,13885.0
2021-12-27 15:30:00,218.61,220.31,218.61,220.23,97936.0,190.4343,191.9152,190.4343,191.8455,97936.0
2021-12-28 09:30:00,220.71,220.83,219.78,220.11,18160.0,192.2636,192.3681,191.4535,191.7409,18160.0
2021-12-28 10:00:00,220.16,220.95,220.15,220.61,8570.0,191.7845,192.4727,191.7758,192.1765,8570.0
2021-12-28 10:30:00,220.54,221.07,220.49,220.96,5595.0,192.1155,192.5772,192.072,192.4814,5595.0
2021-12-28 11:00:00,221.0,222.08,220.89,222.0,12288.0,192.5162,193.457,192.4204,193.3873,12288.0
2021-12-28 11:30:00,222.0,222.81,221.85,222.71,12095.0,193.3873,194.0929,193.2567,194.0058,12095.0
2021-12-28 12:00:00,222.72,222.83,221.82,221.82,11391.0,194.0145,194.1104,193.2305,193.2305,11391.0
2021-12-28 12:30:00,221.62,221.78,221.05,221.19,17797.0,193.0563,193.1957,192.5598,192.6817,17797.0
2021-12-28 13:00:00,221.17,221.62,221.15,221.42,11676.0,192.6643,193.0563,192.6469,192.8821,11676.0
2021-12-28 13:30:00,221.41,221.63,221.35,221.52,8727.0,192.8734,193.065,192.8211,192.9692,8727.0
2021-12-28 14:00:00,221.57,221.57,220.99,221.15,18222.0,193.0128,193.0128,192.5075,192.6469,18222.0
2021-12-28 14:30:00,221.34,221.64,221.22,221.62,7890.0,192.8124,193.0737,192.7079,193.0563,7890.0
2021-12-28 15:00:00,221.62,222.0,221.61,221.91,14066.0,193.0563,193.3873,193.0476,193.3089,14066.0
2021-12-28 15:30:00,221.93,222.09,221.53,222.0,91672.0,193.3264,193.4657,192.9779,193.3873,91672.0
2021-12-29 09:30:00,222.31,222.45,220.91,221.53,16464.0,193.6574,193.7793,192.4378,192.9779,16464.0
2021-12-29 10:00:00,221.48,221.74,221.11,221.56,7837.0,192.9344,193.1609,192.6121,193.0041,7837.0
2021-12-29 10:30:00,221.59,222.0,221.53,221.65,7605.0,193.0302,193.3873,192.9779,193.0825,7605.0
2021-12-29 11:00:00,221.67,221.93,221.63,221.75,7537.0,193.0999,193.3264,193.065,193.1696,7537.0
2021-12-29 11:30:00,221.75,222.04,221.64,221.77,13382.0,193.1696,193.4222,193.0737,193.187,13382.0
2021-12-29 12:00:00,221.73,222.1,221.61,222.03,6352.0,193.1521,193.4745,193.0476,193.4135,6352.0
2021-12-29 12:30:00,222.03,222.81,222.03,222.62,9650.0,193.4135,194.0929,193.4135,193.9274,9650.0
2021-12-29 13:00:00,222.64,222.95,222.45,222.81,13989.0,193.9449,194.2149,193.7793,194.0929,13989.0
2021-12-29 13:30:00,222.84,222.94,222.55,222.87,26191.0,194.1191,194.2062,193.8665,194.1452,26191.0
2021-12-29 14:00:00,222.91,223.16,222.69,223.09,29976.0,194.1801,194.3978,193.9884,194.3369,29976.0
2021-12-29 14:30:00,223.01,223.08,222.84,222.93,15540.0,194.2672,194.3281,194.1191,194.1975,15540.0
2021-12-29 15:00:00,222.93,223.44,222.75,223.36,20081.0,194.1975,194.6418,194.0407,194.5721,20081.0
2021-12-29 15:30:00,223.36,224.03,223.18,223.56,63637.0,194.5721,195.1557,194.4153,194.7463,63637.0
2021-12-30 09:30:00,222.66,223.28,222.3,222.59,8340.0,194.9618,195.5047,194.6466,194.9005,8340.0
2021-12-30 10:00:00,222.61,223.14,222.46,222.84,25667.0,194.918,195.3821,194.7867,195.1194,25667.0
2021-12-30 10:30:00,222.82,222.98,221.86,222.37,36185.0,195.1019,195.242,194.2613,194.7079,36185.0
2021-12-30 11:00:00,222.3,223.16,222.3,223.03,62221.0,194.6466,195.3996,194.6466,195.2858,62221.0
2021-12-30 11:30:00,222.98,223.0,221.96,221.98,13263.0,195.242,195.2595,194.3489,194.3664,13263.0
2021-12-30 12:00:00,222.16,222.32,221.89,222.12,4390.0,194.524,194.6641,194.2876,194.489,4390.0
2021-12-30 12:30:00,222.23,222.66,222.09,222.16,11252.0,194.5853,194.9618,194.4627,194.524,11252.0
2021-12-30 13:00:00,222.18,222.53,222.11,222.2,18083.0,194.5415,194.848,194.4802,194.559,18083.0
2021-12-30 13:30:00,222.24,222.68,222.17,222.68,27806.0,194.5941,194.9793,194.5328,194.9793,27806.0
2021-12-30 14:00:00,222.68,223.26,222.68,223.18,23837.0,194.9793,195.4872,194.9793,195.4171,23837.0
2021-12-30 14:30:00,223.2,223.62,223.1,223.47,15461.0,195.4346,195.8024,195.3471,195.6711,15461.0
2021-12-30 15:00:00,223.45,223.85,223.23,223.55,15801.0,195.6535,196.0038,195.4609,195.7411,15801.0
2021-12-30 15:30:00,223.59,223.62,222.67,223.16,66550.0,195.7761,195.8024,194.9706,195.3996,66550.0
2021-12-31 09:30:00,223.7,224.18,223.36,223.38,15655.0,195.8724,196.2927,195.5747,195.5923,15655.0
2021-12-31 10:00:00,223.52,224.18,223.52,224.03,13041.0,195.7148,196.2927,195.7148,196.1614,13041.0
2021-12-31 10:30:00,223.75,224.28,223.43,224.18,11302.0,195.9162,196.3803,195.636,196.2927,11302.0
2021-12-31 11:00:00,224.3,224.55,223.79,223.79,3165.0,196.3978,196.6167,195.9512,195.9512,3165.0
2021-12-31 11:30:00,223.96,224.18,223.95,223.98,4735.0,196.1001,196.2927,196.0913,196.1176,4735.0
2021-12-31 12:00:00,223.9,224.26,223.88,224.09,4987.0,196.0476,196.3628,196.0301,196.2139,4987.0
2021-12-31 12:30:00,224.05,224.83,223.94,224.62,4002.0,196.1789,196.8619,196.0826,196.678,4002.0
2021-12-31 13:00:00,224.61,224.79,224.45,224.79,4356.0,196.6692,196.8269,196.5291,196.8269,4356.0
2021-12-31 13:30:00,224.5,224.88,224.45,224.59,2275.0,196.5729,196.9057,196.5291,196.6517,2275.0
2021-12-31 14:00:00,224.88,224.95,224.64,224.82,5966.0,196.9057,196.9669,196.6955,196.8531,5966.0
2021-12-31 14:30:00,224.75,224.95,224.46,224.74,5046.0,196.7918,196.9669,196.5379,196.7831,5046.0
2021-12-31 15:00:00,224.7,224.84,224.36,224.52,6760.0,196.748,196.8706,196.4503,196.5904,6760.0
2021-12-31 15:30:00,224.4,224.86,222.87,222.96,70423.0,196.4854,196.8881,195.1457,195.2245,70423.0
2022-01-03 09:30:00,223.16,224.33,220.78,221.13,16917.0,195.3996,196.4241,193.3157,193.6221,16917.0
2022-01-03 10:00:00,220.96,221.69,220.19,220.19,20745.0,193.4733,194.1125,192.7991,192.7991,20745.0
2022-01-03 10:30:00,219.94,219.94,217.36,217.58,47240.0,192.5802,192.5802,190.3211,190.5138,47240.0
2022-01-03 11:00:00,217.42,217.7,216.81,216.99,30957.0,190.3737,190.6188,189.8395,189.9971,30957.0
2022-01-03 11:30:00,216.99,217.63,215.95,217.54,25405.0,189.9971,190.5575,189.0865,190.4787,25405.0
2022-01-03 12:00:00,217.41,218.49,217.41,218.39,45420.0,190.3649,191.3106,190.3649,191.223,45420.0
2022-01-03 12:30:00,218.45,218.45,217.56,217.56,25029.0,191.2755,191.2755,190.4962,190.4962,25029.0
2022-01-03 13:00:00,217.55,217.71,217.44,217.44,15267.0,190.4875,190.6276,190.3912,190.3912,15267.0
2022-01-03 13:30:00,217.35,217.78,217.25,217.6,16527.0,190.3124,190.6889,190.2248,190.5313,16527.0
2022-01-03 14:00:00,217.61,217.77,216.72,217.58,46603.0,190.54,190.6801,189.7607,190.5138,46603.0
2022-01-03 14:30:00,217.58,218.64,217.58,218.63,18855.0,190.5138,191.4419,190.5138,191.4331,18855.0
2022-01-03 15:00:00,218.56,219.03,218.45,218.89,17309.0,191.3718,191.7834,191.2755,191.6608,17309.0
2022-01-03 15:30:00,218.87,219.99,218.67,219.92,83674.0,191.6433,192.624,191.4682,192.5627,83674.0
2022-01-04 09:30:00,220.87,223.06,220.24,220.63,17516.0,193.3945,195.3121,192.8429,193.1843,17516.0
2022-01-04 10:00:00,220.64,221.52,219.9,220.0,23355.0,193.1931,193.9636,192.5452,192.6327,23355.0
2022-01-04 10:30:00,220.06,222.12,220.05,222.12,24269.0,192.6852,194.489,192.6765,194.489,24269.0
2022-01-04 11:00:00,221.99,223.0,221.97,222.49,31002.0,194.3752,195.2595,194.3577,194.813,31002.0
2022-01-04 11:30:00,222.55,222.62,221.93,222.3,18683.0,194.8655,194.9268,194.3226,194.6466,18683.0
2022-01-04 12:00:00,222.37,222.56,221.94,221.96,9631.0,194.7079,194.8743,194.3314,194.3489,9631.0
2022-01-04 12:30:00,221.97,221.99,221.15,221.35,8838.0,194.3577,194.3752,193.6397,193.8148,8838.0
2022-01-04 13:00:00,221.16,222.01,221.12,221.99,19336.0,193.6484,194.3927,193.6134,194.3752,19336.0
2022-01-04 13:30:00,221.86,221.86,220.6,220.83,6554.0,194.2613,194.2613,193.1581,193.3595,6554.0
2022-01-04 14:00:00,221.05,221.69,221.05,221.37,7935.0,193.5521,194.1125,193.5521,193.8323,7935.0
2022-01-04 14:30:00,221.45,221.86,221.07,221.1,30669.0,193.9023,194.2613,193.5696,193.5959,30669.0
2022-01-04 15:00:00,221.17,221.17,220.39,220.46,14981.0,193.6572,193.6572,192.9742,193.0355,14981.0
2022-01-04 15:30:00,220.47,221.34,220.03,220.82,56507.0,193.0442,193.806,192.659,193.3507,56507.0
2022-01-05 09:30:00,210.0,210.21,208.42,209.47,864893.0,183.8767,184.0606,182.4932,183.4126,864893.0
2022-01-05 10:00:00,209.48,210.22,208.97,209.99,367351.0,183.4214,184.0693,182.9748,183.8679,367351.0
2022-01-05 10:30:00,210.0,210.02,209.21,209.37,239703.0,183.8767,183.8942,183.185,183.3251,239703.0
2022-01-05 11:00:00,209.37,209.96,208.83,209.93,150703.0,183.3251,183.8417,182.8522,183.8154,150703.0
2022-01-05 11:30:00,209.91,210.0,209.47,209.75,104470.0,183.7979,183.8767,183.4126,183.6578,104470.0
2022-01-05 12:00:00,209.78,210.04,209.65,209.97,109924.0,183.684,183.9117,183.5702,183.8504,109924.0
2022-01-05 12:30:00,209.92,209.99,209.6,209.81,92160.0,183.8066,183.8679,183.5264,183.7103,92160.0
2022-01-05 13:00:00,209.8,209.82,208.85,208.97,166949.0,183.7016,183.7191,182.8697,182.9748,166949.0
2022-01-05 13:30:00,208.97,209.2,208.08,208.17,110428.0,182.9748,183.1762,182.1955,182.2743,110428.0
2022-01-05 14:00:00,208.17,208.24,205.17,206.35,206209.0,182.2743,182.3356,179.6475,180.6807,206209.0
2022-01-05 14:30:00,206.63,207.6,206.54,207.25,159916.0,180.9259,181.7752,180.8471,181.4688,159916.0
2022-01-05 15:00:00,207.22,207.8,206.82,207.16,291445.0,181.4425,181.9504,181.0923,181.39,291445.0
2022-01-05 15:30:00,207.15,207.35,205.76,206.66,546947.0,181.3812,181.5563,180.1641,180.9522,546947.0
2022-01-06 09:30:00,207.8,207.84,205.61,205.82,139131.0,181.9504,181.9854,180.0328,180.2167,139131.0
2022-01-06 10:00:00,205.82,208.09,205.72,208.09,68211.0,180.2167,182.2043,180.1291,182.2043,68211.0
2022-01-06 10:30:00,208.08,209.0,207.94,208.03,208126.0,182.1955,183.0011,182.0729,182.1517,208126.0
2022-01-06 11:00:00,208.06,208.69,207.8,208.57,245371.0,182.178,182.7296,181.9504,182.6246,245371.0
2022-01-06 11:30:00,208.58,209.91,208.53,209.32,28817.0,182.6333,183.7979,182.5895,183.2813,28817.0
2022-01-06 12:00:00,209.28,209.55,208.97,209.13,56769.0,183.2462,183.4827,182.9748,183.1149,56769.0
2022-01-06 12:30:00,209.13,209.89,209.02,209.29,36217.0,183.1149,183.7804,183.0186,183.255,36217.0
2022-01-06 13:00:00,209.3,209.85,209.15,209.59,35020.0,183.2638,183.7453,183.1324,183.5177,35020.0
2022-01-06 13:30:00,209.72,210.09,209.6,210.03,56655.0,183.6315,183.9555,183.5264,183.9029,56655.0
2022-01-06 14:00:00,210.05,210.21,209.75,210.11,80837.0,183.9205,184.0606,183.6578,183.973,80837.0
2022-01-06 14:30:00,210.13,210.56,209.84,210.08,72855.0,183.9905,184.367,183.7366,183.9467,72855.0
2022-01-06 15:00:00,210.09,210.3,209.78,210.09,64544.0,183.9555,184.1394,183.684,183.9555,64544.0
2022-01-06 15:30:00,210.1,210.12,209.49,209.86,172289.0,183.9642,183.9818,183.4301,183.7541,172289.0
2022-01-07 09:30:00,208.28,209.23,207.9,209.08,84444.0,182.3706,183.2025,182.0379,183.0711,84444.0
2022-01-07 10:00:00,209.0,210.09,208.76,210.09,125165.0,183.0011,183.9555,182.7909,183.9555,125165.0
2022-01-07 10:30:00,209.97,210.19,209.03,209.5,44508.0,183.8504,184.043,183.0273,183.4389,44508.0
2022-01-07 11:00:00,209.43,210.25,209.24,210.25,237346.0,183.3776,184.0956,183.2112,184.0956,237346.0
2022-01-07 11:30:00,210.32,210.42,209.64,209.96,24061.0,184.1569,184.2444,183.5615,183.8417,24061.0
2022-01-07 12:00:00,210.01,210.02,209.14,209.54,26423.0,183.8854,183.8942,183.1237,183.4739,26423.0
2022-01-07 12:30:00,209.35,209.65,209.12,209.44,13530.0,183.3075,183.5702,183.1062,183.3863,13530.0
2022-01-07 13:00:00,209.41,209.49,208.92,209.18,19835.0,183.3601,183.4301,182.931,183.1587,19835.0
2022-01-07 13:30:00,209.14,209.57,208.86,209.0,27833.0,183.1237,183.5002,182.8785,183.0011,27833.0
2022-01-07 14:00:00,209.02,209.7,208.94,209.33,19033.0,183.0186,183.614,182.9485,183.29,19033.0
2022-01-07 14:30:00,209.27,209.44,208.97,209.25,38149.0,183.2375,183.3863,182.9748,183.22,38149.0
2022-01-07 15:00:00,209.28,209.41,208.93,209.16,26692.0,183.2462,183.3601,182.9398,183.1412,26692.0
2022-01-07 15:30:00,209.17,209.62,208.95,209.01,145332.0,183.1499,183.544,182.9573,183.0098,145332.0
2022-01-10 09:30:00,207.85,207.85,205.5,206.09,44831.0,181.9941,181.9941,179.9365,180.4531,44831.0
2022-01-10 10:00:00,206.31,207.24,205.8,206.4,33807.0,180.6457,181.46,180.1991,180.7245,33807.0
2022-01-10 10:30:00,206.41,206.68,205.56,206.11,38817.0,180.7333,180.9697,179.989,180.4706,38817.0
2022-01-10 11:00:00,206.2,206.6,205.7,205.71,54681.0,180.5494,180.8996,180.1116,180.1203,54681.0
2022-01-10 11:30:00,205.67,205.82,205.11,205.3,21493.0,180.0853,180.2167,179.595,179.7613,21493.0
2022-01-10 12:00:00,205.45,205.76,205.25,205.69,25695.0,179.8927,180.1641,179.7176,180.1028,25695.0
2022-01-10 12:30:00,205.74,205.97,205.32,205.6,31097.0,180.1466,180.348,179.7789,180.024,31097.0
2022-01-10 13:00:00,205.65,205.91,205.15,205.89,19617.0,180.0678,180.2955,179.63,180.278,19617.0
2022-01-10 13:30:00,205.79,207.23,205.63,206.89,35770.0,180.1904,181.4513,180.0503,181.1536,35770.0
2022-01-10 14:00:00,206.91,207.41,206.85,206.95,65181.0,181.1711,181.6089,181.1185,181.2061,65181.0
2022-01-10 14:30:00,206.99,207.25,206.31,207.15,73576.0,181.2411,181.4688,180.6457,181.3812,73576.0
2022-01-10 15:00:00,207.15,207.31,206.37,206.48,24307.0,181.3812,181.5213,180.6982,180.7946,24307.0
2022-01-10 15:30:00,206.51,207.92,206.3,207.82,150021.0,180.8208,182.0554,180.6369,181.9679,150021.0
2022-01-11 09:30:00,207.82,208.45,206.06,206.19,20106.0,181.9679,182.5195,180.4268,180.5406,20106.0
2022-01-11 10:00:00,206.18,207.05,206.18,206.87,35349.0,180.5319,181.2937,180.5319,181.136,35349.0
2022-01-11 10:30:00,207.01,207.3,206.42,206.89,27579.0,181.2586,181.5126,180.742,181.1536,27579.0
2022-01-11 11:00:00,207.01,207.45,206.73,207.02,22199.0,181.2586,181.6439,181.0135,181.2674,22199.0
2022-01-11 11:30:00,207.06,207.07,206.5,206.97,26746.0,181.3024,181.3112,180.8121,181.2236,26746.0
2022-01-11 12:00:00,206.79,207.3,206.71,207.14,22580.0,181.066,181.5126,180.9959,181.3725,22580.0
2022-01-11 12:30:00,207.22,207.47,207.01,207.46,25655.0,181.4425,181.6614,181.2586,181.6526,25655.0
2022-01-11 13:00:00,207.39,207.73,206.95,207.73,19857.0,181.5914,181.8891,181.2061,181.8891,19857.0
2022-01-11 13:30:00,207.69,208.64,207.64,208.52,18883.0,181.854,182.6859,181.8103,182.5808,18883.0
2022-01-11 14:00:00,208.52,208.84,208.17,208.34,9951.0,182.5808,182.861,182.2743,182.4232,9951.0
2022-01-11 14:30:00,208.37,208.53,208.25,208.49,11703.0,182.4494,182.5895,182.3444,182.5545,11703.0
2022-01-11 15:00:00,208.5,209.46,208.41,209.38,15723.0,182.5633,183.4039,182.4845,183.3338,15723.0
2022-01-11 15:30:00,209.3,209.49,208.44,208.7,111097.0,183.2638,183.4301,182.5107,182.7384,111097.0
2022-01-12 09:30:00,208.6,209.48,207.76,208.55,17402.0,182.6508,183.4214,181.9153,182.6071,17402.0
2022-01-12 10:00:00,208.41,209.88,208.41,209.51,18649.0,182.4845,183.7716,182.4845,183.4476,18649.0
2022-01-12 10:30:00,209.53,209.89,208.62,209.79,18277.0,183.4651,183.7804,182.6683,183.6928,18277.0
2022-01-12 11:00:00,210.16,211.05,210.08,210.73,20395.0,184.0168,184.7961,183.9467,184.5159,20395.0
2022-01-12 11:30:00,210.81,210.89,210.02,210.22,8482.0,184.5859,184.656,183.8942,184.0693,8482.0
2022-01-12 12:00:00,210.1,210.4,210.02,210.25,11988.0,183.9642,184.2269,183.8942,184.0956,11988.0
2022-01-12 12:30:00,210.18,210.59,209.95,210.54,15780.0,184.0343,184.3933,183.8329,184.3495,15780.0
2022-01-12 13:00:00,210.56,210.7,210.34,210.35,10124.0,184.367,184.4896,184.1744,184.1831,10124.0
2022-01-12 13:30:00,210.42,210.59,210.31,210.58,13027.0,184.2444,184.3933,184.1481,184.3845,13027.0
2022-01-12 14:00:00,210.51,210.58,209.88,209.89,16761.0,184.3232,184.3845,183.7716,183.7804,16761.0
2022-01-12 14:30:00,209.9,210.19,209.82,210.06,10458.0,183.7891,184.043,183.7191,183.9292,10458.0
2022-01-12 15:00:00,210.1,210.19,209.82,209.98,17777.0,183.9642,184.043,183.7191,183.8592,17777.0
2022-01-12 15:30:00,209.9,210.6,209.84,210.02,112310.0,183.7891,184.402,183.7366,183.8942,112310.0
2022-01-13 09:30:00,210.84,210.84,209.38,210.24,30192.0,184.6122,184.6122,183.3338,184.0868,30192.0
2022-01-13 10:00:00,210.11,210.66,210.0,210.18,11994.0,183.973,184.4546,183.8767,184.0343,11994.0
2022-01-13 10:30:00,209.94,210.54,209.79,210.54,24120.0,183.8241,184.3495,183.6928,184.3495,24120.0
2022-01-13 11:00:00,210.4,210.9,209.92,210.63,32593.0,184.2269,184.6647,183.8066,184.4283,32593.0
2022-01-13 11:30:00,210.61,211.09,210.12,210.12,27988.0,184.4108,184.8311,183.9818,183.9818,27988.0
2022-01-13 12:00:00,210.06,210.5,209.78,210.32,27536.0,183.9292,184.3145,183.684,184.1569,27536.0
2022-01-13 12:30:00,210.33,210.74,210.01,210.44,15073.0,184.1656,184.5246,183.8854,184.2619,15073.0
2022-01-13 13:00:00,210.31,210.61,210.08,210.41,11636.0,184.1481,184.4108,183.9467,184.2357,11636.0
2022-01-13 13:30:00,210.4,210.48,209.78,210.01,21300.0,184.2269,184.297,183.684,183.8854,21300.0
2022-01-13 14:00:00,210.01,210.31,209.55,209.62,21118.0,183.8854,184.1481,183.4827,183.544,21118.0
2022-01-13 14:30:00,209.65,210.38,209.64,210.38,51387.0,183.5702,184.2094,183.5615,184.2094,51387.0
2022-01-13 15:00:00,210.25,210.32,209.9,210.02,29140.0,184.0956,184.1569,183.7891,183.8942,29140.0
2022-01-13 15:30:00,210.07,210.18,209.31,209.94,103518.0,183.938,184.0343,183.2725,183.8241,103518.0
2022-01-14 09:30:00,209.36,209.36,208.0,209.03,24132.0,183.3163,183.3163,182.1255,183.0273,24132.0
2022-01-14 10:00:00,209.13,209.87,208.71,209.39,42809.0,183.1149,183.7629,182.7472,183.3426,42809.0
2022-01-14 10:30:00,209.3,209.46,207.4,207.7,27635.0,183.2638,183.4039,181.6001,181.8628,27635.0
2022-01-14 11:00:00,207.71,207.86,206.36,206.67,19670.0,181.8715,182.0029,180.6895,180.9609,19670.0
2022-01-14 11:30:00,206.61,207.95,206.42,207.63,29130.0,180.9084,182.0817,180.742,181.8015,29130.0
2022-01-14 12:00:00,207.5,208.05,207.41,208.05,18207.0,181.6877,182.1693,181.6089,182.1693,18207.0
2022-01-14 12:30:00,208.01,208.43,207.94,208.09,26672.0,182.1342,182.502,182.0729,182.2043,26672.0
2022-01-14 13:00:00,207.96,208.02,207.53,207.93,77154.0,182.0905,182.143,181.7139,182.0642,77154.0
2022-01-14 13:30:00,208.0,208.21,207.41,207.75,34925.0,182.1255,182.3094,181.6089,181.9066,34925.0
2022-01-14 14:00:00,207.75,208.36,207.75,208.27,35711.0,181.9066,182.4407,181.9066,182.3619,35711.0
2022-01-14 14:30:00,208.31,209.36,208.31,209.31,27101.0,182.3969,183.3163,182.3969,183.2725,27101.0
2022-01-14 15:00:00,209.38,210.03,209.33,209.88,37475.0,183.3338,183.9029,183.29,183.7716,37475.0
2022-01-14 15:30:00,209.93,210.7,209.52,210.28,171439.0,183.8154,184.4896,183.4564,184.1218,171439.0
2022-01-18 09:30:00,209.61,209.92,207.84,208.63,22599.0,183.5352,183.8066,181.9854,182.6771,22599.0
2022-01-18 10:00:00,208.62,209.52,208.0,209.24,21518.0,182.6683,183.4564,182.1255,183.2112,21518.0
2022-01-18 10:30:00,209.3,209.75,208.9,209.55,22595.0,183.2638,183.6578,182.9135,183.4827,22595.0
2022-01-18 11:00:00,209.37,209.59,208.68,209.4,24190.0,183.3251,183.5177,182.7209,183.3513,24190.0
2022-01-18 11:30:00,209.3,209.66,208.15,208.27,25628.0,183.2638,183.579,182.2568,182.3619,25628.0
2022-01-18 12:00:00,208.28,208.34,207.33,207.8,15438.0,182.3706,182.4232,181.5388,181.9504,15438.0
2022-01-18 12:30:00,207.76,207.88,206.47,206.47,19215.0,181.9153,182.0204,180.7858,180.7858,19215.0
2022-01-18 13:00:00,206.47,207.36,206.43,207.11,19179.0,180.7858,181.5651,180.7508,181.3462,19179.0
2022-01-18 13:30:00,207.2,207.73,206.9,207.61,14122.0,181.425,181.8891,181.1623,181.784,14122.0
2022-01-18 14:00:00,207.63,208.1,207.63,208.0,15749.0,181.8015,182.213,181.8015,182.1255,15749.0
2022-01-18 14:30:00,208.05,208.62,207.91,208.53,27918.0,182.1693,182.6683,182.0467,182.5895,27918.0
2022-01-18 15:00:00,208.47,208.58,207.16,207.27,29646.0,182.537,182.6333,181.39,181.4863,29646.0
2022-01-18 15:30:00,207.28,207.8,206.92,207.39,80733.0,181.495,181.9504,181.1798,181.5914,80733.0
2022-01-19 09:30:00,208.15,209.62,208.15,208.66,25209.0,182.2568,183.544,182.2568,182.7034,25209.0
2022-01-19 10:00:00,208.59,209.09,208.23,208.52,25855.0,182.6421,183.0799,182.3269,182.5808,25855.0
2022-01-19 10:30:00,208.51,208.98,208.13,208.52,40550.0,182.572,182.9836,182.2393,182.5808,40550.0
2022-01-19 11:00:00,208.52,209.3,208.36,209.25,26169.0,182.5808,183.2638,182.4407,183.22,26169.0
2022-01-19 11:30:00,209.4,209.6,208.96,209.32,33145.0,183.3513,183.5264,182.9661,183.2813,33145.0
2022-01-19 12:00:00,209.16,210.18,209.15,209.84,21804.0,183.1412,184.0343,183.1324,183.7366,21804.0
2022-01-19 12:30:00,209.79,209.82,208.91,209.11,10822.0,183.6928,183.7191,182.9223,183.0974,10822.0
2022-01-19 13:00:00,208.97,209.08,208.34,208.49,15089.0,182.9748,183.0711,182.4232,182.5545,15089.0
2022-01-19 13:30:00,208.54,209.0,208.49,208.82,64403.0,182.5983,183.0011,182.5545,182.8435,64403.0
2022-01-19 14:00:00,208.86,208.9,208.3,208.36,42197.0,182.8785,182.9135,182.3882,182.4407,42197.0
2022-01-19 14:30:00,208.25,208.68,207.84,208.63,20290.0,182.3444,182.7209,181.9854,182.6771,20290.0
2022-01-19 15:00:00,208.59,208.59,208.09,208.41,32978.0,182.6421,182.6421,182.2043,182.4845,32978.0
2022-01-19 15:30:00,208.32,208.32,206.28,206.4,96943.0,182.4057,182.4057,180.6194,180.7245,96943.0
2022-01-20 09:30:00,206.26,207.78,205.73,207.78,23423.0,180.6019,181.9328,180.1379,181.9328,23423.0
2022-01-20 10:00:00,207.76,207.76,206.17,206.33,23429.0,181.9153,181.9153,180.5231,180.6632,23429.0
2022-01-20 10:30:00,206.29,206.94,205.62,205.74,35155.0,180.6282,181.1973,180.0415,180.1466,35155.0
2022-01-20 11:00:00,205.81,206.41,205.56,205.91,38391.0,180.2079,180.7333,179.989,180.2955,38391.0
2022-01-20 11:30:00,206.06,206.27,204.92,205.17,37865.0,180.4268,180.6107,179.4286,179.6475,37865.0
2022-01-20 12:00:00,205.17,205.41,204.61,204.98,47512.0,179.6475,179.8577,179.1572,179.4812,47512.0
2022-01-20 12:30:00,204.99,205.29,204.11,204.13,13127.0,179.4899,179.7526,178.7194,178.7369,13127.0
2022-01-20 13:00:00,204.13,204.24,203.54,204.18,24443.0,178.7369,178.8332,178.2203,178.7807,24443.0
2022-01-20 13:30:00,204.24,204.4,203.52,203.66,26650.0,178.8332,178.9733,178.2028,178.3254,26650.0
2022-01-20 14:00:00,203.61,203.88,202.68,202.68,25417.0,178.2816,178.518,177.4673,177.4673,25417.0
2022-01-20 14:30:00,202.7,202.77,201.59,201.67,29395.0,177.4848,177.5461,176.5129,176.5829,29395.0
2022-01-20 15:00:00,201.67,201.81,199.7,199.71,98298.0,176.5829,176.7055,174.858,174.8667,98298.0
2022-01-20 15:30:00,199.73,200.18,198.12,198.18,132888.0,174.8842,175.2783,173.4745,173.5271,132888.0
2022-01-21 09:30:00,198.33,199.26,197.45,197.66,168981.0,173.6584,174.4727,172.8879,173.0717,168981.0
2022-01-21 10:00:00,197.68,198.14,196.37,197.34,73307.0,173.0892,173.492,171.9422,172.7915,73307.0
2022-01-21 10:30:00,197.3,198.34,197.14,197.95,110175.0,172.7565,173.6671,172.6164,173.3257,110175.0
2022-01-21 11:00:00,198.08,198.23,197.23,197.89,72729.0,173.4395,173.5708,172.6952,173.2731,72729.0
2022-01-21 11:30:00,197.87,197.99,197.11,197.98,38118.0,173.2556,173.3607,172.5902,173.3519,38118.0
2022-01-21 12:00:00,198.0,198.42,197.5,198.19,51514.0,173.3694,173.7372,172.9316,173.5358,51514.0
2022-01-21 12:30:00,198.06,198.33,197.5,197.79,45339.0,173.422,173.6584,172.9316,173.1856,45339.0
2022-01-21 13:00:00,197.74,198.27,197.61,197.87,39939.0,173.1418,173.6059,173.028,173.2556,39939.0
2022-01-21 13:30:00,198.04,198.79,197.82,197.88,39394.0,173.4045,174.0612,173.2118,173.2644,39394.0
2022-01-21 14:00:00,197.98,198.31,197.34,197.34,33598.0,173.3519,173.6409,172.7915,172.7915,33598.0
2022-01-21 14:30:00,197.24,197.54,196.62,196.63,28302.0,172.704,172.9667,172.1611,172.1699,28302.0
2022-01-21 15:00:00,196.65,196.87,195.87,196.5,49940.0,172.1874,172.38,171.5044,172.056,49940.0
2022-01-21 15:30:00,196.45,197.2,196.18,196.45,164468.0,172.0123,172.669,171.7758,172.0123,164468.0
2022-01-24 09:30:00,194.08,195.25,191.28,191.28,49326.0,169.9371,170.9615,167.4854,167.4854,49326.0
2022-01-24 10:00:00,191.1,191.89,190.23,191.59,38101.0,167.3278,168.0195,166.566,167.7568,38101.0
2022-01-24 10:30:00,191.47,192.41,190.32,190.33,79201.0,167.6518,168.4748,166.6448,166.6536,79201.0
2022-01-24 11:00:00,190.2,190.99,189.24,190.41,93520.0,166.5397,167.2315,165.6992,166.7236,93520.0
2022-01-24 11:30:00,190.36,190.5,188.59,189.35,41027.0,166.6798,166.8024,165.13,165.7955,41027.0
2022-01-24 12:00:00,189.33,189.87,187.82,188.31,44679.0,165.778,166.2508,164.4558,164.8848,44679.0
2022-01-24 12:30:00,188.16,189.67,187.75,189.13,77119.0,164.7535,166.0757,164.3945,165.6028,77119.0
2022-01-24 13:00:00,189.19,190.21,188.75,189.45,74697.0,165.6554,166.5485,165.2701,165.883,74697.0
2022-01-24 13:30:00,189.34,192.3,189.0,192.22,61296.0,165.7867,168.3785,165.489,168.3085,61296.0
2022-01-24 14:00:00,192.03,192.99,190.27,190.45,36477.0,168.1421,168.9827,166.601,166.7586,36477.0
2022-01-24 14:30:00,190.43,191.34,189.93,191.15,37814.0,166.7411,167.5379,166.3033,167.3716,37814.0
2022-01-24 15:00:00,191.33,192.75,191.33,192.58,30555.0,167.5292,168.7725,167.5292,168.6237,30555.0
2022-01-24 15:30:00,192.5,195.98,192.34,195.41,192756.0,168.5536,171.6007,168.4135,171.1016,192756.0
2022-01-25 09:30:00,193.18,194.35,192.48,192.61,30415.0,169.149,170.1735,168.5361,168.6499,30415.0
2022-01-25 10:00:00,192.51,193.85,191.61,193.85,32065.0,168.5624,169.7357,167.7743,169.7357,32065.0
2022-01-25 10:30:00,193.74,193.9,192.13,192.19,31272.0,169.6394,169.7795,168.2297,168.2822,31272.0
2022-01-25 11:00:00,192.05,192.41,191.07,191.64,35774.0,168.1596,168.4748,167.3015,167.8006,35774.0
2022-01-25 11:30:00,191.64,191.86,190.8,191.03,39697.0,167.8006,167.9932,167.0651,167.2665,39697.0
2022-01-25 12:00:00,190.89,192.18,190.8,191.84,44376.0,167.1439,168.2734,167.0651,167.9757,44376.0
2022-01-25 12:30:00,191.86,191.86,190.49,190.8,24634.0,167.9932,167.9932,166.7937,167.0651,24634.0
2022-01-25 13:00:00,190.73,192.39,190.63,192.12,36665.0,167.0038,168.4573,166.9162,168.2209,36665.0
2022-01-25 13:30:00,192.12,193.5,191.92,193.42,35679.0,168.2209,169.4292,168.0458,169.3592,35679.0
2022-01-25 14:00:00,193.35,194.58,193.34,194.32,47512.0,169.2979,170.3749,169.2891,170.1472,47512.0
2022-01-25 14:30:00,194.44,195.51,194.28,195.51,27755.0,170.2523,171.1892,170.1122,171.1892,27755.0
2022-01-25 15:00:00,195.46,195.62,193.64,193.64,47205.0,171.1454,171.2855,169.5518,169.5518,47205.0
2022-01-25 15:30:00,193.63,194.67,193.34,194.16,215999.0,169.5431,170.4537,169.2891,170.0071,215999.0
2022-01-26 09:30:00,194.76,197.12,194.75,196.41,26202.0,170.5325,172.5989,170.5237,171.9772,26202.0
2022-01-26 10:00:00,196.68,197.21,195.77,195.99,24350.0,172.2136,172.6777,171.4168,171.6095,24350.0
2022-01-26 10:30:00,195.99,195.99,195.16,195.5,42681.0,171.6095,171.6095,170.8827,171.1804,42681.0
2022-01-26 11:00:00,195.44,196.44,195.31,196.19,12491.0,171.1279,172.0035,171.0141,171.7846,12491.0
2022-01-26 11:30:00,196.19,196.53,195.93,196.11,10650.0,171.7846,172.0823,171.5569,171.7146,10650.0
2022-01-26 12:00:00,196.36,196.36,195.45,195.73,4348.0,171.9335,171.9335,171.1367,171.3818,4348.0
2022-01-26 12:30:00,195.76,195.77,195.32,195.63,9270.0,171.4081,171.4168,171.0228,171.2943,9270.0
2022-01-26 13:00:00,195.69,195.97,195.24,195.41,17731.0,171.3468,171.592,170.9528,171.1016,17731.0
2022-01-26 13:30:00,195.5,195.54,195.02,195.38,15714.0,171.1804,171.2155,170.7601,171.0754,15714.0
2022-01-26 14:00:00,195.56,196.69,194.4,194.92,18933.0,171.233,172.2224,170.2173,170.6726,18933.0
2022-01-26 14:30:00,194.75,194.85,191.9,192.29,29267.0,170.5237,170.6113,168.0283,168.3697,29267.0
2022-01-26 15:00:00,192.25,192.26,188.72,189.15,72024.0,168.3347,168.3435,165.2438,165.6204,72024.0
2022-01-26 15:30:00,189.14,190.0,188.72,189.63,220985.0,165.6116,166.3646,165.2438,166.0406,220985.0
2022-01-27 09:30:00,191.59,193.42,190.92,193.17,29910.0,167.7568,169.3592,167.1702,169.1403,29910.0
2022-01-27 10:00:00,192.85,193.02,191.32,191.34,24370.0,168.8601,169.0089,167.5204,167.5379,24370.0
2022-01-27 10:30:00,191.03,191.04,190.41,190.77,33083.0,167.2665,167.2752,166.7236,167.0388,33083.0
2022-01-27 11:00:00,190.82,191.81,190.02,190.02,116454.0,167.0826,167.9495,166.3821,166.3821,116454.0
2022-01-27 11:30:00,190.13,190.97,190.13,190.77,29276.0,166.4784,167.214,166.4784,167.0388,29276.0
2022-01-27 12:00:00,190.68,191.1,188.71,188.88,45081.0,166.96,167.3278,165.2351,165.3839,45081.0
2022-01-27 12:30:00,188.95,189.04,187.57,188.21,44172.0,165.4452,165.524,164.2369,164.7973,44172.0
2022-01-27 13:00:00,188.28,188.43,186.21,186.52,57489.0,164.8586,164.9899,163.0461,163.3175,57489.0
2022-01-27 13:30:00,186.33,187.03,185.78,186.36,68622.0,163.1512,163.7641,162.6696,163.1774,68622.0
2022-01-27 14:00:00,186.24,187.18,185.62,185.79,29087.0,163.0723,163.8954,162.5295,162.6783,29087.0
2022-01-27 14:30:00,185.8,186.49,185.01,185.3,41153.0,162.6871,163.2912,161.9954,162.2493,41153.0
2022-01-27 15:00:00,185.39,186.1,184.58,185.89,46113.0,162.3281,162.9498,161.6188,162.7659,46113.0
2022-01-27 15:30:00,185.99,186.72,185.26,185.56,148222.0,162.8534,163.4926,162.2143,162.4769,148222.0
2022-01-28 09:30:00,185.92,186.07,183.16,183.53,30504.0,162.7922,162.9235,160.3755,160.6995,30504.0
2022-01-28 10:00:00,183.91,184.68,183.14,183.46,29451.0,161.0322,161.7064,160.358,160.6382,29451.0
2022-01-28 10:30:00,183.42,184.54,183.03,184.42,47637.0,160.6031,161.5838,160.2617,161.4788,47637.0
2022-01-28 11:00:00,184.47,184.6,183.69,184.24,51359.0,161.5225,161.6364,160.8396,161.3211,51359.0
2022-01-28 11:30:00,184.33,185.22,184.0,185.19,30714.0,161.3999,162.1792,161.111,162.153,30714.0
2022-01-28 12:00:00,185.11,186.03,184.77,185.27,46826.0,162.0829,162.8885,161.7852,162.223,46826.0
2022-01-28 12:30:00,185.21,185.29,183.98,184.28,27689.0,162.1705,162.2405,161.0935,161.3562,27689.0
2022-01-28 13:00:00,184.38,185.04,184.32,184.73,25023.0,161.4437,162.0216,161.3912,161.7502,25023.0
2022-01-28 13:30:00,184.96,185.08,184.59,184.72,36122.0,161.9516,162.0566,161.6276,161.7414,36122.0
2022-01-28 14:00:00,184.83,185.03,183.91,184.17,36425.0,161.8377,162.0129,161.0322,161.2598,36425.0
2022-01-28 14:30:00,184.11,186.1,183.98,186.1,93495.0,161.2073,162.9498,161.0935,162.9498,93495.0
2022-01-28 15:00:00,186.32,187.09,185.87,186.84,72150.0,163.1424,163.8166,162.7484,163.5977,72150.0
2022-01-28 15:30:00,186.82,189.67,186.18,189.58,247168.0,163.5802,166.0757,163.0198,165.9969,247168.0
2022-01-31 09:30:00,190.08,192.33,189.62,191.58,43807.0,166.4347,168.4048,166.0319,167.7481,43807.0
2022-01-31 10:00:00,191.72,192.9,191.28,191.31,39434.0,167.8707,168.9039,167.4854,167.5117,39434.0
2022-01-31 10:30:00,191.24,191.51,190.32,190.76,52566.0,167.4504,167.6868,166.6448,167.0301,52566.0
2022-01-31 11:00:00,190.76,191.33,190.39,190.54,31998.0,167.0301,167.5292,166.7061,166.8374,31998.0
2022-01-31 11:30:00,190.53,191.75,190.22,191.66,22994.0,166.8287,167.8969,166.5572,167.8181,22994.0
2022-01-31 12:00:00,191.67,191.92,191.22,191.38,27937.0,167.8269,168.0458,167.4329,167.5729,27937.0
2022-01-31 12:30:00,191.43,191.63,191.09,191.56,27413.0,167.6167,167.7918,167.319,167.7306,27413.0
2022-01-31 13:00:00,191.49,192.27,191.42,192.05,54018.0,167.6693,168.3522,167.608,168.1596,54018.0
2022-01-31 13:30:00,192.09,192.3,191.93,192.04,31155.0,168.1946,168.3785,168.0545,168.1508,31155.0
2022-01-31 14:00:00,192.07,192.75,192.02,192.69,34301.0,168.1771,168.7725,168.1333,168.72,34301.0
2022-01-31 14:30:00,192.67,193.41,192.43,193.4,86123.0,168.7025,169.3504,168.4923,169.3417,86123.0
2022-01-31 15:00:00,193.2,193.35,192.2,192.48,89316.0,169.1665,169.2979,168.2909,168.5361,89316.0
2022-01-31 15:30:00,192.42,194.98,192.39,194.97,212776.0,168.4836,170.7251,168.4573,170.7164,212776.0
2022-02-01 09:30:00,194.68,196.71,192.77,195.91,78165.0,170.4624,172.2399,168.79,171.5394,78165.0
2022-02-01 10:00:00,195.53,195.9,193.84,194.28,28181.0,171.2067,171.5307,169.7269,170.1122,28181.0
2022-02-01 10:30:00,194.23,196.46,193.6,196.12,28810.0,170.0684,172.021,169.5168,171.7233,28810.0
2022-02-01 11:00:00,196.13,196.31,193.64,194.11,33526.0,171.7321,171.8897,169.5518,169.9633,33526.0
2022-02-01 11:30:00,193.92,195.23,193.59,194.73,22631.0,169.797,170.944,169.508,170.5062,22631.0
2022-02-01 12:00:00,194.73,194.73,193.5,193.74,28822.0,170.5062,170.5062,169.4292,169.6394,28822.0
2022-02-01 12:30:00,193.74,194.94,193.38,194.94,33847.0,169.6394,170.6901,169.3242,170.6901,33847.0
2022-02-01 13:00:00,195.02,195.56,194.59,195.49,27222.0,170.7601,171.233,170.3836,171.1717,27222.0
2022-02-01 13:30:00,195.55,196.27,195.37,195.94,24632.0,171.2242,171.8546,171.0666,171.5657,24632.0
2022-02-01 14:00:00,195.92,196.03,195.4,195.96,28094.0,171.5482,171.6445,171.0929,171.5832,28094.0
2022-02-01 14:30:00,195.96,196.17,195.24,195.74,25905.0,171.5832,171.7671,170.9528,171.3906,25905.0
2022-02-01 15:00:00,195.72,196.54,195.55,196.17,43897.0,171.3731,172.0911,171.2242,171.7671,43897.0
2022-02-01 15:30:00,196.22,196.35,194.84,195.23,144598.0,171.8109,171.9247,170.6025,170.944,144598.0
2022-02-02 09:30:00,195.48,197.46,195.47,196.65,31029.0,171.1629,172.8966,171.1542,172.1874,31029.0
2022-02-02 10:00:00,196.63,197.44,196.63,197.04,19457.0,172.1699,172.8791,172.1699,172.5289,19457.0
2022-02-02 10:30:00,196.97,197.46,196.48,196.56,16423.0,172.4676,172.8966,172.0385,172.1086,16423.0
2022-02-02 11:00:00,196.5,197.78,196.42,197.69,27118.0,172.056,173.1768,171.986,173.098,27118.0
2022-02-02 11:30:00,197.7,197.77,197.14,197.32,65994.0,173.1068,173.1681,172.6164,172.774,65994.0
2022-02-02 12:00:00,197.11,197.72,196.78,197.03,30338.0,172.5902,173.1243,172.3012,172.5201,30338.0
2022-02-02 12:30:00,196.87,197.97,196.77,197.96,36768.0,172.38,173.3432,172.2925,173.3344,36768.0
2022-02-02 13:00:00,197.98,198.56,197.77,198.33,19370.0,173.3519,173.8598,173.1681,173.6584,19370.0
2022-02-02 13:30:00,198.34,198.79,198.29,198.67,30395.0,173.6671,174.0612,173.6234,173.9561,30395.0
2022-02-02 14:00:00,198.63,199.04,197.65,197.78,25033.0,173.9211,174.2801,173.063,173.1768,25033.0
2022-02-02 14:30:00,197.83,198.15,197.27,197.5,25137.0,173.2206,173.5008,172.7303,172.9316,25137.0
2022-02-02 15:00:00,197.46,197.49,196.84,197.03,25235.0,172.8966,172.9229,172.3537,172.5201,25235.0
2022-02-02 15:30:00,197.1,197.2,196.67,196.98,73178.0,172.5814,172.669,172.2049,172.4763,73178.0
2022-02-03 09:30:00,195.76,196.73,194.19,194.3,42953.0,171.4081,172.2574,170.0334,170.1297,42953.0
2022-02-03 10:00:00,194.32,195.08,194.06,194.82,33634.0,170.1472,170.8127,169.9196,170.585,33634.0
2022-02-03 10:30:00,194.87,195.35,194.28,194.45,32665.0,170.6288,171.0491,170.1122,170.2611,32665.0
2022-02-03 11:00:00,194.56,195.0,194.39,194.55,19701.0,170.3574,170.7426,170.2085,170.3486,19701.0
2022-02-03 11:30:00,194.4,194.65,194.18,194.5,19011.0,170.2173,170.4362,170.0246,170.3048,19011.0
2022-02-03 12:00:00,194.59,194.62,193.62,193.81,32893.0,170.3836,170.4099,169.5343,169.7007,32893.0
2022-02-03 12:30:00,193.86,194.26,193.39,193.84,16862.0,169.7444,170.0947,169.3329,169.7269,16862.0
2022-02-03 13:00:00,193.93,194.05,193.29,193.48,27824.0,169.8057,169.9108,169.2454,169.4117,27824.0
2022-02-03 13:30:00,193.47,194.05,193.46,193.63,20553.0,169.403,169.9108,169.3942,169.5431,20553.0
2022-02-03 14:00:00,193.69,193.97,193.42,193.43,37437.0,169.5956,169.8408,169.3592,169.3679,37437.0
2022-02-03 14:30:00,193.38,193.38,192.51,192.56,31330.0,169.3242,169.3242,168.5624,168.6062,31330.0
2022-02-03 15:00:00,192.6,193.0,192.3,192.78,54090.0,168.6412,168.9914,168.3785,168.7988,54090.0
2022-02-03 15:30:00,192.76,192.77,191.34,191.79,206772.0,168.7813,168.79,167.5379,167.9319,206772.0
2022-02-04 09:30:00,191.3,192.05,189.68,191.2,45691.0,167.5029,168.1596,166.0844,167.4153,45691.0
2022-02-04 10:00:00,191.27,191.55,189.58,189.58,42412.0,167.4766,167.7218,165.9969,165.9969,42412.0
2022-02-04 10:30:00,189.55,189.87,189.11,189.62,37549.0,165.9706,166.2508,165.5853,166.0319,37549.0
2022-02-04 11:00:00,189.47,190.3,189.22,190.17,25162.0,165.9005,166.6273,165.6816,166.5135,25162.0
2022-02-04 11:30:00,190.28,190.75,190.18,190.2,12589.0,166.6098,167.0213,166.5222,166.5397,12589.0
2022-02-04 12:00:00,189.92,190.3,189.92,190.05,15933.0,166.2946,166.6273,166.2946,166.4084,15933.0
2022-02-04 12:30:00,190.05,190.95,189.91,190.95,22303.0,166.4084,167.1964,166.2858,167.1964,22303.0
2022-02-04 13:00:00,191.14,192.57,191.14,192.12,22826.0,167.3628,168.6149,167.3628,168.2209,22826.0
2022-02-04 13:30:00,192.45,192.84,192.16,192.7,26996.0,168.5098,168.8513,168.2559,168.7287,26996.0
2022-02-04 14:00:00,192.67,192.87,191.89,192.16,14568.0,168.7025,168.8776,168.0195,168.2559,14568.0
2022-02-04 14:30:00,192.16,192.93,192.15,192.28,16986.0,168.2559,168.9301,168.2472,168.361,16986.0
2022-02-04 15:00:00,192.34,193.38,192.28,192.51,34908.0,168.4135,169.3242,168.361,168.5624,34908.0
2022-02-04 15:30:00,192.53,192.6,190.55,190.57,122284.0,168.5799,168.6412,166.8462,166.8637,122284.0
2022-02-07 09:30:00,190.58,191.01,190.14,190.38,15667.0,166.8725,167.249,166.4872,166.6973,15667.0
2022-02-07 10:00:00,190.67,190.7,189.77,190.5,8911.0,166.9513,166.9775,166.1632,166.8024,8911.0
2022-02-07 10:30:00,190.66,190.66,189.9,190.25,18234.0,166.9425,166.9425,166.2771,166.5835,18234.0
2022-02-07 11:00:00,190.18,190.34,189.85,190.11,14674.0,166.5222,166.6623,166.2333,166.4609,14674.0
2022-02-07 11:30:00,190.1,190.23,189.43,190.04,16491.0,166.4522,166.566,165.8655,166.3996,16491.0
2022-02-07 12:00:00,189.89,189.91,188.66,188.72,15737.0,166.2683,166.2858,165.1913,165.2438,15737.0
2022-02-07 12:30:00,188.66,189.29,188.52,189.13,52274.0,165.1913,165.7429,165.0687,165.6028,52274.0
2022-02-07 13:00:00,189.09,189.3,188.77,189.09,28441.0,165.5678,165.7517,165.2876,165.5678,28441.0
2022-02-07 13:30:00,189.12,189.25,188.67,188.98,57014.0,165.5941,165.7079,165.2001,165.4715,57014.0
2022-02-07 14:00:00,188.93,189.11,188.64,188.93,20579.0,165.4277,165.5853,165.1738,165.4277,20579.0
2022-02-07 14:30:00,188.98,189.11,188.68,188.97,47985.0,165.4715,165.5853,165.2088,165.4627,47985.0
2022-02-07 15:00:00,188.98,189.63,188.9,189.16,79394.0,165.4715,166.0406,165.4015,165.6291,79394.0
2022-02-07 15:30:00,189.26,189.41,187.12,187.67,283283.0,165.7167,165.848,163.8429,164.3245,283283.0
2022-02-08 09:30:00,187.48,188.31,186.32,186.61,18627.0,164.1581,164.8848,163.1424,163.3963,18627.0
2022-02-08 10:00:00,186.67,186.93,185.21,185.21,24077.0,163.4489,163.6765,162.1705,162.1705,24077.0
2022-02-08 10:30:00,185.22,186.51,185.02,186.13,98735.0,162.1792,163.3088,162.0041,162.976,98735.0
2022-02-08 11:00:00,186.25,186.36,185.88,186.03,21857.0,163.0811,163.1774,162.7571,162.8885,21857.0
2022-02-08 11:30:00,185.99,186.89,185.99,186.77,49494.0,162.8534,163.6415,162.8534,163.5364,49494.0
2022-02-08 12:00:00,186.65,186.87,186.25,186.64,39726.0,163.4313,163.624,163.0811,163.4226,39726.0
2022-02-08 12:30:00,186.65,186.83,185.86,185.92,29093.0,163.4313,163.589,162.7396,162.7922,29093.0
2022-02-08 13:00:00,185.92,185.96,185.34,185.75,25028.0,162.7922,162.8272,162.2843,162.6433,25028.0
2022-02-08 13:30:00,185.78,186.75,185.75,186.66,17455.0,162.6696,163.5189,162.6433,163.4401,17455.0
2022-02-08 14:00:00,186.69,187.52,186.26,186.26,27361.0,163.4664,164.1931,163.0899,163.0899,27361.0
2022-02-08 14:30:00,186.26,186.33,185.34,185.75,42869.0,163.0899,163.1512,162.2843,162.6433,42869.0
2022-02-08 15:00:00,185.69,186.85,185.53,186.66,42770.0,162.5908,163.6065,162.4507,163.4401,42770.0
2022-02-08 15:30:00,186.74,187.31,186.38,186.95,118957.0,163.5101,164.0092,163.1949,163.694,118957.0
2022-02-09 09:30:00,189.41,190.94,189.34,189.53,30803.0,165.848,167.1877,165.7867,165.9531,30803.0
2022-02-09 10:00:00,189.13,190.74,189.13,190.74,12403.0,165.6028,167.0126,165.6028,167.0126,12403.0
2022-02-09 10:30:00,190.6,190.8,190.03,190.37,12781.0,166.89,167.0651,166.3909,166.6886,12781.0
2022-02-09 11:00:00,190.56,190.56,189.7,190.23,23858.0,166.855,166.855,166.1019,166.566,23858.0
2022-02-09 11:30:00,190.2,190.28,189.76,190.0,72452.0,166.5397,166.6098,166.1545,166.3646,72452.0
2022-02-09 12:00:00,190.0,190.67,189.99,190.55,95411.0,166.3646,166.9513,166.3559,166.8462,95411.0
2022-02-09 12:30:00,190.55,190.75,190.4,190.75,24257.0,166.8462,167.0213,166.7149,167.0213,24257.0
2022-02-09 13:00:00,190.83,190.83,189.71,189.99,23642.0,167.0914,167.0914,166.1107,166.3559,23642.0
2022-02-09 13:30:00,190.04,190.31,189.75,190.12,25077.0,166.3996,166.6361,166.1457,166.4697,25077.0
2022-02-09 14:00:00,190.25,190.91,190.18,190.72,20733.0,166.5835,167.1614,166.5222,166.9951,20733.0
2022-02-09 14:30:00,190.72,190.95,189.87,190.03,32026.0,166.9951,167.1964,166.2508,166.3909,32026.0
2022-02-09 15:00:00,190.0,190.81,190.0,190.75,44012.0,166.3646,167.0739,166.3646,167.0213,44012.0
2022-02-09 15:30:00,190.68,191.21,190.22,191.17,150894.0,166.96,167.4241,166.5572,167.3891,150894.0
2022-02-10 09:30:00,187.11,189.86,187.11,189.2,86790.0,163.8341,166.242,163.8341,165.6641,86790.0
2022-02-10 10:00:00,189.03,190.12,188.67,190.08,98813.0,165.5153,166.4697,165.2001,166.4347,98813.0
2022-02-10 10:30:00,190.03,190.48,189.63,189.76,63498.0,166.3909,166.7849,166.0406,166.1545,63498.0
2022-02-10 11:00:00,189.78,189.82,189.03,189.19,83130.0,166.172,166.207,165.5153,165.6554,83130.0
2022-02-10 11:30:00,189.12,189.78,188.51,189.54,27596.0,165.5941,166.172,165.06,165.9618,27596.0
2022-02-10 12:00:00,189.46,189.49,188.93,189.09,31693.0,165.8918,165.9181,165.4277,165.5678,31693.0
2022-02-10 12:30:00,189.09,189.21,187.64,187.77,51835.0,165.5678,165.6729,164.2982,164.412,51835.0
2022-02-10 13:00:00,187.53,188.36,187.17,187.58,59510.0,164.2019,164.9286,163.8867,164.2457,59510.0
2022-02-10 13:30:00,187.52,187.66,186.36,186.86,52474.0,164.1931,164.3157,163.1774,163.6152,52474.0
2022-02-10 14:00:00,186.9,187.1,185.96,186.1,92750.0,163.6502,163.8254,162.8272,162.9498,92750.0
2022-02-10 14:30:00,186.08,186.21,184.93,184.93,77875.0,162.9323,163.0461,161.9253,161.9253,77875.0
2022-02-10 15:00:00,185.02,185.75,184.81,185.43,156240.0,162.0041,162.6433,161.8202,162.3631,156240.0
2022-02-10 15:30:00,185.33,185.91,184.1,185.25,214729.0,162.2755,162.7834,161.1986,162.2055,214729.0
2022-02-11 09:30:00,185.92,187.28,185.24,186.52,35115.0,162.7922,163.983,162.1967,163.3175,35115.0
2022-02-11 10:00:00,186.52,187.4,186.44,187.03,45908.0,163.3175,164.088,163.2475,163.7641,45908.0
2022-02-11 10:30:00,187.05,187.5,186.76,187.24,64747.0,163.7816,164.1756,163.5277,163.948,64747.0
2022-02-11 11:00:00,187.24,187.64,186.96,187.3,28259.0,163.948,164.2982,163.7028,164.0005,28259.0
2022-02-11 11:30:00,187.37,187.37,186.94,187.37,21044.0,164.0618,164.0618,163.6853,164.0618,21044.0
2022-02-11 12:00:00,187.29,187.5,186.41,186.45,40857.0,163.9917,164.1756,163.2212,163.2562,40857.0
2022-02-11 12:30:00,186.5,186.5,185.38,185.83,44722.0,163.3,163.3,162.3193,162.7134,44722.0
2022-02-11 13:00:00,185.87,186.15,185.43,185.5,33647.0,162.7484,162.9935,162.3631,162.4244,33647.0
2022-02-11 13:30:00,185.39,185.41,183.7,183.81,47812.0,162.3281,162.3456,160.8483,160.9446,47812.0
2022-02-11 14:00:00,183.77,185.06,183.4,184.18,45731.0,160.9096,162.0391,160.5856,161.2686,45731.0
2022-02-11 14:30:00,184.24,185.26,183.58,184.38,27217.0,161.3211,162.2143,160.7432,161.4437,27217.0
2022-02-11 15:00:00,184.46,185.02,184.13,185.0,66012.0,161.5138,162.0041,161.2248,161.9866,66012.0
2022-02-11 15:30:00,184.92,186.28,184.49,185.51,164043.0,161.9166,163.1074,161.54,162.4332,164043.0
2022-02-14 09:30:00,185.9,186.95,185.57,186.05,26334.0,162.7746,163.694,162.4857,162.906,26334.0
2022-02-14 10:00:00,186.26,186.42,184.56,185.03,37859.0,163.0899,163.23,161.6013,162.0129,37859.0
2022-02-14 10:30:00,185.06,185.06,184.05,184.05,37564.0,162.0391,162.0391,161.1548,161.1548,37564.0
2022-02-14 11:00:00,184.05,184.76,183.65,184.76,23555.0,161.1548,161.7765,160.8045,161.7765,23555.0
2022-02-14 11:30:00,184.75,185.2,184.51,185.0,13078.0,161.7677,162.1617,161.5576,161.9866,13078.0
2022-02-14 12:00:00,184.98,185.05,184.51,184.9,12179.0,161.9691,162.0304,161.5576,161.899,12179.0
2022-02-14 12:30:00,184.97,185.17,184.76,185.08,7737.0,161.9603,162.1355,161.7765,162.0566,7737.0
2022-02-14 13:00:00,185.09,185.29,184.42,184.44,10273.0,162.0654,162.2405,161.4788,161.4963,10273.0
2022-02-14 13:30:00,184.43,185.02,183.79,183.96,20346.0,161.4875,162.0041,160.9271,161.076,20346.0
2022-02-14 14:00:00,183.92,184.1,182.73,183.96,43444.0,161.0409,161.1986,159.999,161.076,43444.0
2022-02-14 14:30:00,183.79,184.44,183.31,184.4,45492.0,160.9271,161.4963,160.5068,161.4612,45492.0
2022-02-14 15:00:00,184.37,185.04,183.89,185.04,39466.0,161.435,162.0216,161.0147,162.0216,39466.0
2022-02-14 15:30:00,184.86,185.13,183.57,183.62,149186.0,161.864,162.1004,160.7345,160.7783,149186.0
2022-02-15 09:30:00,185.4,186.8,184.67,185.04,29486.0,162.3368,163.5627,161.6977,162.0216,29486.0
2022-02-15 10:00:00,185.2,185.72,185.01,185.33,21615.0,162.1617,162.617,161.9954,162.2755,21615.0
2022-02-15 10:30:00,185.34,186.29,185.23,185.51,27850.0,162.2843,163.1161,162.188,162.4332,27850.0
2022-02-15 11:00:00,185.62,185.8,184.77,185.09,23151.0,162.5295,162.6871,161.7852,162.0654,23151.0
2022-02-15 11:30:00,185.06,185.92,185.06,185.92,11491.0,162.0391,162.7922,162.0391,162.7922,11491.0
2022-02-15 12:00:00,185.95,186.03,185.41,185.51,10515.0,162.8184,162.8885,162.3456,162.4332,10515.0
2022-02-15 12:30:00,185.54,185.57,184.89,185.09,14712.0,162.4594,162.4857,161.8903,162.0654,14712.0
2022-02-15 13:00:00,185.06,186.27,185.06,186.11,17318.0,162.0391,163.0986,162.0391,162.9585,17318.0
2022-02-15 13:30:00,186.05,186.62,185.95,186.5,15198.0,162.906,163.4051,162.8184,163.3,15198.0
2022-02-15 14:00:00,186.53,186.53,185.86,185.97,15700.0,163.3263,163.3263,162.7396,162.8359,15700.0
2022-02-15 14:30:00,186.02,186.07,185.25,185.59,19879.0,162.8797,162.9235,162.2055,162.5032,19879.0
2022-02-15 15:00:00,185.59,186.11,185.22,185.4,13779.0,162.5032,162.9585,162.1792,162.3368,13779.0
2022-02-15 15:30:00,185.3,185.71,184.75,185.13,113423.0,162.2493,162.6083,161.7677,162.1004,113423.0
2022-02-16 09:30:00,185.5,186.06,184.08,184.3,20255.0,162.4244,162.9147,161.181,161.3737,20255.0
2022-02-16 10:00:00,184.43,184.5,183.74,183.97,14663.0,161.4875,161.5488,160.8833,161.0847,14663.0
2022-02-16 10:30:00,184.07,184.38,183.78,184.15,14435.0,161.1723,161.4437,160.9184,161.2423,14435.0
2022-02-16 11:00:00,184.21,184.94,184.02,184.94,16278.0,161.2949,161.9341,161.1285,161.9341,16278.0
2022-02-16 11:30:00,184.96,185.13,184.41,184.85,11430.0,161.9516,162.1004,161.47,161.8553,11430.0
2022-02-16 12:00:00,184.94,185.12,184.75,184.95,13267.0,161.9341,162.0917,161.7677,161.9428,13267.0
2022-02-16 12:30:00,184.92,185.24,184.57,185.06,11228.0,161.9166,162.1967,161.6101,162.0391,11228.0
2022-02-16 13:00:00,185.03,185.23,184.84,185.12,7253.0,162.0129,162.188,161.8465,162.0917,7253.0
2022-02-16 13:30:00,185.2,185.21,184.39,184.77,8253.0,162.1617,162.1705,161.4525,161.7852,8253.0
2022-02-16 14:00:00,185.03,186.42,184.7,186.24,25931.0,162.0129,163.23,161.7239,163.0723,25931.0
2022-02-16 14:30:00,186.63,186.99,185.83,186.83,30567.0,163.4138,163.7291,162.7134,163.589,30567.0
2022-02-16 15:00:00,186.75,187.31,186.73,187.22,30864.0,163.5189,164.0092,163.5014,163.9304,30864.0
2022-02-16 15:30:00,187.18,187.63,186.86,187.16,134927.0,163.8954,164.2894,163.6152,163.8779,134927.0
2022-02-17 09:30:00,186.27,187.38,184.94,184.94,33763.0,163.0986,164.0705,161.9341,161.9341,33763.0
2022-02-17 10:00:00,185.07,186.71,184.76,186.6,45485.0,162.0479,163.4839,161.7765,163.3876,45485.0
2022-02-17 10:30:00,186.51,186.82,185.74,186.5,28526.0,163.3088,163.5802,162.6345,163.3,28526.0
2022-02-17 11:00:00,186.49,186.49,185.83,186.08,31925.0,163.2912,163.2912,162.7134,162.9323,31925.0
2022-02-17 11:30:00,186.04,187.29,185.83,187.0,28046.0,162.8972,163.9917,162.7134,163.7378,28046.0
2022-02-17 12:00:00,186.95,187.12,186.53,186.97,10612.0,163.694,163.8429,163.3263,163.7115,10612.0
2022-02-17 12:30:00,187.01,187.4,186.3,186.3,14864.0,163.7466,164.088,163.1249,163.1249,14864.0
2022-02-17 13:00:00,186.36,186.59,186.19,186.28,41046.0,163.1774,163.3788,163.0286,163.1074,41046.0
2022-02-17 13:30:00,186.36,186.84,186.36,186.43,11517.0,163.1774,163.5977,163.1774,163.2387,11517.0
2022-02-17 14:00:00,186.42,186.42,185.54,185.62,24985.0,163.23,163.23,162.4594,162.5295,24985.0
2022-02-17 14:30:00,185.5,186.46,185.48,186.37,47584.0,162.4244,163.265,162.4069,163.1862,47584.0
2022-02-17 15:00:00,186.39,186.44,185.97,186.1,20214.0,163.2037,163.2475,162.8359,162.9498,20214.0
2022-02-17 15:30:00,186.07,186.48,185.48,185.93,116034.0,162.9235,163.2825,162.4069,162.8009,116034.0
2022-02-18 09:30:00,185.74,186.69,185.52,186.56,34877.0,162.6345,163.4664,162.4419,163.3525,34877.0
2022-02-18 10:00:00,186.62,186.93,186.22,186.39,10441.0,163.4051,163.6765,163.0548,163.2037,10441.0
2022-02-18 10:30:00,186.4,186.42,185.89,186.05,15895.0,163.2124,163.23,162.7659,162.906,15895.0
2022-02-18 11:00:00,186.05,186.08,185.23,185.74,36863.0,162.906,162.9323,162.188,162.6345,36863.0
2022-02-18 11:30:00,185.84,185.92,185.39,185.56,42601.0,162.7221,162.7922,162.3281,162.4769,42601.0
2022-02-18 12:00:00,185.51,186.27,185.4,186.04,32272.0,162.4332,163.0986,162.3368,162.8972,32272.0
2022-02-18 12:30:00,186.0,186.08,185.21,185.4,43751.0,162.8622,162.9323,162.1705,162.3368,43751.0
2022-02-18 13:00:00,185.51,186.23,185.27,185.66,26397.0,162.4332,163.0636,162.223,162.5645,26397.0
2022-02-18 13:30:00,185.63,186.11,185.51,185.91,14620.0,162.5382,162.9585,162.4332,162.7834,14620.0
2022-02-18 14:00:00,185.91,186.96,185.85,186.96,13820.0,162.7834,163.7028,162.7309,163.7028,13820.0
2022-02-18 14:30:00,186.96,187.03,185.93,186.69,16114.0,163.7028,163.7641,162.8009,163.4664,16114.0
2022-02-18 15:00:00,186.71,186.86,185.88,185.93,40628.0,163.4839,163.6152,162.7571,162.8009,40628.0
2022-02-18 15:30:00,185.77,186.31,185.21,185.62,146828.0,162.6608,163.1336,162.1705,162.5295,146828.0
2022-02-22 09:30:00,185.64,187.97,185.15,186.84,53162.0,162.547,164.5871,162.1179,163.5977,53162.0
2022-02-22 10:00:00,186.97,188.11,186.72,187.75,36713.0,163.7115,164.7097,163.4926,164.3945,36713.0
2022-02-22 10:30:00,187.72,187.81,186.41,186.52,37899.0,164.3682,164.447,163.2212,163.3175,37899.0
2022-02-22 11:00:00,186.5,188.02,186.49,187.76,28961.0,163.3,164.6309,163.2912,164.4033,28961.0
2022-02-22 11:30:00,187.89,188.16,187.4,187.83,29350.0,164.5171,164.7535,164.088,164.4646,29350.0
2022-02-22 12:00:00,188.01,188.3,187.64,187.64,57902.0,164.6222,164.8761,164.2982,164.2982,57902.0
2022-02-22 12:30:00,187.5,187.53,186.79,187.13,61152.0,164.1756,164.2019,163.5539,163.8516,61152.0
2022-02-22 13:00:00,187.13,187.46,186.61,186.87,69842.0,163.8516,164.1406,163.3963,163.624,69842.0
2022-02-22 13:30:00,186.89,187.08,186.07,186.2,23047.0,163.6415,163.8079,162.9235,163.0373,23047.0
2022-02-22 14:00:00,186.13,186.8,185.73,186.47,38195.0,162.976,163.5627,162.6258,163.2737,38195.0
2022-02-22 14:30:00,186.5,187.55,185.94,187.26,30630.0,163.3,164.2194,162.8097,163.9655,30630.0
2022-02-22 15:00:00,187.41,188.04,186.95,187.44,43073.0,164.0968,164.6484,163.694,164.1231,43073.0
2022-02-22 15:30:00,187.55,187.76,186.46,187.58,172620.0,164.2194,164.4033,163.265,164.2457,172620.0
2022-02-23 09:30:00,188.54,190.3,188.54,188.56,24845.0,165.0862,166.6273,165.0862,165.1037,24845.0
2022-02-23 10:00:00,188.41,188.66,187.33,187.44,21601.0,164.9724,165.1913,164.0268,164.1231,21601.0
2022-02-23 10:30:00,187.44,187.68,187.17,187.4,18912.0,164.1231,164.3332,163.8867,164.088,18912.0
2022-02-23 11:00:00,187.45,187.82,187.03,187.64,25206.0,164.1318,164.4558,163.7641,164.2982,25206.0
2022-02-23 11:30:00,187.73,188.42,187.53,188.41,26902.0,164.377,164.9812,164.2019,164.9724,26902.0
2022-02-23 12:00:00,188.43,188.43,187.62,187.96,14714.0,164.9899,164.9899,164.2807,164.5784,14714.0
2022-02-23 12:30:00,187.92,188.04,186.95,187.07,9627.0,164.5434,164.6484,163.694,163.7991,9627.0
2022-02-23 13:00:00,187.03,187.33,186.51,186.78,30622.0,163.7641,164.0268,163.3088,163.5452,30622.0
2022-02-23 13:30:00,186.76,187.38,186.51,186.98,23349.0,163.5277,164.0705,163.3088,163.7203,23349.0
2022-02-23 14:00:00,186.96,187.09,186.21,186.33,30581.0,163.7028,163.8166,163.0461,163.1512,30581.0
2022-02-23 14:30:00,186.33,186.59,185.74,186.19,51688.0,163.1512,163.3788,162.6345,163.0286,51688.0
2022-02-23 15:00:00,186.21,186.29,185.71,186.07,45082.0,163.0461,163.1161,162.6083,162.9235,45082.0
2022-02-23 15:30:00,186.05,186.19,185.06,185.75,227125.0,162.906,163.0286,162.0391,162.6433,227125.0
2022-02-24 09:30:00,182.14,185.0,182.14,184.62,79149.0,159.4824,161.9866,159.4824,161.6539,79149.0
2022-02-24 10:00:00,184.59,185.31,183.26,184.93,78127.0,161.6276,162.258,160.4631,161.9253,78127.0
2022-02-24 10:30:00,184.89,186.31,184.63,186.31,68098.0,161.8903,163.1336,161.6626,163.1336,68098.0
2022-02-24 11:00:00,186.23,187.16,185.53,185.66,51385.0,163.0636,163.8779,162.4507,162.5645,51385.0
2022-02-24 11:30:00,185.58,187.04,185.58,186.75,35827.0,162.4944,163.7728,162.4944,163.5189,35827.0
2022-02-24 12:00:00,186.74,186.91,185.2,185.36,36222.0,163.5101,163.659,162.1617,162.3018,36222.0
2022-02-24 12:30:00,185.43,186.18,185.13,185.9,45724.0,162.3631,163.0198,162.1004,162.7746,45724.0
2022-02-24 13:00:00,185.85,186.26,185.47,185.93,77518.0,162.7309,163.0899,162.3981,162.8009,77518.0
2022-02-24 13:30:00,185.95,188.0,185.92,187.33,29010.0,162.8184,164.6134,162.7922,164.0268,29010.0
2022-02-24 14:00:00,187.39,188.08,186.89,188.08,19154.0,164.0793,164.6835,163.6415,164.6835,19154.0
2022-02-24 14:30:00,188.2,189.35,188.12,188.69,32286.0,164.7885,165.7955,164.7185,165.2176,32286.0
2022-02-24 15:00:00,188.85,189.61,188.44,188.47,41078.0,165.3577,166.0231,164.9987,165.0249,41078.0
2022-02-24 15:30:00,188.57,190.84,188.45,190.1,148688.0,165.1125,167.1001,165.0074,166.4522,148688.0
2022-02-25 09:30:00,191.09,192.7,190.03,190.03,28770.0,167.319,168.7287,166.3909,166.3909,28770.0
2022-02-25 10:00:00,190.22,190.86,189.61,190.74,40799.0,166.5572,167.1176,166.0231,167.0126,40799.0
2022-02-25 10:30:00,190.66,191.2,190.0,190.38,64532.0,166.9425,167.4153,166.3646,166.6973,64532.0
2022-02-25 11:00:00,190.33,192.31,190.12,192.18,42484.0,166.6536,168.3873,166.4697,168.2734,42484.0
2022-02-25 11:30:00,192.08,192.32,191.77,192.13,15177.0,168.1859,168.396,167.9144,168.2297,15177.0
2022-02-25 12:00:00,192.06,192.46,191.85,192.46,10818.0,168.1684,168.5186,167.9845,168.5186,10818.0
2022-02-25 12:30:00,192.42,192.78,192.06,192.53,27051.0,168.4836,168.7988,168.1684,168.5799,27051.0
2022-02-25 13:00:00,192.37,193.28,192.28,193.2,19559.0,168.4398,169.2366,168.361,169.1665,19559.0
2022-02-25 13:30:00,193.23,193.75,192.97,193.36,27997.0,169.1928,169.6481,168.9652,169.3066,27997.0
2022-02-25 14:00:00,193.29,193.66,192.84,193.46,21403.0,169.2454,169.5693,168.8513,169.3942,21403.0
2022-02-25 14:30:00,193.5,193.62,192.49,192.87,24511.0,169.4292,169.5343,168.5449,168.8776,24511.0
2022-02-25 15:00:00,192.82,193.48,192.43,193.06,30195.0,168.8338,169.4117,168.4923,169.044,30195.0
2022-02-25 15:30:00,193.11,193.9,192.39,193.68,104769.0,169.0877,169.7795,168.4573,169.5868,104769.0
2022-02-28 09:30:00,190.9,192.37,190.78,191.77,29174.0,167.1527,168.4398,167.0476,167.9144,29174.0
2022-02-28 10:00:00,191.71,191.71,190.45,190.96,10998.0,167.8619,167.8619,166.7586,167.2052,10998.0
2022-02-28 10:30:00,190.98,191.79,190.96,191.63,15160.0,167.2227,167.9319,167.2052,167.7918,15160.0
2022-02-28 11:00:00,191.84,192.62,191.77,192.48,32237.0,167.9757,168.6587,167.9144,168.5361,32237.0
2022-02-28 11:30:00,192.61,192.76,191.4,191.81,21655.0,168.6499,168.7813,167.5905,167.9495,21655.0
2022-02-28 12:00:00,191.72,191.74,189.7,189.7,17246.0,167.8707,167.8882,166.1019,166.1019,17246.0
2022-02-28 12:30:00,189.68,189.68,188.55,189.24,14376.0,166.0844,166.0844,165.095,165.6992,14376.0
2022-02-28 13:00:00,189.23,190.11,189.23,189.66,12698.0,165.6904,166.4609,165.6904,166.0669,12698.0
2022-02-28 13:30:00,189.37,190.25,189.31,189.75,13672.0,165.813,166.5835,165.7604,166.1457,13672.0
2022-02-28 14:00:00,189.72,189.82,187.66,188.05,32119.0,166.1194,166.207,164.3157,164.6572,32119.0
2022-02-28 14:30:00,187.9,189.51,187.75,189.36,33451.0,164.5258,165.9356,164.3945,165.8042,33451.0
2022-02-28 15:00:00,189.37,189.4,188.36,188.76,45353.0,165.813,165.8393,164.9286,165.2789,45353.0
2022-02-28 15:30:00,188.66,189.66,188.06,189.41,262808.0,165.1913,166.0669,164.6659,165.848,262808.0
2022-03-01 09:30:00,189.7,190.84,188.85,188.85,63757.0,166.1019,167.1001,165.3577,165.3577,63757.0
2022-03-01 10:00:00,189.0,190.24,188.86,189.95,76095.0,165.489,166.5748,165.3664,166.3208,76095.0
2022-03-01 10:30:00,190.01,190.46,188.52,189.14,74100.0,166.3734,166.7674,165.0687,165.6116,74100.0
2022-03-01 11:00:00,189.05,189.81,188.79,189.09,60446.0,165.5328,166.1983,165.3051,165.5678,60446.0
2022-03-01 11:30:00,189.16,189.16,187.34,187.99,65934.0,165.6291,165.6291,164.0355,164.6047,65934.0
2022-03-01 12:00:00,188.15,188.84,187.58,188.68,62388.0,164.7448,165.3489,164.2457,165.2088,62388.0
2022-03-01 12:30:00,188.6,188.98,188.58,188.66,60717.0,165.1388,165.4715,165.1213,165.1913,60717.0
2022-03-01 13:00:00,188.61,189.23,188.56,188.61,47211.0,165.1475,165.6904,165.1037,165.1475,47211.0
2022-03-01 13:30:00,188.61,188.75,188.36,188.41,74552.0,165.1475,165.2701,164.9286,164.9724,74552.0
2022-03-01 14:00:00,188.45,188.69,187.7,188.53,68414.0,165.0074,165.2176,164.3507,165.0775,68414.0
2022-03-01 14:30:00,188.54,188.77,187.98,188.16,37207.0,165.0862,165.2876,164.5959,164.7535,37207.0
2022-03-01 15:00:00,188.07,188.86,187.91,187.92,82703.0,164.6747,165.3664,164.5346,164.5434,82703.0
2022-03-01 15:30:00,187.89,188.27,186.88,187.8,148088.0,164.5171,164.8498,163.6327,164.4383,148088.0
2022-03-02 09:30:00,188.27,190.44,188.17,188.39,23754.0,164.8498,166.7499,164.7623,164.9549,23754.0
2022-03-02 10:00:00,188.43,189.66,187.78,189.66,23955.0,164.9899,166.0669,164.4208,166.0669,23955.0
2022-03-02 10:30:00,189.49,189.97,188.43,189.84,37757.0,165.9181,166.3383,164.9899,166.2245,37757.0
2022-03-02 11:00:00,189.87,190.17,189.21,189.64,24706.0,166.2508,166.5135,165.6729,166.0494,24706.0
2022-03-02 11:30:00,189.72,190.2,188.57,188.92,26194.0,166.1194,166.5397,165.1125,165.419,26194.0
2022-03-02 12:00:00,188.93,189.74,188.93,189.56,21606.0,165.4277,166.137,165.4277,165.9794,21606.0
2022-03-02 12:30:00,189.54,190.0,189.45,189.71,16923.0,165.9618,166.3646,165.883,166.1107,16923.0
2022-03-02 13:00:00,189.82,190.39,189.82,189.94,21342.0,166.207,166.7061,166.207,166.3121,21342.0
2022-03-02 13:30:00,189.92,190.33,189.87,190.03,23067.0,166.2946,166.6536,166.2508,166.3909,23067.0
2022-03-02 14:00:00,190.11,190.74,190.01,190.25,19671.0,166.4609,167.0126,166.3734,166.5835,19671.0
2022-03-02 14:30:00,190.38,190.5,189.75,189.83,32361.0,166.6973,166.8024,166.1457,166.2158,32361.0
2022-03-02 15:00:00,189.83,190.23,189.58,190.23,44777.0,166.2158,166.566,165.9969,166.566,44777.0
2022-03-02 15:30:00,190.19,190.41,189.36,189.58,158111.0,166.531,166.7236,165.8042,165.9969,158111.0
2022-03-03 09:30:00,190.83,191.55,189.78,190.07,16525.0,167.0914,167.7218,166.172,166.4259,16525.0
2022-03-03 10:00:00,190.13,190.44,189.31,189.81,12322.0,166.4784,166.7499,165.7604,166.1983,12322.0
2022-03-03 10:30:00,189.74,189.76,188.71,188.83,17984.0,166.137,166.1545,165.2351,165.3402,17984.0
2022-03-03 11:00:00,188.77,189.31,188.12,189.31,11563.0,165.2876,165.7604,164.7185,165.7604,11563.0
2022-03-03 11:30:00,189.19,190.35,189.15,190.28,15951.0,165.6554,166.6711,165.6204,166.6098,15951.0
2022-03-03 12:00:00,190.16,190.29,189.95,190.04,11063.0,166.5047,166.6185,166.3208,166.3996,11063.0
2022-03-03 12:30:00,189.98,191.13,189.95,190.98,18817.0,166.3471,167.354,166.3208,167.2227,18817.0
2022-03-03 13:00:00,190.88,191.83,190.8,191.83,15414.0,167.1351,167.967,167.0651,167.967,15414.0
2022-03-03 13:30:00,191.79,191.9,191.42,191.71,15145.0,167.9319,168.0283,167.608,167.8619,15145.0
2022-03-03 14:00:00,191.7,192.75,191.65,192.61,25949.0,167.8531,168.7725,167.8094,168.6499,25949.0
2022-03-03 14:30:00,192.62,193.09,191.42,191.5,22861.0,168.6587,169.0702,167.608,167.678,22861.0
2022-03-03 15:00:00,191.45,191.9,190.99,191.9,22258.0,167.6342,168.0283,167.2315,168.0283,22258.0
2022-03-03 15:30:00,191.96,192.29,191.31,192.19,132195.0,168.0808,168.3697,167.5117,168.2822,132195.0
2022-03-04 09:30:00,191.21,192.83,191.21,192.64,44815.0,167.4241,168.8426,167.4241,168.6762,44815.0
2022-03-04 10:00:00,192.88,193.11,191.56,191.78,25682.0,168.8864,169.0877,167.7306,167.9232,25682.0
2022-03-04 10:30:00,191.81,192.6,191.81,191.96,31126.0,167.9495,168.6412,167.9495,168.0808,31126.0
2022-03-04 11:00:00,191.96,192.35,191.26,192.35,19850.0,168.0808,168.4223,167.4679,168.4223,19850.0
2022-03-04 11:30:00,192.27,193.4,192.23,193.4,15900.0,168.3522,169.3417,168.3172,169.3417,15900.0
2022-03-04 12:00:00,193.31,194.08,192.8,193.94,21278.0,169.2629,169.9371,168.8163,169.8145,21278.0
2022-03-04 12:30:00,193.83,194.88,193.75,194.67,26917.0,169.7182,170.6376,169.6481,170.4537,26917.0
2022-03-04 13:00:00,194.74,195.27,194.57,195.12,21488.0,170.515,170.979,170.3661,170.8477,21488.0
2022-03-04 13:30:00,195.17,195.46,194.53,194.53,26994.0,170.8915,171.1454,170.3311,170.3311,26994.0
2022-03-04 14:00:00,194.61,195.11,194.31,194.89,27968.0,170.4011,170.8389,170.1385,170.6463,27968.0
2022-03-04 14:30:00,194.99,195.14,193.98,194.0,21922.0,170.7339,170.8652,169.8495,169.867,21922.0
2022-03-04 15:00:00,194.11,194.62,192.97,193.66,43238.0,169.9633,170.4099,168.9652,169.5693,43238.0
2022-03-04 15:30:00,193.83,194.92,193.66,194.63,103034.0,169.7182,170.6726,169.5693,170.4187,103034.0
2022-03-07 09:30:00,194.94,196.39,193.62,194.57,41087.0,170.6901,171.9597,169.5343,170.3661,41087.0
2022-03-07 10:00:00,194.7,195.05,193.98,193.98,29122.0,170.48,170.7864,169.8495,169.8495,29122.0
2022-03-07 10:30:00,193.92,194.4,192.51,192.6,36242.0,169.797,170.2173,168.5624,168.6412,36242.0
2022-03-07 11:00:00,192.55,192.85,191.8,191.82,12689.0,168.5974,168.8601,167.9407,167.9582,12689.0
2022-03-07 11:30:00,191.8,192.14,191.27,191.27,20418.0,167.9407,168.2384,167.4766,167.4766,20418.0
2022-03-07 12:00:00,191.27,191.27,190.38,190.64,13916.0,167.4766,167.4766,166.6973,166.925,13916.0
2022-03-07 12:30:00,190.6,190.64,189.96,190.08,27844.0,166.89,166.925,166.3296,166.4347,27844.0
2022-03-07 13:00:00,189.96,191.34,189.96,191.26,24343.0,166.3296,167.5379,166.3296,167.4679,24343.0
2022-03-07 13:30:00,191.37,192.21,191.15,191.27,18778.0,167.5642,168.2997,167.3716,167.4766,18778.0
2022-03-07 14:00:00,191.33,191.99,191.0,191.55,19445.0,167.5292,168.1071,167.2402,167.7218,19445.0
2022-03-07 14:30:00,191.45,191.83,190.95,191.05,18006.0,167.6342,167.967,167.1964,167.284,18006.0
2022-03-07 15:00:00,191.03,191.12,190.31,190.8,49415.0,167.2665,167.3453,166.6361,167.0651,49415.0
2022-03-07 15:30:00,190.6,190.97,189.43,189.44,134766.0,166.89,167.214,165.8655,165.8743,134766.0
2022-03-08 09:30:00,188.84,189.7,188.12,189.0,32919.0,165.3489,166.1019,164.7185,165.489,32919.0
2022-03-08 10:00:00,188.87,189.19,187.71,187.72,26795.0,165.3752,165.6554,164.3595,164.3682,26795.0
2022-03-08 10:30:00,187.72,189.81,187.72,189.61,15075.0,164.3682,166.1983,164.3682,166.0231,15075.0
2022-03-08 11:00:00,189.28,189.5,187.76,188.03,16866.0,165.7342,165.9268,164.4033,164.6397,16866.0
2022-03-08 11:30:00,187.9,188.87,187.71,188.67,22525.0,164.5258,165.3752,164.3595,165.2001,22525.0
2022-03-08 12:00:00,188.81,191.97,188.73,191.97,19893.0,165.3226,168.0896,165.2526,168.0896,19893.0
2022-03-08 12:30:00,191.93,193.1,191.7,192.73,19239.0,168.0545,169.079,167.8531,168.755,19239.0
2022-03-08 13:00:00,192.92,193.55,192.31,192.75,21512.0,168.9214,169.473,168.3873,168.7725,21512.0
2022-03-08 13:30:00,192.55,192.57,191.58,191.76,71719.0,168.5974,168.6149,167.7481,167.9057,71719.0
2022-03-08 14:00:00,191.78,193.21,191.26,193.21,64985.0,167.9232,169.1753,167.4679,169.1753,64985.0
2022-03-08 14:30:00,193.05,193.89,192.71,192.9,27964.0,169.0352,169.7707,168.7375,168.9039,27964.0
2022-03-08 15:00:00,192.86,193.19,191.16,191.19,24843.0,168.8688,169.1578,167.3803,167.4066,24843.0
2022-03-08 15:30:00,191.09,191.31,190.0,190.7,174313.0,167.319,167.5117,166.3646,166.9775,174313.0
2022-03-09 09:30:00,193.4,194.83,192.45,192.66,35763.0,169.3417,170.5938,168.5098,168.6937,35763.0
2022-03-09 10:00:00,192.97,193.86,192.76,193.37,21307.0,168.9652,169.7444,168.7813,169.3154,21307.0
2022-03-09 10:30:00,193.44,193.72,192.91,193.26,13290.0,169.3767,169.6219,168.9126,169.2191,13290.0
2022-03-09 11:00:00,193.25,193.55,192.91,193.31,15795.0,169.2103,169.473,168.9126,169.2629,15795.0
2022-03-09 11:30:00,193.32,194.5,193.3,194.5,7026.0,169.2716,170.3048,169.2541,170.3048,7026.0
2022-03-09 12:00:00,194.41,194.81,194.35,194.48,7521.0,170.226,170.5763,170.1735,170.2873,7521.0
2022-03-09 12:30:00,194.51,195.02,194.32,194.43,19260.0,170.3136,170.7601,170.1472,170.2435,19260.0
2022-03-09 13:00:00,194.44,194.61,193.86,194.49,10613.0,170.2523,170.4011,169.7444,170.2961,10613.0
2022-03-09 13:30:00,194.41,194.41,193.05,193.06,27119.0,170.226,170.226,169.0352,169.044,27119.0
2022-03-09 14:00:00,193.08,193.55,192.25,192.3,24479.0,169.0615,169.473,168.3347,168.3785,24479.0
2022-03-09 14:30:00,192.47,193.13,192.31,192.64,14780.0,168.5274,169.1053,168.3873,168.6762,14780.0
2022-03-09 15:00:00,192.55,193.69,192.52,193.63,19123.0,168.5974,169.5956,168.5711,169.5431,19123.0
2022-03-09 15:30:00,193.65,193.89,191.97,192.21,128560.0,169.5606,169.7707,168.0896,168.2997,128560.0
2022-03-10 09:30:00,190.0,190.87,190.0,190.33,11167.0,166.3646,167.1264,166.3646,166.6536,11167.0
2022-03-10 10:00:00,190.13,191.27,189.87,190.75,8185.0,166.4784,167.4766,166.2508,167.0213,8185.0
2022-03-10 10:30:00,190.77,190.81,189.78,189.79,11671.0,167.0388,167.0739,166.172,166.1807,11671.0
2022-03-10 11:00:00,189.7,190.79,189.46,190.56,17411.0,166.1019,167.0563,165.8918,166.855,17411.0
2022-03-10 11:30:00,190.53,190.72,189.86,190.28,28242.0,166.8287,166.9951,166.242,166.6098,28242.0
2022-03-10 12:00:00,190.34,190.59,189.86,190.5,15701.0,166.6623,166.8812,166.242,166.8024,15701.0
2022-03-10 12:30:00,190.46,190.48,190.07,190.19,10461.0,166.7674,166.7849,166.4259,166.531,10461.0
2022-03-10 13:00:00,190.08,190.58,189.8,190.48,13527.0,166.4347,166.8725,166.1895,166.7849,13527.0
2022-03-10 13:30:00,190.49,190.78,190.0,190.55,10371.0,166.7937,167.0476,166.3646,166.8462,10371.0
2022-03-10 14:00:00,190.58,191.33,190.5,191.03,9973.0,166.8725,167.5292,166.8024,167.2665,9973.0
2022-03-10 14:30:00,191.06,191.14,190.46,190.74,16281.0,167.2928,167.3628,166.7674,167.0126,16281.0
2022-03-10 15:00:00,190.66,190.79,189.89,190.4,18906.0,166.9425,167.0563,166.2683,166.7149,18906.0
2022-03-10 15:30:00,190.5,191.62,190.13,191.38,80625.0,166.8024,167.7831,166.4784,167.5729,80625.0
2022-03-11 09:30:00,191.97,192.89,191.65,192.3,21446.0,168.0896,168.8951,167.8094,168.3785,21446.0
2022-03-11 10:00:00,192.25,192.42,191.55,191.88,12521.0,168.3347,168.4836,167.7218,168.0108,12521.0
2022-03-11 10:30:00,191.48,192.27,191.0,191.93,15629.0,167.6605,168.3522,167.2402,168.0545,15629.0
2022-03-11 11:00:00,191.94,192.22,191.2,191.24,10666.0,168.0633,168.3085,167.4153,167.4504,10666.0
2022-03-11 11:30:00,191.33,191.33,189.71,189.98,18853.0,167.5292,167.5292,166.1107,166.3471,18853.0
2022-03-11 12:00:00,189.93,189.93,188.53,188.53,54856.0,166.3033,166.3033,165.0775,165.0775,54856.0
2022-03-11 12:30:00,188.58,189.02,187.91,188.06,60894.0,165.1213,165.5065,164.5346,164.6659,60894.0
2022-03-11 13:00:00,188.05,188.79,187.61,188.76,63269.0,164.6572,165.3051,164.2719,165.2789,63269.0
2022-03-11 13:30:00,188.54,188.68,187.56,187.56,78916.0,165.0862,165.2088,164.2281,164.2281,78916.0
2022-03-11 14:00:00,187.52,188.73,187.52,188.39,27174.0,164.1931,165.2526,164.1931,164.9549,27174.0
2022-03-11 14:30:00,188.36,188.36,187.74,187.94,22785.0,164.9286,164.9286,164.3858,164.5609,22785.0
2022-03-11 15:00:00,188.06,188.84,187.88,188.54,28508.0,164.6659,165.3489,164.5083,165.0862,28508.0
2022-03-11 15:30:00,188.43,188.99,187.95,188.5,144621.0,164.9899,165.4803,164.5696,165.0512,144621.0
2022-03-14 09:30:00,189.75,190.04,188.08,189.22,21335.0,166.1457,166.3996,164.6835,165.6816,21335.0
2022-03-14 10:00:00,188.96,190.09,188.89,189.87,19616.0,165.454,166.4434,165.3927,166.2508,19616.0
2022-03-14 10:30:00,190.01,190.54,189.64,190.27,15035.0,166.3734,166.8374,166.0494,166.601,15035.0
2022-03-14 11:00:00,190.18,190.18,189.32,189.35,13458.0,166.5222,166.5222,165.7692,165.7955,13458.0
2022-03-14 11:30:00,189.43,190.19,189.01,189.04,18092.0,165.8655,166.531,165.4978,165.524,18092.0
2022-03-14 12:00:00,189.11,189.3,187.43,187.89,16700.0,165.5853,165.7517,164.1143,164.5171,16700.0
2022-03-14 12:30:00,187.85,188.24,187.5,187.52,22111.0,164.4821,164.8236,164.1756,164.1931,22111.0
2022-03-14 13:00:00,187.56,188.51,187.44,188.25,12562.0,164.2281,165.06,164.1231,164.8323,12562.0
2022-03-14 13:30:00,188.42,188.63,187.93,188.23,22266.0,164.9812,165.165,164.5521,164.8148,22266.0
2022-03-14 14:00:00,188.3,188.9,188.01,188.75,10830.0,164.8761,165.4015,164.6222,165.2701,10830.0
2022-03-14 14:30:00,188.76,189.23,188.65,188.84,27507.0,165.2789,165.6904,165.1826,165.3489,27507.0
2022-03-14 15:00:00,188.82,189.37,188.09,188.11,38531.0,165.3314,165.813,164.6922,164.7097,38531.0
2022-03-14 15:30:00,188.03,188.95,187.59,188.43,131589.0,164.6397,165.4452,164.2544,164.9899,131589.0
2022-03-15 09:30:00,190.29,191.88,189.22,190.47,25105.0,166.6185,168.0108,165.6816,166.7761,25105.0
2022-03-15 10:00:00,190.55,190.78,189.83,190.61,9688.0,166.8462,167.0476,166.2158,166.8987,9688.0
2022-03-15 10:30:00,190.62,190.72,189.51,189.64,20431.0,166.9075,166.9951,165.9356,166.0494,20431.0
2022-03-15 11:00:00,189.61,189.9,189.16,189.9,15582.0,166.0231,166.2771,165.6291,166.2771,15582.0
2022-03-15 11:30:00,189.92,190.41,189.3,189.75,12998.0,166.2946,166.7236,165.7517,166.1457,12998.0
2022-03-15 12:00:00,189.55,190.07,189.14,189.81,18787.0,165.9706,166.4259,165.6116,166.1983,18787.0
2022-03-15 12:30:00,189.66,190.28,189.51,189.76,45771.0,166.0669,166.6098,165.9356,166.1545,45771.0
2022-03-15 13:00:00,189.69,190.41,189.69,190.06,18077.0,166.0932,166.7236,166.0932,166.4172,18077.0
2022-03-15 13:30:00,190.03,190.97,189.94,190.97,13962.0,166.3909,167.214,166.3121,167.214,13962.0
2022-03-15 14:00:00,191.01,191.16,190.01,190.17,13210.0,167.249,167.3803,166.3734,166.5135,13210.0
2022-03-15 14:30:00,190.16,191.19,189.89,191.17,15982.0,166.5047,167.4066,166.2683,167.3891,15982.0
2022-03-15 15:00:00,191.26,191.33,190.71,191.13,22256.0,167.4679,167.5292,166.9863,167.354,22256.0
2022-03-15 15:30:00,191.18,191.34,190.41,190.76,120786.0,167.3978,167.5379,166.7236,167.0301,120786.0
2022-03-16 09:30:00,191.92,194.0,191.92,193.27,32175.0,168.0458,169.867,168.0458,169.2278,32175.0
2022-03-16 10:00:00,193.28,194.01,192.73,192.8,42316.0,169.2366,169.8758,168.755,168.8163,42316.0
2022-03-16 10:30:00,192.78,193.0,190.77,190.89,20870.0,168.7988,168.9914,167.0388,167.1439,20870.0
2022-03-16 11:00:00,190.8,190.98,189.51,190.39,23583.0,167.0651,167.2227,165.9356,166.7061,23583.0
2022-03-16 11:30:00,190.38,190.98,190.06,190.98,18188.0,166.6973,167.2227,166.4172,167.2227,18188.0
2022-03-16 12:00:00,191.15,191.56,190.81,190.88,11604.0,167.3716,167.7306,167.0739,167.1351,11604.0
2022-03-16 12:30:00,190.96,191.14,189.88,190.05,23629.0,167.2052,167.3628,166.2595,166.4084,23629.0
2022-03-16 13:00:00,190.03,190.22,189.52,189.54,17824.0,166.3909,166.5572,165.9443,165.9618,17824.0
2022-03-16 13:30:00,189.67,190.48,189.57,190.09,29422.0,166.0757,166.7849,165.9881,166.4434,29422.0
2022-03-16 14:00:00,189.92,189.92,187.68,187.93,35758.0,166.2946,166.2946,164.3332,164.5521,35758.0
2022-03-16 14:30:00,187.91,190.49,187.35,190.23,76113.0,164.5346,166.7937,164.0443,166.566,76113.0
2022-03-16 15:00:00,190.31,191.56,190.0,191.34,23780.0,166.6361,167.7306,166.3646,167.5379,23780.0
2022-03-16 15:30:00,191.28,191.68,190.79,191.62,104777.0,167.4854,167.8356,167.0563,167.7831,104777.0
2022-03-17 09:30:00,191.05,192.67,191.05,192.56,19443.0,167.284,168.7025,167.284,168.6062,19443.0
2022-03-17 10:00:00,192.68,193.54,192.23,193.54,18021.0,168.7112,169.4643,168.3172,169.4643,18021.0
2022-03-17 10:30:00,193.31,194.1,192.58,192.94,29670.0,169.2629,169.9546,168.6237,168.9389,29670.0
2022-03-17 11:00:00,192.94,194.01,192.87,193.69,16607.0,168.9389,169.8758,168.8776,169.5956,16607.0
2022-03-17 11:30:00,193.78,194.46,193.68,194.25,17727.0,169.6744,170.2698,169.5868,170.0859,17727.0
2022-03-17 12:00:00,194.15,194.62,193.84,194.52,9329.0,169.9984,170.4099,169.7269,170.3223,9329.0
2022-03-17 12:30:00,194.42,194.8,194.26,194.37,9721.0,170.2348,170.5675,170.0947,170.191,9721.0
2022-03-17 13:00:00,194.24,194.24,193.7,193.94,7723.0,170.0772,170.0772,169.6043,169.8145,7723.0
2022-03-17 13:30:00,193.93,194.48,193.85,194.45,10530.0,169.8057,170.2873,169.7357,170.2611,10530.0
2022-03-17 14:00:00,194.45,194.45,193.53,193.65,13154.0,170.2611,170.2611,169.4555,169.5606,13154.0
2022-03-17 14:30:00,193.74,194.16,193.66,194.01,13670.0,169.6394,170.0071,169.5693,169.8758,13670.0
2022-03-17 15:00:00,194.03,194.05,193.42,193.71,22369.0,169.8933,169.9108,169.3592,169.6131,22369.0
2022-03-17 15:30:00,193.72,194.17,193.35,194.07,82994.0,169.6219,170.0159,169.2979,169.9283,82994.0
2022-03-18 09:30:00,194.68,196.14,194.3,194.73,204787.0,170.4624,171.7408,170.1297,170.5062,204787.0
2022-03-18 10:00:00,194.69,195.86,194.43,194.81,23101.0,170.4712,171.4957,170.2435,170.5763,23101.0
2022-03-18 10:30:00,194.71,195.16,194.41,194.93,12851.0,170.4887,170.8827,170.226,170.6813,12851.0
2022-03-18 11:00:00,195.03,195.21,193.94,194.14,13883.0,170.7689,170.9265,169.8145,169.9896,13883.0
2022-03-18 11:30:00,194.09,194.26,193.45,194.26,10236.0,169.9458,170.0947,169.3854,170.0947,10236.0
2022-03-18 12:00:00,194.19,195.21,194.18,195.2,13773.0,170.0334,170.9265,170.0246,170.9178,13773.0
2022-03-18 12:30:00,195.08,195.21,194.59,194.72,11724.0,170.8127,170.9265,170.3836,170.4975,11724.0
2022-03-18 13:00:00,194.78,195.36,194.67,195.28,14656.0,170.55,171.0578,170.4537,170.9878,14656.0
2022-03-18 13:30:00,195.33,195.44,194.91,194.91,28965.0,171.0316,171.1279,170.6638,170.6638,28965.0
2022-03-18 14:00:00,194.98,195.82,194.6,195.74,25922.0,170.7251,171.4606,170.3924,171.3906,25922.0
2022-03-18 14:30:00,195.83,196.08,195.49,195.75,18080.0,171.4694,171.6883,171.1717,171.3993,18080.0
2022-03-18 15:00:00,195.83,196.17,195.69,195.96,31022.0,171.4694,171.7671,171.3468,171.5832,31022.0
2022-03-18 15:30:00,195.89,196.25,195.2,195.48,273199.0,171.5219,171.8371,170.9178,171.1629,273199.0
2022-03-21 09:30:00,194.88,196.25,194.69,194.81,28358.0,170.6376,171.8371,170.4712,170.5763,28358.0
2022-03-21 10:00:00,194.6,195.51,194.35,195.28,23170.0,170.3924,171.1892,170.1735,170.9878,23170.0
2022-03-21 10:30:00,195.46,196.08,195.26,195.78,22076.0,171.1454,171.6883,170.9703,171.4256,22076.0
2022-03-21 11:00:00,195.76,196.08,195.45,195.75,9032.0,171.4081,171.6883,171.1367,171.3993,9032.0
2022-03-21 11:30:00,195.81,195.84,195.03,195.74,13201.0,171.4519,171.4781,170.7689,171.3906,13201.0
2022-03-21 12:00:00,195.5,196.19,195.42,196.04,14393.0,171.1804,171.7846,171.1104,171.6533,14393.0
2022-03-21 12:30:00,195.8,195.8,194.75,194.75,11601.0,171.4431,171.4431,170.5237,170.5237,11601.0
2022-03-21 13:00:00,194.76,194.9,193.85,193.85,18485.0,170.5325,170.6551,169.7357,169.7357,18485.0
2022-03-21 13:30:00,193.92,194.19,193.77,193.96,20529.0,169.797,170.0334,169.6656,169.832,20529.0
2022-03-21 14:00:00,194.08,194.14,193.02,193.48,12246.0,169.9371,169.9896,169.0089,169.4117,12246.0
2022-03-21 14:30:00,193.6,194.06,193.03,193.2,12164.0,169.5168,169.9196,169.0177,169.1665,12164.0
2022-03-21 15:00:00,193.28,193.79,193.04,193.79,36420.0,169.2366,169.6832,169.0265,169.6832,36420.0
2022-03-21 15:30:00,193.67,193.81,192.58,193.54,111159.0,169.5781,169.7007,168.6237,169.4643,111159.0
2022-03-22 09:30:00,194.17,194.99,193.0,193.34,34934.0,170.0159,170.7339,168.9914,169.2891,34934.0
2022-03-22 10:00:00,193.61,194.48,193.28,194.48,19974.0,169.5255,170.2873,169.2366,170.2873,19974.0
2022-03-22 10:30:00,194.37,194.83,193.84,194.7,20939.0,170.191,170.5938,169.7269,170.48,20939.0
2022-03-22 11:00:00,194.58,194.68,194.12,194.25,13761.0,170.3749,170.4624,169.9721,170.0859,13761.0
2022-03-22 11:30:00,194.21,194.84,194.02,194.37,12976.0,170.0509,170.6025,169.8845,170.191,12976.0
2022-03-22 12:00:00,194.41,194.44,193.48,193.52,9854.0,170.226,170.2523,169.4117,169.4467,9854.0
2022-03-22 12:30:00,193.4,193.86,193.36,193.81,15704.0,169.3417,169.7444,169.3066,169.7007,15704.0
2022-03-22 13:00:00,193.84,194.12,193.58,193.71,16379.0,169.7269,169.9721,169.4993,169.6131,16379.0
2022-03-22 13:30:00,193.71,193.97,193.51,193.72,21946.0,169.6131,169.8408,169.438,169.6219,21946.0
2022-03-22 14:00:00,193.78,193.8,193.05,193.25,4980.0,169.6744,169.6919,169.0352,169.2103,4980.0
2022-03-22 14:30:00,193.27,193.6,192.89,192.92,13940.0,169.2278,169.5168,168.8951,168.9214,13940.0
2022-03-22 15:00:00,192.83,193.36,192.75,192.92,19083.0,168.8426,169.3066,168.7725,168.9214,19083.0
2022-03-22 15:30:00,192.74,194.08,192.73,193.26,113835.0,168.7638,169.9371,168.755,169.2191,113835.0
2022-03-23 09:30:00,192.51,193.35,190.66,191.21,26135.0,168.5624,169.2979,166.9425,167.4241,26135.0
2022-03-23 10:00:00,191.04,191.12,190.11,190.5,10941.0,167.2752,167.3453,166.4609,166.8024,10941.0
2022-03-23 10:30:00,190.5,190.7,190.25,190.5,6983.0,166.8024,166.9775,166.5835,166.8024,6983.0
2022-03-23 11:00:00,190.58,190.76,190.15,190.64,28840.0,166.8725,167.0301,166.496,166.925,28840.0
2022-03-23 11:30:00,190.64,191.45,190.5,191.29,8449.0,166.925,167.6342,166.8024,167.4941,8449.0
2022-03-23 12:00:00,191.33,191.46,190.76,191.09,10932.0,167.5292,167.643,167.0301,167.319,10932.0
2022-03-23 12:30:00,191.03,191.27,190.45,191.18,17472.0,167.2665,167.4766,166.7586,167.3978,17472.0
2022-03-23 13:00:00,191.06,191.27,190.49,190.49,11423.0,167.2928,167.4766,166.7937,166.7937,11423.0
2022-03-23 13:30:00,190.7,191.12,190.52,190.85,19128.0,166.9775,167.3453,166.8199,167.1089,19128.0
2022-03-23 14:00:00,190.9,191.29,190.85,191.29,16021.0,167.1527,167.4941,167.1089,167.4941,16021.0
2022-03-23 14:30:00,191.28,191.65,191.15,191.48,72373.0,167.4854,167.8094,167.3716,167.6605,72373.0
2022-03-23 15:00:00,191.45,191.65,191.12,191.34,23607.0,167.6342,167.8094,167.3453,167.5379,23607.0
2022-03-23 15:30:00,191.26,191.45,190.0,190.25,66575.0,167.4679,167.6342,166.3646,166.5835,66575.0
2022-03-24 09:30:00,190.0,190.49,189.06,189.92,15300.0,166.3646,166.7937,165.5415,166.2946,15300.0
2022-03-24 10:00:00,189.92,190.37,189.84,190.16,7338.0,166.2946,166.6886,166.2245,166.5047,7338.0
2022-03-24 10:30:00,190.32,191.06,190.32,190.95,9118.0,166.6448,167.2928,166.6448,167.1964,9118.0
2022-03-24 11:00:00,190.85,191.19,190.56,191.03,8426.0,167.1089,167.4066,166.855,167.2665,8426.0
2022-03-24 11:30:00,191.0,191.27,190.63,190.88,18720.0,167.2402,167.4766,166.9162,167.1351,18720.0
2022-03-24 12:00:00,190.82,191.03,190.27,190.27,10930.0,167.0826,167.2665,166.601,166.601,10930.0
2022-03-24 12:30:00,190.28,190.6,190.1,190.36,11074.0,166.6098,166.89,166.4522,166.6798,11074.0
2022-03-24 13:00:00,190.26,191.17,190.09,191.01,9635.0,166.5923,167.3891,166.4434,167.249,9635.0
2022-03-24 13:30:00,191.05,191.27,190.95,191.17,3914.0,167.284,167.4766,167.1964,167.3891,3914.0
2022-03-24 14:00:00,191.17,191.55,191.07,191.36,9346.0,167.3891,167.7218,167.3015,167.5554,9346.0
2022-03-24 14:30:00,191.44,191.58,190.96,191.49,8168.0,167.6255,167.7481,167.2052,167.6693,8168.0
2022-03-24 15:00:00,191.28,191.56,191.24,191.45,9576.0,167.4854,167.7306,167.4504,167.6342,9576.0
2022-03-24 15:30:00,191.43,192.03,190.86,191.87,81449.0,167.6167,168.1421,167.1176,168.002,81449.0
2022-03-25 09:30:00,192.66,193.49,191.54,192.12,63197.0,168.6937,169.4205,167.713,168.2209,63197.0
2022-03-25 10:00:00,192.09,193.24,191.88,192.93,5746.0,168.1946,169.2016,168.0108,168.9301,5746.0
2022-03-25 10:30:00,193.23,193.96,192.77,193.74,53097.0,169.1928,169.832,168.79,169.6394,53097.0
2022-03-25 11:00:00,193.73,193.73,192.58,192.6,33180.0,169.6306,169.6306,168.6237,168.6412,33180.0
2022-03-25 11:30:00,192.6,193.98,192.52,193.4,11220.0,168.6412,169.8495,168.5711,169.3417,11220.0
2022-03-25 12:00:00,193.45,194.27,193.44,194.15,20309.0,169.3854,170.1034,169.3767,169.9984,20309.0
2022-03-25 12:30:00,194.17,194.18,193.63,193.96,9640.0,170.0159,170.0246,169.5431,169.832,9640.0
2022-03-25 13:00:00,193.94,194.26,193.48,193.84,7773.0,169.8145,170.0947,169.4117,169.7269,7773.0
2022-03-25 13:30:00,193.92,194.32,193.68,194.24,17231.0,169.797,170.1472,169.5868,170.0772,17231.0
2022-03-25 14:00:00,194.18,195.05,194.16,194.89,10564.0,170.0246,170.7864,170.0071,170.6463,10564.0
2022-03-25 14:30:00,194.99,195.35,194.85,195.1,6685.0,170.7339,171.0491,170.6113,170.8302,6685.0
2022-03-25 15:00:00,195.02,195.02,194.34,194.34,14674.0,170.7601,170.7601,170.1647,170.1647,14674.0
2022-03-25 15:30:00,194.36,195.27,194.26,195.16,84764.0,170.1822,170.979,170.0947,170.8827,84764.0
2022-03-28 09:30:00,195.66,196.78,194.66,196.0,17268.0,171.3205,172.3012,170.4449,171.6182,17268.0
2022-03-28 10:00:00,196.02,196.96,195.76,196.01,20026.0,171.6357,172.4588,171.4081,171.627,20026.0
2022-03-28 10:30:00,196.24,196.55,196.0,196.55,12777.0,171.8284,172.0998,171.6182,172.0998,12777.0
2022-03-28 11:00:00,196.53,196.6,196.22,196.51,16457.0,172.0823,172.1436,171.8109,172.0648,16457.0
2022-03-28 11:30:00,196.44,196.58,195.89,195.92,17916.0,172.0035,172.1261,171.5219,171.5482,17916.0
2022-03-28 12:00:00,195.96,196.74,195.95,196.62,11480.0,171.5832,172.2662,171.5745,172.1611,11480.0
2022-03-28 12:30:00,196.61,196.92,196.49,196.89,10764.0,172.1524,172.4238,172.0473,172.3975,10764.0
2022-03-28 13:00:00,196.95,196.95,196.56,196.76,14184.0,172.4501,172.4501,172.1086,172.2837,14184.0
2022-03-28 13:30:00,196.81,196.9,196.4,196.5,13593.0,172.3275,172.4063,171.9685,172.056,13593.0
2022-03-28 14:00:00,196.46,196.64,195.89,196.24,18044.0,172.021,172.1786,171.5219,171.8284,18044.0
2022-03-28 14:30:00,196.22,196.58,195.86,196.55,18018.0,171.8109,172.1261,171.4957,172.0998,18018.0
2022-03-28 15:00:00,196.47,196.54,196.21,196.53,34614.0,172.0298,172.0911,171.8021,172.0823,34614.0
2022-03-28 15:30:00,196.49,197.0,196.11,196.69,184984.0,172.0473,172.4938,171.7146,172.2224,184984.0
2022-03-29 09:30:00,199.91,201.42,198.84,199.03,46500.0,175.0418,176.364,174.1049,174.2713,46500.0
2022-03-29 10:00:00,199.21,199.82,198.48,198.93,61550.0,174.4289,174.963,173.7897,174.1838,61550.0
2022-03-29 10:30:00,199.17,199.7,198.84,199.59,26218.0,174.3939,174.858,174.1049,174.7617,26218.0
2022-03-29 11:00:00,199.58,200.01,199.47,199.92,29812.0,174.7529,175.1294,174.6566,175.0506,29812.0
2022-03-29 11:30:00,199.94,200.35,199.69,199.85,20508.0,175.0681,175.4271,174.8492,174.9893,20508.0
2022-03-29 12:00:00,199.86,199.96,199.33,199.76,41211.0,174.9981,175.0856,174.534,174.9105,41211.0
2022-03-29 12:30:00,199.71,200.04,199.62,199.84,27149.0,174.8667,175.1557,174.7879,174.9806,27149.0
2022-03-29 13:00:00,199.81,200.58,199.76,200.05,60779.0,174.9543,175.6285,174.9105,175.1644,60779.0
2022-03-29 13:30:00,200.08,200.46,199.88,200.16,35084.0,175.1907,175.5234,175.0156,175.2607,35084.0
2022-03-29 14:00:00,200.23,201.16,200.19,201.09,21254.0,175.322,176.1363,175.287,176.0751,21254.0
2022-03-29 14:30:00,201.1,201.89,201.1,201.43,23209.0,176.0838,176.7755,176.0838,176.3728,23209.0
2022-03-29 15:00:00,201.41,202.03,201.28,201.9,29785.0,176.3552,176.8981,176.2414,176.7843,29785.0
2022-03-29 15:30:00,201.94,202.8,201.94,202.65,127549.0,176.8193,177.5723,176.8193,177.441,127549.0
2022-03-30 09:30:00,200.66,202.01,200.24,202.01,18730.0,176.6984,177.8872,176.3286,177.8872,18730.0
2022-03-30 10:00:00,201.86,202.28,201.28,201.48,14347.0,177.7551,178.125,177.2444,177.4205,14347.0
2022-03-30 10:30:00,201.42,201.5,200.94,200.94,18317.0,177.3677,177.4381,176.945,176.945,18317.0
2022-03-30 11:00:00,200.91,201.45,200.85,201.08,13695.0,176.9186,177.3941,176.8657,177.0683,13695.0
2022-03-30 11:30:00,201.01,202.5,200.75,201.97,39182.0,177.0066,178.3187,176.7777,177.852,39182.0
2022-03-30 12:00:00,201.95,202.13,201.67,201.77,18379.0,177.8344,177.9929,177.5878,177.6759,18379.0
2022-03-30 12:30:00,201.83,202.18,201.79,202.05,18746.0,177.7287,178.0369,177.6935,177.9224,18746.0
2022-03-30 13:00:00,202.0,202.04,201.22,201.33,25428.0,177.8784,177.9136,177.1915,177.2884,25428.0
2022-03-30 13:30:00,201.3,201.9,201.19,201.61,10550.0,177.262,177.7903,177.1651,177.535,10550.0
2022-03-30 14:00:00,201.73,202.05,201.69,202.0,9258.0,177.6406,177.9224,177.6054,177.8784,9258.0
2022-03-30 14:30:00,201.96,202.29,201.96,201.96,11949.0,177.8432,178.1338,177.8432,177.8432,11949.0
2022-03-30 15:00:00,201.96,202.0,201.26,201.58,16591.0,177.8432,177.8784,177.2268,177.5086,16591.0
2022-03-30 15:30:00,201.68,202.24,201.6,202.08,74524.0,177.5966,178.0897,177.5262,177.9488,74524.0
2022-03-31 09:30:00,202.92,205.32,202.14,205.14,31486.0,178.6885,180.8019,178.0017,180.6434,31486.0
2022-03-31 10:00:00,205.09,205.17,204.26,204.85,17523.0,180.5994,180.6699,179.8685,180.3881,17523.0
2022-03-31 10:30:00,204.91,205.22,204.55,205.22,17326.0,180.4409,180.7139,180.1239,180.7139,17326.0
2022-03-31 11:00:00,205.26,205.4,204.77,205.0,22099.0,180.7491,180.8724,180.3176,180.5202,22099.0
2022-03-31 11:30:00,204.97,205.42,204.75,205.42,31450.0,180.4937,180.89,180.3,180.89,31450.0
2022-03-31 12:00:00,205.42,205.46,205.05,205.22,24444.0,180.89,180.9252,180.5642,180.7139,24444.0
2022-03-31 12:30:00,205.21,205.57,205.04,205.22,31912.0,180.7051,181.0221,180.5554,180.7139,31912.0
2022-03-31 13:00:00,205.22,205.99,204.9,205.99,25151.0,180.7139,181.3919,180.4321,181.3919,25151.0
2022-03-31 13:30:00,205.93,206.03,204.85,204.95,24566.0,181.3391,181.4272,180.3881,180.4761,24566.0
2022-03-31 14:00:00,204.89,205.15,204.59,204.83,27377.0,180.4233,180.6522,180.1591,180.3705,27377.0
2022-03-31 14:30:00,204.83,205.0,203.95,203.96,62471.0,180.3705,180.5202,179.5955,179.6043,62471.0
2022-03-31 15:00:00,203.96,204.23,203.04,203.04,40706.0,179.6043,179.8421,178.7942,178.7942,40706.0
2022-03-31 15:30:00,203.04,203.07,201.27,201.28,155957.0,178.7942,178.8206,177.2356,177.2444,155957.0
2022-04-01 09:30:00,201.78,203.01,201.51,203.01,21493.0,177.6847,178.7678,177.4469,178.7678,21493.0
2022-04-01 10:00:00,202.92,203.69,202.34,202.47,12461.0,178.6885,179.3666,178.1778,178.2923,12461.0
2022-04-01 10:30:00,202.41,203.68,202.38,202.98,47293.0,178.2394,179.3578,178.213,178.7414,47293.0
2022-04-01 11:00:00,202.98,203.75,202.88,203.18,23238.0,178.7414,179.4194,178.6533,178.9175,23238.0
2022-04-01 11:30:00,203.27,203.86,202.94,203.5,23188.0,178.9967,179.5163,178.7062,179.1993,23188.0
2022-04-01 12:00:00,203.5,203.68,202.93,203.64,9503.0,179.1993,179.3578,178.6973,179.3226,9503.0
2022-04-01 12:30:00,203.62,204.9,203.34,204.74,17900.0,179.3049,180.4321,179.0584,180.2912,17900.0
2022-04-01 13:00:00,204.67,205.38,204.61,205.21,14925.0,180.2296,180.8548,180.1767,180.7051,14925.0
2022-04-01 13:30:00,205.15,205.74,205.04,205.58,18230.0,180.6522,181.1718,180.5554,181.0309,18230.0
2022-04-01 14:00:00,205.48,206.06,205.45,206.0,14826.0,180.9428,181.4536,180.9164,181.4007,14826.0
2022-04-01 14:30:00,206.01,206.04,204.95,205.02,23112.0,181.4096,181.436,180.4761,180.5378,23112.0
2022-04-01 15:00:00,205.03,205.51,204.78,204.92,31123.0,180.5466,180.9693,180.3264,180.4497,31123.0
2022-04-01 15:30:00,204.91,206.19,204.73,206.01,78591.0,180.4409,181.5681,180.2824,181.4096,78591.0
2022-04-04 09:30:00,205.5,206.85,205.5,205.61,20671.0,180.9605,182.1492,180.9605,181.0573,20671.0
2022-04-04 10:00:00,205.28,205.37,204.06,204.72,11634.0,180.7667,180.846,179.6924,180.2736,11634.0
2022-04-04 10:30:00,204.93,204.93,202.74,203.14,21896.0,180.4585,180.4585,178.53,178.8823,21896.0
2022-04-04 11:00:00,203.16,203.74,202.99,203.64,22258.0,178.8999,179.4106,178.7502,179.3226,22258.0
2022-04-04 11:30:00,203.63,203.77,203.25,203.36,9962.0,179.3138,179.437,178.9791,179.076,9962.0
2022-04-04 12:00:00,203.41,204.14,203.36,203.67,7259.0,179.12,179.7629,179.076,179.349,7259.0
2022-04-04 12:30:00,203.71,203.75,202.79,202.84,6644.0,179.3842,179.4194,178.5741,178.6181,6644.0
2022-04-04 13:00:00,202.78,203.04,202.64,202.91,6608.0,178.5653,178.7942,178.442,178.6797,6608.0
2022-04-04 13:30:00,202.94,203.51,202.82,203.51,8310.0,178.7062,179.2081,178.6005,179.2081,8310.0
2022-04-04 14:00:00,203.52,203.84,203.25,203.26,10763.0,179.2169,179.4987,178.9791,178.9879,10763.0
2022-04-04 14:30:00,203.36,203.57,202.32,202.37,14612.0,179.076,179.2609,178.1602,178.2042,14612.0
2022-04-04 15:00:00,202.38,202.6,202.0,202.28,21766.0,178.213,178.4068,177.8784,178.125,21766.0
2022-04-04 15:30:00,202.33,203.27,202.29,203.14,76572.0,178.169,178.9967,178.1338,178.8823,76572.0
2022-04-05 09:30:00,202.56,205.87,202.2,205.3,23875.0,178.3715,181.2863,178.0545,180.7843,23875.0
2022-04-05 10:00:00,205.45,205.88,204.93,205.59,41518.0,180.9164,181.2951,180.4585,181.0397,41518.0
2022-04-05 10:30:00,205.64,205.64,204.17,205.15,24998.0,181.0837,181.0837,179.7893,180.6522,24998.0
2022-04-05 11:00:00,204.94,205.34,204.76,205.13,15548.0,180.4673,180.8196,180.3088,180.6346,15548.0
2022-04-05 11:30:00,205.2,205.39,204.84,204.87,11089.0,180.6963,180.8636,180.3793,180.4057,11089.0
2022-04-05 12:00:00,204.82,205.32,204.52,205.31,22284.0,180.3617,180.8019,180.0975,180.7931,22284.0
2022-04-05 12:30:00,205.27,206.5,205.27,206.01,30784.0,180.7579,181.841,180.7579,181.4096,30784.0
2022-04-05 13:00:00,205.96,206.53,205.67,205.75,24921.0,181.3655,181.8675,181.1102,181.1806,24921.0
2022-04-05 13:30:00,205.75,205.8,205.4,205.53,18539.0,181.1806,181.2246,180.8724,180.9869,18539.0
2022-04-05 14:00:00,205.46,206.09,205.35,205.55,25265.0,180.9252,181.48,180.8284,181.0045,25265.0
2022-04-05 14:30:00,205.54,205.61,205.06,205.06,15448.0,180.9957,181.0573,180.573,180.573,15448.0
2022-04-05 15:00:00,205.06,205.17,204.01,204.01,31924.0,180.573,180.6699,179.6484,179.6484,31924.0
2022-04-05 15:30:00,204.0,204.0,202.39,202.74,130517.0,179.6396,179.6396,178.2218,178.53,130517.0
2022-04-06 09:30:00,201.7,203.7,200.98,203.15,25638.0,177.6142,179.3754,176.9802,178.8911,25638.0
2022-04-06 10:00:00,203.08,203.74,202.93,203.1,29651.0,178.8294,179.4106,178.6973,178.847,29651.0
2022-04-06 10:30:00,203.06,203.66,203.05,203.3,11015.0,178.8118,179.3402,178.803,179.0232,11015.0
2022-04-06 11:00:00,203.25,203.77,203.16,203.64,10929.0,178.9791,179.437,178.8999,179.3226,10929.0
2022-04-06 11:30:00,203.71,204.83,203.66,204.49,13470.0,179.3842,180.3705,179.3402,180.0711,13470.0
2022-04-06 12:00:00,204.42,204.66,203.66,204.14,20631.0,180.0094,180.2208,179.3402,179.7629,20631.0
2022-04-06 12:30:00,204.19,205.4,204.16,205.28,27058.0,179.8069,180.8724,179.7805,180.7667,27058.0
2022-04-06 13:00:00,205.27,205.4,204.73,205.06,13889.0,180.7579,180.8724,180.2824,180.573,13889.0
2022-04-06 13:30:00,205.09,205.21,204.26,204.45,8319.0,180.5994,180.7051,179.8685,180.0358,8319.0
2022-04-06 14:00:00,204.34,205.28,203.84,204.67,42296.0,179.939,180.7667,179.4987,180.2296,42296.0
2022-04-06 14:30:00,204.75,206.03,204.66,205.82,22813.0,180.3,181.4272,180.2208,181.2422,22813.0
2022-04-06 15:00:00,205.87,206.1,204.87,205.02,32740.0,181.2863,181.4888,180.4057,180.5378,32740.0
2022-04-06 15:30:00,204.96,206.65,204.77,206.25,144997.0,180.4849,181.9731,180.3176,181.6209,144997.0
2022-04-07 09:30:00,205.7,205.7,203.52,203.8,21159.0,181.1366,181.1366,179.2169,179.4635,21159.0
2022-04-07 10:00:00,203.77,204.11,203.3,203.38,9925.0,179.437,179.7364,179.0232,179.0936,9925.0
2022-04-07 10:30:00,203.38,203.81,202.69,203.75,15353.0,179.0936,179.4723,178.486,179.4194,15353.0
2022-04-07 11:00:00,203.61,204.01,203.33,203.71,15320.0,179.2961,179.6484,179.0496,179.3842,15320.0
2022-04-07 11:30:00,203.74,204.89,203.62,204.02,13277.0,179.4106,180.4233,179.3049,179.6572,13277.0
2022-04-07 12:00:00,204.04,204.11,202.72,202.76,29194.0,179.6748,179.7364,178.5124,178.5476,29194.0
2022-04-07 12:30:00,202.79,203.43,202.5,202.63,20485.0,178.5741,179.1376,178.3187,178.4332,20485.0
2022-04-07 13:00:00,202.62,203.1,202.54,202.74,26842.0,178.4244,178.847,178.3539,178.53,26842.0
2022-04-07 13:30:00,202.66,202.81,202.17,202.81,28124.0,178.4596,178.5917,178.0281,178.5917,28124.0
2022-04-07 14:00:00,202.78,203.48,202.52,203.23,17871.0,178.5653,179.1817,178.3363,178.9615,17871.0
2022-04-07 14:30:00,203.03,204.08,202.9,203.95,19972.0,178.7854,179.71,178.6709,179.5955,19972.0
2022-04-07 15:00:00,203.94,204.66,203.94,204.13,16564.0,179.5867,180.2208,179.5867,179.754,16564.0
2022-04-07 15:30:00,204.15,204.59,203.34,203.64,92775.0,179.7717,180.1591,179.0584,179.3226,92775.0
2022-04-08 09:30:00,203.48,203.54,201.16,201.22,33906.0,179.1817,179.2345,177.1387,177.1915,33906.0
2022-04-08 10:00:00,201.04,201.84,200.78,201.03,19906.0,177.033,177.7375,176.8041,177.0242,19906.0
2022-04-08 10:30:00,201.06,202.03,201.06,202.01,19252.0,177.0506,177.9048,177.0506,177.8872,19252.0
2022-04-08 11:00:00,202.03,203.53,202.03,203.26,31527.0,177.9048,179.2257,177.9048,178.9879,31527.0
2022-04-08 11:30:00,203.25,203.74,202.97,203.37,17790.0,178.9791,179.4106,178.7326,179.0848,17790.0
2022-04-08 12:00:00,203.44,203.73,203.1,203.16,13570.0,179.1464,179.4018,178.847,178.8999,13570.0
2022-04-08 12:30:00,203.06,203.39,202.85,203.06,20776.0,178.8118,179.1024,178.6269,178.8118,20776.0
2022-04-08 13:00:00,203.04,203.3,202.86,203.22,17198.0,178.7942,179.0232,178.6357,178.9527,17198.0
2022-04-08 13:30:00,203.19,203.61,203.0,203.56,17281.0,178.9263,179.2961,178.759,179.2521,17281.0
2022-04-08 14:00:00,203.57,203.84,203.25,203.33,18607.0,179.2609,179.4987,178.9791,179.0496,18607.0
2022-04-08 14:30:00,203.35,203.51,203.15,203.3,17036.0,179.0672,179.2081,178.8911,179.0232,17036.0
2022-04-08 15:00:00,203.24,203.5,203.12,203.24,21360.0,178.9703,179.1993,178.8647,178.9703,21360.0
2022-04-08 15:30:00,203.3,203.32,202.22,202.88,118079.0,179.0232,179.0408,178.0721,178.6533,118079.0
2022-04-11 09:30:00,202.89,202.89,200.0,200.01,45539.0,178.6621,178.6621,176.1172,176.126,45539.0
2022-04-11 10:00:00,200.01,200.12,199.0,199.29,28637.0,176.126,176.2229,175.2366,175.492,28637.0
2022-04-11 10:30:00,199.31,199.71,198.45,198.58,83619.0,175.5096,175.8619,174.7523,174.8668,83619.0
2022-04-11 11:00:00,198.56,198.95,197.73,198.57,96206.0,174.8492,175.1926,174.1183,174.858,96206.0
2022-04-11 11:30:00,198.44,198.68,197.21,197.58,27869.0,174.7435,174.9549,173.6604,173.9862,27869.0
2022-04-11 12:00:00,197.57,198.21,197.57,198.21,20881.0,173.9774,174.541,173.9774,174.541,20881.0
2022-04-11 12:30:00,198.34,198.63,198.0,198.63,16243.0,174.6555,174.9108,174.3561,174.9108,16243.0
2022-04-11 13:00:00,198.58,198.94,198.5,198.78,17977.0,174.8668,175.1838,174.7963,175.0429,17977.0
2022-04-11 13:30:00,198.85,199.68,198.73,199.68,35219.0,175.1046,175.8354,174.9989,175.8354,35219.0
2022-04-11 14:00:00,199.7,200.07,199.46,199.9,18651.0,175.8531,176.1789,175.6417,176.0292,18651.0
2022-04-11 14:30:00,199.83,200.32,199.6,200.15,9680.0,175.9675,176.399,175.765,176.2493,9680.0
2022-04-11 15:00:00,200.15,200.15,198.07,198.54,31495.0,176.2493,176.2493,174.4177,174.8316,31495.0
2022-04-11 15:30:00,198.46,198.74,197.97,198.55,123637.0,174.7611,175.0077,174.3296,174.8404,123637.0
2022-04-12 09:30:00,198.59,199.14,197.73,197.76,45165.0,174.8756,175.3599,174.1183,174.1447,45165.0
2022-04-12 10:00:00,197.76,198.48,197.44,198.02,37124.0,174.1447,174.7787,173.8629,174.3737,37124.0
2022-04-12 10:30:00,198.0,198.71,197.74,198.5,19095.0,174.3561,174.9813,174.1271,174.7963,19095.0
2022-04-12 11:00:00,198.46,199.35,198.37,199.06,29566.0,174.7611,175.5448,174.6819,175.2895,29566.0
2022-04-12 11:30:00,199.11,199.25,198.95,199.25,29689.0,175.3335,175.4568,175.1926,175.4568,29689.0
2022-04-12 12:00:00,199.14,199.14,198.03,198.09,20144.0,175.3599,175.3599,174.3825,174.4353,20144.0
2022-04-12 12:30:00,198.05,198.15,196.89,197.19,43703.0,174.4001,174.4881,173.3786,173.6428,43703.0
2022-04-12 13:00:00,197.2,197.2,195.94,195.94,81522.0,173.6516,173.6516,172.542,172.542,81522.0
2022-04-12 13:30:00,195.91,196.36,195.33,195.39,33015.0,172.5156,172.9119,172.0049,172.0577,33015.0
2022-04-12 14:00:00,195.42,196.83,195.42,196.73,26418.0,172.0841,173.3258,172.0841,173.2377,26418.0
2022-04-12 14:30:00,196.69,197.24,196.6,197.0,31329.0,173.2025,173.6868,173.1232,173.4755,31329.0
2022-04-12 15:00:00,197.03,197.08,196.46,196.78,23109.0,173.5019,173.5459,173.0,173.2817,23109.0
2022-04-12 15:30:00,196.81,197.66,196.61,197.35,72923.0,173.3082,174.0567,173.132,173.7837,72923.0
2022-04-13 09:30:00,197.66,198.9,197.43,197.43,15087.0,174.0567,175.1486,173.8541,173.8541,15087.0
2022-04-13 10:00:00,197.53,197.53,195.95,196.24,28726.0,173.9422,173.9422,172.5509,172.8062,28726.0
2022-04-13 10:30:00,196.15,196.8,195.84,196.73,17692.0,172.727,173.2994,172.454,173.2377,17692.0
2022-04-13 11:00:00,196.75,197.19,196.5,197.19,19875.0,173.2553,173.6428,173.0352,173.6428,19875.0
2022-04-13 11:30:00,197.17,197.49,196.49,196.59,21110.0,173.6252,173.907,173.0264,173.1144,21110.0
2022-04-13 12:00:00,196.64,196.71,196.17,196.37,36383.0,173.1585,173.2201,172.7446,172.9207,36383.0
2022-04-13 12:30:00,196.42,197.34,196.42,197.32,21750.0,172.9647,173.7749,172.9647,173.7573,21750.0
2022-04-13 13:00:00,197.33,198.22,197.29,197.86,56154.0,173.7661,174.5498,173.7308,174.2328,56154.0
2022-04-13 13:30:00,197.87,197.93,197.31,197.72,15505.0,174.2416,174.2944,173.7485,174.1095,15505.0
2022-04-13 14:00:00,197.77,197.79,197.22,197.56,26789.0,174.1535,174.1711,173.6692,173.9686,26789.0
2022-04-13 14:30:00,197.59,198.11,197.53,198.11,6182.0,173.995,174.4529,173.9422,174.4529,6182.0
2022-04-13 15:00:00,197.91,198.08,197.77,197.91,8468.0,174.2768,174.4265,174.1535,174.2768,8468.0
2022-04-13 15:30:00,197.83,198.34,197.83,198.21,94237.0,174.2064,174.6555,174.2064,174.541,94237.0
2022-04-14 09:30:00,198.88,200.05,197.79,197.79,35798.0,175.131,176.1613,174.1711,174.1711,35798.0
2022-04-14 10:00:00,198.03,198.39,197.42,197.44,17132.0,174.3825,174.6995,173.8453,173.8629,17132.0
2022-04-14 10:30:00,197.66,197.89,197.44,197.76,95393.0,174.0567,174.2592,173.8629,174.1447,95393.0
2022-04-14 11:00:00,197.71,198.11,197.36,197.61,18850.0,174.1007,174.4529,173.7925,174.0126,18850.0
2022-04-14 11:30:00,197.56,197.62,196.8,197.08,13202.0,173.9686,174.0214,173.2994,173.5459,13202.0
2022-04-14 12:00:00,197.14,197.65,197.0,197.06,55029.0,173.5988,174.0479,173.4755,173.5283,55029.0
2022-04-14 12:30:00,196.97,197.19,196.73,197.08,27146.0,173.4491,173.6428,173.2377,173.5459,27146.0
2022-04-14 13:00:00,197.07,197.11,196.43,196.92,23788.0,173.5371,173.5723,172.9735,173.405,23788.0
2022-04-14 13:30:00,196.99,197.25,196.8,197.25,19250.0,173.4667,173.6956,173.2994,173.6956,19250.0
2022-04-14 14:00:00,197.17,197.57,196.48,196.59,38134.0,173.6252,173.9774,173.0176,173.1144,38134.0
2022-04-14 14:30:00,196.9,196.92,195.98,196.1,12821.0,173.3874,173.405,172.5773,172.6829,12821.0
2022-04-14 15:00:00,196.03,196.56,195.86,196.28,23894.0,172.6213,173.088,172.4716,172.8414,23894.0
2022-04-14 15:30:00,196.28,196.85,195.96,196.24,69581.0,172.8414,173.3434,172.5597,172.8062,69581.0
2022-04-18 09:30:00,196.49,196.99,195.0,195.0,12085.0,173.0264,173.4667,171.7143,171.7143,12085.0
2022-04-18 10:00:00,194.9,195.63,194.72,194.89,7824.0,171.6262,172.2691,171.4677,171.6174,7824.0
2022-04-18 10:30:00,194.81,195.62,194.73,195.39,5231.0,171.547,172.2603,171.4765,172.0577,5231.0
2022-04-18 11:00:00,195.36,195.6,194.76,195.11,10347.0,172.0313,172.2426,171.503,171.8112,10347.0
2022-04-18 11:30:00,195.31,195.45,194.26,194.71,4550.0,171.9873,172.1106,171.0627,171.4589,4550.0
2022-04-18 12:00:00,194.8,194.8,194.39,194.66,5523.0,171.5382,171.5382,171.1771,171.4149,5523.0
2022-04-18 12:30:00,194.69,194.69,193.92,194.5,11862.0,171.4413,171.4413,170.7633,171.274,11862.0
2022-04-18 13:00:00,194.52,194.89,194.36,194.58,18857.0,171.2916,171.6174,171.1507,171.3445,18857.0
2022-04-18 13:30:00,194.54,194.93,194.45,194.5,18517.0,171.3092,171.6527,171.23,171.274,18517.0
2022-04-18 14:00:00,194.56,194.74,194.23,194.44,10821.0,171.3268,171.4853,171.0362,171.2212,10821.0
2022-04-18 14:30:00,194.36,194.57,194.09,194.21,10940.0,171.1507,171.3356,170.913,171.0186,10940.0
2022-04-18 15:00:00,194.24,194.37,193.81,193.92,22556.0,171.0451,171.1595,170.6664,170.7633,22556.0
2022-04-18 15:30:00,193.85,194.33,193.34,194.33,63805.0,170.7016,171.1243,170.2525,171.1243,63805.0
2022-04-19 09:30:00,195.44,196.68,193.65,196.11,11528.0,172.1018,173.1937,170.5255,172.6917,11528.0
2022-04-19 10:00:00,196.13,197.15,196.07,197.01,12993.0,172.7094,173.6076,172.6565,173.4843,12993.0
2022-04-19 10:30:00,196.98,197.18,196.7,196.7,13187.0,173.4579,173.634,173.2113,173.2113,13187.0
2022-04-19 11:00:00,196.74,196.99,196.38,196.75,37352.0,173.2465,173.4667,172.9295,173.2553,37352.0
2022-04-19 11:30:00,196.86,196.91,196.39,196.54,14259.0,173.3522,173.3962,172.9383,173.0704,14259.0
2022-04-19 12:00:00,196.58,196.77,196.07,196.26,6137.0,173.1056,173.2729,172.6565,172.8238,6137.0
2022-04-19 12:30:00,196.26,196.34,195.72,196.28,15918.0,172.8238,172.8943,172.3483,172.8414,15918.0
2022-04-19 13:00:00,196.19,196.35,195.88,196.0,13474.0,172.7622,172.9031,172.4892,172.5949,13474.0
2022-04-19 13:30:00,196.0,197.12,195.95,196.99,14596.0,172.5949,173.5811,172.5509,173.4667,14596.0
2022-04-19 14:00:00,197.05,197.25,196.42,196.59,17693.0,173.5195,173.6956,172.9647,173.1144,17693.0
2022-04-19 14:30:00,196.5,196.68,195.96,196.6,24599.0,173.0352,173.1937,172.5597,173.1232,24599.0
2022-04-19 15:00:00,196.74,197.7,196.36,197.35,32129.0,173.2465,174.0919,172.9119,173.7837,32129.0
2022-04-19 15:30:00,197.39,198.16,197.35,197.6,108466.0,173.8189,174.4969,173.7837,174.0038,108466.0
2022-04-20 09:30:00,197.94,198.65,197.58,198.47,15285.0,174.3032,174.9284,173.9862,174.7699,15285.0
2022-04-20 10:00:00,198.71,198.75,198.11,198.75,11713.0,174.9813,175.0165,174.4529,175.0165,11713.0
2022-04-20 10:30:00,198.86,199.47,198.82,199.47,5650.0,175.1134,175.6505,175.0781,175.6505,5650.0
2022-04-20 11:00:00,199.4,199.73,198.97,199.51,23892.0,175.5889,175.8795,175.2102,175.6857,23892.0
2022-04-20 11:30:00,199.46,199.64,199.19,199.43,40301.0,175.6417,175.8002,175.404,175.6153,40301.0
2022-04-20 12:00:00,199.44,199.76,198.97,199.22,23054.0,175.6241,175.9059,175.2102,175.4304,23054.0
2022-04-20 12:30:00,199.24,199.72,199.24,199.41,20722.0,175.448,175.8707,175.448,175.5977,20722.0
2022-04-20 13:00:00,199.45,199.71,199.34,199.34,8526.0,175.6329,175.8619,175.536,175.536,8526.0
2022-04-20 13:30:00,199.48,200.26,199.36,200.25,25374.0,175.6593,176.3462,175.5537,176.3374,25374.0
2022-04-20 14:00:00,200.29,201.11,200.29,201.0,10258.0,176.3726,177.0947,176.3726,176.9978,10258.0
2022-04-20 14:30:00,201.02,201.09,200.02,200.34,18218.0,177.0154,177.0771,176.1348,176.4166,18218.0
2022-04-20 15:00:00,200.42,201.0,200.35,200.74,16239.0,176.4871,176.9978,176.4254,176.7689,16239.0
2022-04-20 15:30:00,200.75,201.51,200.54,201.48,184497.0,176.7777,177.4469,176.5927,177.4205,184497.0
2022-04-21 09:30:00,202.06,203.39,200.83,201.01,16527.0,177.9312,179.1024,176.8481,177.0066,16527.0
2022-04-21 10:00:00,200.75,201.19,200.47,200.81,9911.0,176.7777,177.1651,176.5311,176.8305,9911.0
2022-04-21 10:30:00,200.67,202.34,200.63,202.07,16674.0,176.7072,178.1778,176.672,177.94,16674.0
2022-04-21 11:00:00,201.99,202.42,201.82,202.2,10337.0,177.8696,178.2482,177.7199,178.0545,10337.0
2022-04-21 11:30:00,201.96,202.34,201.81,202.2,40123.0,177.8432,178.1778,177.7111,178.0545,40123.0
2022-04-21 12:00:00,202.2,202.45,201.32,201.52,44269.0,178.0545,178.2747,177.2796,177.4557,44269.0
2022-04-21 12:30:00,201.6,202.01,200.4,200.42,53908.0,177.5262,177.8872,176.4695,176.4871,53908.0
2022-04-21 13:00:00,200.41,200.99,200.23,200.77,11323.0,176.4783,176.989,176.3198,176.7953,11323.0
2022-04-21 13:30:00,200.74,201.11,200.42,200.89,58788.0,176.7689,177.0947,176.4871,176.9009,58788.0
2022-04-21 14:00:00,200.86,200.9,200.33,200.84,38111.0,176.8745,176.9098,176.4078,176.8569,38111.0
2022-04-21 14:30:00,200.81,200.89,200.39,200.51,22561.0,176.8305,176.9009,176.4607,176.5663,22561.0
2022-04-21 15:00:00,200.6,201.34,200.0,201.17,40250.0,176.6456,177.2972,176.1172,177.1475,40250.0
2022-04-21 15:30:00,200.99,201.15,199.55,199.64,97654.0,176.989,177.1299,175.721,175.8002,97654.0
2022-04-22 09:30:00,199.21,199.37,197.54,197.69,18810.0,175.4216,175.5625,173.951,174.0831,18810.0
2022-04-22 10:00:00,197.73,198.54,197.66,198.12,12684.0,174.1183,174.8316,174.0567,174.4617,12684.0
2022-04-22 10:30:00,198.28,198.51,197.34,197.99,17723.0,174.6026,174.8052,173.7749,174.3472,17723.0
2022-04-22 11:00:00,198.1,198.84,198.1,198.62,12025.0,174.4441,175.0957,174.4441,174.902,12025.0
2022-04-22 11:30:00,198.67,199.04,198.18,198.37,16797.0,174.946,175.2719,174.5146,174.6819,16797.0
2022-04-22 12:00:00,198.37,198.43,198.07,198.33,18249.0,174.6819,174.7347,174.4177,174.6466,18249.0
2022-04-22 12:30:00,198.33,198.91,198.33,198.72,5104.0,174.6466,175.1574,174.6466,174.9901,5104.0
2022-04-22 13:00:00,198.66,198.66,197.89,198.65,5912.0,174.9372,174.9372,174.2592,174.9284,5912.0
2022-04-22 13:30:00,198.59,198.59,197.92,197.98,5788.0,174.8756,174.8756,174.2856,174.3384,5788.0
2022-04-22 14:00:00,198.05,198.44,197.74,198.1,8480.0,174.4001,174.7435,174.1271,174.4441,8480.0
2022-04-22 14:30:00,198.08,198.19,196.92,197.1,17284.0,174.4265,174.5234,173.405,173.5635,17284.0
2022-04-22 15:00:00,197.27,198.1,196.96,197.65,17914.0,173.7132,174.4441,173.4402,174.0479,17914.0
2022-04-22 15:30:00,197.72,198.21,195.78,195.82,109977.0,174.1095,174.541,172.4012,172.4364,109977.0
2022-04-25 09:30:00,195.7,195.98,193.25,193.3,27795.0,172.3307,172.5773,170.1733,170.2173,27795.0
2022-04-25 10:00:00,193.3,193.68,192.2,192.31,25037.0,170.2173,170.5519,169.2487,169.3455,25037.0
2022-04-25 10:30:00,192.19,192.85,191.54,191.68,62364.0,169.2399,169.821,168.6675,168.7908,62364.0
2022-04-25 11:00:00,191.62,192.14,191.42,191.61,18356.0,168.7379,169.1958,168.5618,168.7291,18356.0
2022-04-25 11:30:00,191.86,191.89,191.01,191.72,23353.0,168.9493,168.9757,168.2008,168.826,23353.0
2022-04-25 12:00:00,191.8,192.04,190.72,191.71,30242.0,168.8964,169.1078,167.9454,168.8172,30242.0
2022-04-25 12:30:00,191.57,191.9,190.71,191.05,29048.0,168.6939,168.9845,167.9366,168.236,29048.0
2022-04-25 13:00:00,191.0,191.57,190.62,191.06,37318.0,168.192,168.6939,167.8573,168.2448,37318.0
2022-04-25 13:30:00,191.04,191.47,190.89,191.3,46649.0,168.2272,168.6058,168.0951,168.4561,46649.0
2022-04-25 14:00:00,191.32,192.32,191.0,192.32,85102.0,168.4737,169.3543,168.192,169.3543,85102.0
2022-04-25 14:30:00,192.33,192.35,191.19,191.55,56424.0,169.3631,169.3807,168.3593,168.6763,56424.0
2022-04-25 15:00:00,191.56,192.18,191.22,191.72,96850.0,168.6851,169.231,168.3857,168.826,96850.0
2022-04-25 15:30:00,191.75,193.89,191.68,192.96,199485.0,168.8524,170.7368,168.7908,169.9179,199485.0
2022-04-26 09:30:00,190.0,194.46,189.94,192.87,132094.0,167.3114,171.2388,167.2585,169.8386,132094.0
2022-04-26 10:00:00,192.69,193.19,191.35,192.23,28201.0,169.6801,170.1204,168.5002,169.2751,28201.0
2022-04-26 10:30:00,192.42,192.67,191.0,191.72,40653.0,169.4424,169.6625,168.192,168.826,40653.0
2022-04-26 11:00:00,191.63,193.82,191.6,193.41,21892.0,168.7467,170.6752,168.7203,170.3142,21892.0
2022-04-26 11:30:00,193.41,194.37,193.26,193.88,31555.0,170.3142,171.1595,170.1821,170.728,31555.0
2022-04-26 12:00:00,193.86,194.16,192.34,193.62,17066.0,170.7104,170.9746,169.3719,170.4991,17066.0
2022-04-26 12:30:00,193.48,193.94,192.99,193.79,25178.0,170.3758,170.7809,169.9443,170.6488,25178.0
2022-04-26 13:00:00,193.83,193.83,192.17,192.25,20934.0,170.684,170.684,169.2222,169.2927,20934.0
2022-04-26 13:30:00,192.2,193.31,192.11,192.88,20391.0,169.2487,170.2261,169.1694,169.8475,20391.0
2022-04-26 14:00:00,192.86,193.18,192.25,192.45,22882.0,169.8298,170.1116,169.2927,169.4688,22882.0
2022-04-26 14:30:00,192.43,192.5,191.58,192.13,25619.0,169.4512,169.5128,168.7027,169.187,25619.0
2022-04-26 15:00:00,192.03,192.14,190.89,191.06,29868.0,169.099,169.1958,168.0951,168.2448,29868.0
2022-04-26 15:30:00,191.32,191.42,190.32,190.32,93248.0,168.4737,168.5618,167.5932,167.5932,93248.0
2022-04-27 09:30:00,190.18,191.4,189.49,191.05,27599.0,167.4699,168.5442,166.8623,168.236,27599.0
2022-04-27 10:00:00,191.16,191.16,188.91,188.98,22751.0,168.3328,168.3328,166.3515,166.4132,22751.0
2022-04-27 10:30:00,188.9,189.63,188.49,189.29,14775.0,166.3427,166.9855,165.9817,166.6862,14775.0
2022-04-27 11:00:00,189.18,189.38,188.01,189.26,20115.0,166.5893,166.7654,165.559,166.6597,20115.0
2022-04-27 11:30:00,189.29,189.51,188.63,188.85,14775.0,166.6862,166.8799,166.105,166.2987,14775.0
2022-04-27 12:00:00,188.73,189.28,188.45,189.14,25321.0,166.193,166.6773,165.9465,166.5541,25321.0
2022-04-27 12:30:00,189.31,189.72,188.79,188.92,23512.0,166.7038,167.0648,166.2459,166.3603,23512.0
2022-04-27 13:00:00,188.87,189.11,188.39,188.85,24490.0,166.3163,166.5276,165.8936,166.2987,24490.0
2022-04-27 13:30:00,188.96,189.41,188.54,189.14,32644.0,166.3956,166.7918,166.0257,166.5541,32644.0
2022-04-27 14:00:00,189.06,189.76,188.7,189.21,68157.0,166.4836,167.1,166.1666,166.6157,68157.0
2022-04-27 14:30:00,189.2,189.45,188.63,188.87,52686.0,166.6069,166.827,166.105,166.3163,52686.0
2022-04-27 15:00:00,188.87,189.12,188.52,188.89,88987.0,166.3163,166.5365,166.0081,166.3339,88987.0
2022-04-27 15:30:00,188.82,189.04,187.35,187.53,123377.0,166.2723,166.466,164.9778,165.1363,123377.0
2022-04-28 09:30:00,188.45,190.07,187.43,189.75,29763.0,165.9465,167.373,165.0483,167.0912,29763.0
2022-04-28 10:00:00,189.75,189.76,188.85,188.88,35098.0,167.0912,167.1,166.2987,166.3251,35098.0
2022-04-28 10:30:00,188.9,188.9,187.48,187.8,18918.0,166.3427,166.3427,165.0923,165.3741,18918.0
2022-04-28 11:00:00,187.76,188.06,187.41,187.99,23727.0,165.3389,165.603,165.0306,165.5414,23727.0
2022-04-28 11:30:00,187.98,188.34,187.67,187.97,73338.0,165.5326,165.8496,165.2596,165.5238,73338.0
2022-04-28 12:00:00,188.0,188.18,187.45,188.18,20716.0,165.5502,165.7087,165.0659,165.7087,20716.0
2022-04-28 12:30:00,188.2,188.86,188.01,188.86,23790.0,165.7263,166.3075,165.559,166.3075,23790.0
2022-04-28 13:00:00,188.86,189.88,188.8,189.74,19213.0,166.3075,167.2057,166.2547,167.0824,19213.0
2022-04-28 13:30:00,189.88,189.89,189.32,189.79,16751.0,167.2057,167.2145,166.7126,167.1264,16751.0
2022-04-28 14:00:00,189.84,190.03,189.45,189.48,18518.0,167.1705,167.3378,166.827,166.8535,18518.0
2022-04-28 14:30:00,189.49,190.68,189.41,190.5,29571.0,166.8623,167.9102,166.7918,167.7517,29571.0
2022-04-28 15:00:00,190.47,190.92,190.25,190.36,30016.0,167.7252,168.1215,167.5315,167.6284,30016.0
2022-04-28 15:30:00,190.3,190.6,189.89,190.46,95061.0,167.5755,167.8397,167.2145,167.7164,95061.0
2022-04-29 09:30:00,189.44,189.82,187.61,188.47,24280.0,166.8182,167.1529,165.2068,165.9641,24280.0
2022-04-29 10:00:00,188.15,188.72,187.1,187.1,48548.0,165.6823,166.1842,164.7577,164.7577,48548.0
2022-04-29 10:30:00,187.0,187.09,186.09,186.16,26367.0,164.6696,164.7489,163.8683,163.9299,26367.0
2022-04-29 11:00:00,186.21,186.82,185.82,186.2,23590.0,163.9739,164.5111,163.6305,163.9651,23590.0
2022-04-29 11:30:00,186.23,186.91,185.9,186.4,23638.0,163.9916,164.5904,163.701,164.1413,23638.0
2022-04-29 12:00:00,186.35,186.35,185.3,185.54,13952.0,164.0972,164.0972,163.1726,163.384,13952.0
2022-04-29 12:30:00,185.69,185.69,184.97,185.16,13764.0,163.516,163.516,162.882,163.0493,13764.0
2022-04-29 13:00:00,185.13,186.37,185.12,186.22,44736.0,163.0229,164.1148,163.0141,163.9828,44736.0
2022-04-29 13:30:00,186.23,186.73,186.15,186.46,39972.0,163.9916,164.4318,163.9211,164.1941,39972.0
2022-04-29 14:00:00,186.41,186.41,185.93,185.97,29314.0,164.1501,164.1501,163.7274,163.7626,29314.0
2022-04-29 14:30:00,185.87,185.9,183.78,184.43,58470.0,163.6745,163.701,161.8341,162.4065,58470.0
2022-04-29 15:00:00,184.35,184.35,182.96,183.34,75733.0,162.3361,162.3361,161.112,161.4467,75733.0
2022-04-29 15:30:00,183.34,184.31,181.71,182.16,226173.0,161.4467,162.3008,160.0113,160.4076,226173.0
2022-05-02 09:30:00,182.04,182.96,178.47,179.41,40035.0,160.3019,161.112,157.1582,157.986,40035.0
2022-05-02 10:00:00,179.52,180.95,178.69,180.58,35308.0,158.0828,159.3421,157.3519,159.0162,35308.0
2022-05-02 10:30:00,180.59,180.83,178.99,179.0,34687.0,159.0251,159.2364,157.6161,157.6249,34687.0
2022-05-02 11:00:00,178.94,178.94,176.75,177.01,24547.0,157.5721,157.5721,155.6436,155.8726,24547.0
2022-05-02 11:30:00,176.81,177.7,176.42,176.96,28979.0,155.6964,156.4802,155.353,155.8285,28979.0
2022-05-02 12:00:00,177.07,177.1,175.94,176.3,25947.0,155.9254,155.9518,154.9303,155.2473,25947.0
2022-05-02 12:30:00,176.31,177.09,175.37,175.37,30104.0,155.2561,155.943,154.4284,154.4284,30104.0
2022-05-02 13:00:00,175.41,176.25,174.59,176.02,30962.0,154.4636,155.2033,153.7415,155.0008,30962.0
2022-05-02 13:30:00,175.88,176.35,175.01,175.56,84890.0,154.8775,155.2914,154.1114,154.5957,84890.0
2022-05-02 14:00:00,175.45,176.06,174.49,174.98,23513.0,154.4988,155.036,153.6535,154.085,23513.0
2022-05-02 14:30:00,174.85,175.05,174.01,174.32,25186.0,153.9705,154.1466,153.2308,153.5038,25186.0
2022-05-02 15:00:00,174.17,177.14,174.16,177.06,37919.0,153.3717,155.987,153.3629,155.9166,37919.0
2022-05-02 15:30:00,177.17,178.3,177.16,178.3,147533.0,156.0134,157.0085,156.0046,157.0085,147533.0
2022-05-03 09:30:00,179.18,179.76,178.07,178.09,26961.0,157.7834,158.2942,156.806,156.8236,26961.0
2022-05-03 10:00:00,178.25,179.17,177.78,179.0,15270.0,156.9645,157.7746,156.5506,157.6249,15270.0
2022-05-03 10:30:00,179.13,179.6,178.83,179.28,25668.0,157.7394,158.1533,157.4752,157.8715,25668.0
2022-05-03 11:00:00,179.34,181.99,179.34,181.87,41108.0,157.9243,160.2579,157.9243,160.1522,41108.0
2022-05-03 11:30:00,181.79,182.15,181.18,181.38,16547.0,160.0818,160.3988,159.5446,159.7207,16547.0
2022-05-03 12:00:00,181.3,181.78,180.68,180.71,15754.0,159.6503,160.0729,159.1043,159.1307,15754.0
2022-05-03 12:30:00,180.51,181.08,180.24,180.43,13661.0,158.9546,159.4565,158.7168,158.8842,13661.0
2022-05-03 13:00:00,180.53,181.39,180.53,180.87,16607.0,158.9722,159.7295,158.9722,159.2716,16607.0
2022-05-03 13:30:00,180.97,181.35,180.77,180.91,19676.0,159.3597,159.6943,159.1836,159.3068,19676.0
2022-05-03 14:00:00,180.9,180.94,180.13,180.19,33316.0,159.298,159.3333,158.62,158.6728,33316.0
2022-05-03 14:30:00,180.14,180.56,179.45,180.18,31772.0,158.6288,158.9986,158.0212,158.664,31772.0
2022-05-03 15:00:00,180.25,180.33,179.76,180.05,49333.0,158.7257,158.7961,158.2942,158.5495,49333.0
2022-05-03 15:30:00,180.04,180.82,179.74,180.43,179343.0,158.5407,159.2276,158.2766,158.8842,179343.0
2022-05-04 09:30:00,180.69,181.26,180.24,180.72,25600.0,159.1131,159.615,158.7168,159.1395,25600.0
2022-05-04 10:00:00,180.73,180.78,179.06,179.89,25405.0,159.1483,159.1924,157.6778,158.4086,25405.0
2022-05-04 10:30:00,179.97,180.3,179.42,179.95,14281.0,158.4791,158.7697,157.9948,158.4615,14281.0
2022-05-04 11:00:00,179.94,180.08,179.21,179.64,23397.0,158.4527,158.576,157.8098,158.1885,23397.0
2022-05-04 11:30:00,179.52,179.9,179.38,179.44,47621.0,158.0828,158.4174,157.9595,158.0124,47621.0
2022-05-04 12:00:00,179.32,179.64,178.94,179.34,15549.0,157.9067,158.1885,157.5721,157.9243,15549.0
2022-05-04 12:30:00,179.38,179.84,179.22,179.67,38576.0,157.9595,158.3646,157.8186,158.2149,38576.0
2022-05-04 13:00:00,179.68,179.84,179.06,179.34,82914.0,158.2237,158.3646,157.6778,157.9243,82914.0
2022-05-04 13:30:00,179.25,180.37,179.02,179.56,26863.0,157.8451,158.8313,157.6425,158.118,26863.0
2022-05-04 14:00:00,179.89,180.62,179.29,180.51,15678.0,158.4086,159.0515,157.8803,158.9546,15678.0
2022-05-04 14:30:00,180.53,182.27,178.89,181.94,37460.0,158.9722,160.5044,157.5281,160.2138,37460.0
2022-05-04 15:00:00,182.03,183.12,181.75,183.12,25500.0,160.2931,161.2529,160.0465,161.2529,25500.0
2022-05-04 15:30:00,183.18,184.68,183.09,184.3,85608.0,161.3058,162.6266,161.2265,162.292,85608.0
2022-05-05 09:30:00,183.61,184.68,182.35,183.01,27388.0,161.6844,162.6266,160.5749,161.1561,27388.0
2022-05-05 10:00:00,182.92,183.34,181.19,181.67,47903.0,161.0768,161.4467,159.5534,159.9761,47903.0
2022-05-05 10:30:00,181.6,182.14,180.09,180.46,64621.0,159.9144,160.39,158.5848,158.9106,64621.0
2022-05-05 11:00:00,180.46,180.61,179.67,180.09,35888.0,158.9106,159.0427,158.2149,158.5848,35888.0
2022-05-05 11:30:00,180.14,180.51,179.38,179.38,38277.0,158.6288,158.9546,157.9595,157.9595,38277.0
2022-05-05 12:00:00,179.36,179.83,178.92,179.7,65314.0,157.9419,158.3558,157.5545,158.2413,65314.0
2022-05-05 12:30:00,179.54,179.83,178.64,179.15,38152.0,158.1004,158.3558,157.3079,157.757,38152.0
2022-05-05 13:00:00,179.17,180.04,178.86,179.6,36104.0,157.7746,158.5407,157.5016,158.1533,36104.0
2022-05-05 13:30:00,179.52,179.94,178.73,179.02,21150.0,158.0828,158.4527,157.3872,157.6425,21150.0
2022-05-05 14:00:00,178.87,179.23,178.25,178.25,14525.0,157.5104,157.8275,156.9645,156.9645,14525.0
2022-05-05 14:30:00,178.38,179.05,178.1,178.58,13310.0,157.079,157.6689,156.8324,157.2551,13310.0
2022-05-05 15:00:00,178.65,178.65,177.38,177.57,27969.0,157.3167,157.3167,156.1984,156.3657,27969.0
2022-05-05 15:30:00,177.52,179.35,177.37,179.35,150614.0,156.3217,157.9331,156.1896,157.9331,150614.0
2022-05-06 09:30:00,178.82,178.96,177.18,177.4,37150.0,157.4664,157.5897,156.0223,156.216,37150.0
2022-05-06 10:00:00,177.52,177.85,176.23,177.26,34977.0,156.3217,156.6122,155.1857,156.0927,34977.0
2022-05-06 10:30:00,177.22,177.84,176.35,177.74,25194.0,156.0575,156.6034,155.2914,156.5154,25194.0
2022-05-06 11:00:00,177.81,178.04,177.17,177.59,24093.0,156.577,156.7796,156.0134,156.3833,24093.0
2022-05-06 11:30:00,177.69,177.97,176.06,176.18,18583.0,156.4714,156.7179,155.036,155.1417,18583.0
2022-05-06 12:00:00,176.2,177.08,175.95,176.83,15728.0,155.1593,155.9342,154.9391,155.714,15728.0
2022-05-06 12:30:00,176.7,177.31,176.16,177.29,19270.0,155.5996,156.1367,155.1241,156.1191,19270.0
2022-05-06 13:00:00,177.29,177.79,176.7,177.01,22328.0,156.1191,156.5594,155.5996,155.8726,22328.0
2022-05-06 13:30:00,177.01,177.25,176.26,176.84,35032.0,155.8726,156.0839,155.2121,155.7229,35032.0
2022-05-06 14:00:00,176.88,176.96,175.6,175.65,31282.0,155.7581,155.8285,154.6309,154.675,31282.0
2022-05-06 14:30:00,175.76,175.89,175.0,175.53,17399.0,154.7718,154.8863,154.1026,154.5693,17399.0
2022-05-06 15:00:00,175.38,175.38,174.67,175.23,25485.0,154.4372,154.4372,153.812,154.3051,25485.0
2022-05-06 15:30:00,175.23,177.23,175.23,176.66,79387.0,154.3051,156.0663,154.3051,155.5643,79387.0
2022-05-09 09:30:00,174.75,175.49,172.57,173.69,28509.0,153.8824,154.5341,151.9628,152.949,28509.0
2022-05-09 10:00:00,173.11,173.71,172.04,172.29,16402.0,152.4383,152.9666,151.496,151.7162,16402.0
2022-05-09 10:30:00,172.29,173.03,171.75,172.01,19717.0,151.7162,152.3678,151.2407,151.4696,19717.0
2022-05-09 11:00:00,171.87,172.43,171.32,171.46,22563.0,151.3463,151.8395,150.862,150.9853,22563.0
2022-05-09 11:30:00,171.3,172.71,171.06,172.29,32666.0,150.8444,152.086,150.6331,151.7162,32666.0
2022-05-09 12:00:00,172.17,172.81,171.77,172.17,54759.0,151.6105,152.1741,151.2583,151.6105,54759.0
2022-05-09 12:30:00,172.1,172.57,170.99,171.31,36382.0,151.5489,151.9628,150.5714,150.8532,36382.0
2022-05-09 13:00:00,171.23,171.23,170.2,170.73,31900.0,150.7828,150.7828,149.8758,150.3425,31900.0
2022-05-09 13:30:00,170.84,171.06,169.94,170.45,29068.0,150.4393,150.6331,149.6468,150.0959,29068.0
2022-05-09 14:00:00,170.51,171.15,170.18,170.56,71192.0,150.1487,150.7123,149.8581,150.1928,71192.0
2022-05-09 14:30:00,170.33,170.37,169.19,169.59,27108.0,149.9902,150.0255,148.9864,149.3386,27108.0
2022-05-09 15:00:00,169.61,170.06,168.71,168.92,116497.0,149.3562,149.7525,148.5637,148.7486,116497.0
2022-05-09 15:30:00,168.85,168.94,166.61,167.27,211549.0,148.687,148.7662,146.7145,147.2956,211549.0
2022-05-10 09:30:00,169.27,171.31,169.18,169.96,70149.0,149.0568,150.8532,148.9776,149.6644,70149.0
2022-05-10 10:00:00,169.99,170.4,167.53,167.57,59768.0,149.6908,150.0519,147.5246,147.5598,59768.0
2022-05-10 10:30:00,167.42,167.52,164.63,164.89,39847.0,147.4277,147.5158,144.9709,145.1998,39847.0
2022-05-10 11:00:00,164.79,165.28,163.18,163.34,27807.0,145.1118,145.5433,143.694,143.8349,27807.0
2022-05-10 11:30:00,163.56,163.83,162.66,163.52,26709.0,144.0287,144.2664,143.2361,143.9934,26709.0
2022-05-10 12:00:00,163.75,164.04,162.92,163.28,26761.0,144.196,144.4514,143.4651,143.7821,26761.0
2022-05-10 12:30:00,163.38,163.95,162.79,163.95,30621.0,143.8702,144.3721,143.3506,144.3721,30621.0
2022-05-10 13:00:00,163.9,164.93,163.57,164.93,16954.0,144.3281,145.2351,144.0375,145.2351,16954.0
2022-05-10 13:30:00,165.07,166.8,165.07,166.23,22905.0,145.3584,146.8818,145.3584,146.3798,22905.0
2022-05-10 14:00:00,166.17,166.49,164.63,165.1,14398.0,146.327,146.6088,144.9709,145.3848,14398.0
2022-05-10 14:30:00,165.17,165.41,163.65,163.82,60752.0,145.4464,145.6578,144.1079,144.2576,60752.0
2022-05-10 15:00:00,163.95,164.78,163.26,163.35,61912.0,144.3721,145.103,143.7645,143.8437,61912.0
2022-05-10 15:30:00,163.3,163.7,162.85,163.12,202183.0,143.7997,144.152,143.4035,143.6412,202183.0
2022-05-11 09:30:00,163.13,166.19,162.76,166.19,21967.0,143.65,146.3446,143.3242,146.3446,21967.0
2022-05-11 10:00:00,166.05,166.6,164.57,165.52,19440.0,146.2213,146.7057,144.9181,145.7546,19440.0
2022-05-11 10:30:00,165.41,166.28,164.42,164.57,71987.0,145.6578,146.4239,144.786,144.9181,71987.0
2022-05-11 11:00:00,164.7,165.0,163.71,164.4,54896.0,145.0325,145.2967,144.1608,144.7684,54896.0
2022-05-11 11:30:00,164.33,165.12,163.79,164.0,53708.0,144.7067,145.4024,144.2312,144.4161,53708.0
2022-05-11 12:00:00,163.98,164.94,163.88,163.97,57071.0,144.3985,145.2439,144.3105,144.3897,57071.0
2022-05-11 12:30:00,163.95,164.61,163.48,163.61,31703.0,144.3721,144.9533,143.9582,144.0727,31703.0
2022-05-11 13:00:00,163.55,163.67,162.66,162.82,44909.0,144.0199,144.1255,143.2361,143.377,44909.0
2022-05-11 13:30:00,162.84,163.1,161.59,161.7,40264.0,143.3946,143.6236,142.2939,142.3908,40264.0
2022-05-11 14:00:00,161.8,163.58,161.8,162.99,56944.0,142.4788,144.0463,142.4788,143.5267,56944.0
2022-05-11 14:30:00,163.04,163.93,162.69,162.86,70579.0,143.5708,144.3545,143.2626,143.4123,70579.0
2022-05-11 15:00:00,162.78,163.09,162.23,162.23,51398.0,143.3418,143.6148,142.8575,142.8575,51398.0
2022-05-11 15:30:00,162.37,162.53,161.54,161.72,220379.0,142.9808,143.1217,142.2499,142.4084,220379.0
2022-05-12 09:30:00,161.39,162.26,160.65,161.25,43248.0,142.1178,142.8839,141.4662,141.9945,43248.0
2022-05-12 10:00:00,161.24,163.12,160.65,162.29,78057.0,141.9857,143.6412,141.4662,142.9103,78057.0
2022-05-12 10:30:00,162.25,162.86,161.85,162.5,54036.0,142.8751,143.4123,142.5229,143.0952,54036.0
2022-05-12 11:00:00,162.53,163.62,162.51,162.76,61434.0,143.1217,144.0815,143.1041,143.3242,61434.0
2022-05-12 11:30:00,162.86,162.92,160.84,160.99,27361.0,143.4123,143.4651,141.6335,141.7656,27361.0
2022-05-12 12:00:00,160.89,160.96,160.28,160.59,54024.0,141.6775,141.7391,141.1403,141.4133,54024.0
2022-05-12 12:30:00,160.61,161.75,160.57,161.34,34153.0,141.4309,142.4348,141.3957,142.0738,34153.0
2022-05-12 13:00:00,161.26,161.7,161.01,161.48,67865.0,142.0033,142.3908,141.7832,142.197,67865.0
2022-05-12 13:30:00,161.47,161.63,160.63,161.28,64141.0,142.1882,142.3291,141.4486,142.0209,64141.0
2022-05-12 14:00:00,161.41,161.62,160.79,160.94,39222.0,142.1354,142.3203,141.5894,141.7215,39222.0
2022-05-12 14:30:00,160.92,160.93,159.85,160.34,36603.0,141.7039,141.7127,140.7617,141.1932,36603.0
2022-05-12 15:00:00,160.2,161.84,159.75,161.01,54724.0,141.0699,142.5141,140.6736,141.7832,54724.0
2022-05-12 15:30:00,161.0,162.05,161.0,161.78,262343.0,141.7744,142.699,141.7744,142.4612,262343.0
2022-05-13 09:30:00,163.81,164.24,161.32,162.99,170202.0,144.2488,144.6275,142.0562,143.5267,170202.0
2022-05-13 10:00:00,163.04,164.15,162.69,163.85,90607.0,143.5708,144.5482,143.2626,144.284,90607.0
2022-05-13 10:30:00,163.82,164.04,162.91,163.58,76289.0,144.2576,144.4514,143.4563,144.0463,76289.0
2022-05-13 11:00:00,163.47,163.5,162.87,163.28,48806.0,143.9494,143.9758,143.4211,143.7821,48806.0
2022-05-13 11:30:00,163.28,163.86,163.11,163.76,90469.0,143.7821,144.2928,143.6324,144.2048,90469.0
2022-05-13 12:00:00,163.8,165.05,163.71,164.43,46645.0,144.24,145.3407,144.1608,144.7948,46645.0
2022-05-13 12:30:00,164.45,164.56,163.45,163.58,26856.0,144.8124,144.9093,143.9318,144.0463,26856.0
2022-05-13 13:00:00,163.63,164.14,163.63,163.95,32711.0,144.0903,144.5394,144.0903,144.3721,32711.0
2022-05-13 13:30:00,163.96,164.01,163.42,163.43,78103.0,144.3809,144.4249,143.9054,143.9142,78103.0
2022-05-13 14:00:00,163.41,163.46,163.08,163.21,77394.0,143.8966,143.9406,143.606,143.7205,77394.0
2022-05-13 14:30:00,163.25,164.19,162.99,164.09,64533.0,143.7557,144.5834,143.5267,144.4954,64533.0
2022-05-13 15:00:00,164.23,165.44,164.14,165.43,25915.0,144.6187,145.6842,144.5394,145.6754,25915.0
2022-05-13 15:30:00,165.37,166.48,164.98,166.45,134318.0,145.6225,146.6,145.2791,146.5736,134318.0
2022-05-16 09:30:00,166.78,166.93,165.3,165.47,37858.0,146.8642,146.9962,145.5609,145.7106,37858.0
2022-05-16 10:00:00,165.38,166.1,164.93,165.53,27992.0,145.6313,146.2654,145.2351,145.7634,27992.0
2022-05-16 10:30:00,165.18,165.36,164.27,164.57,25206.0,145.4552,145.6137,144.6539,144.9181,25206.0
2022-05-16 11:00:00,164.41,165.45,164.17,165.45,17900.0,144.7772,145.693,144.5658,145.693,17900.0
2022-05-16 11:30:00,165.27,166.26,165.13,165.91,17511.0,145.5345,146.4063,145.4112,146.098,17511.0
2022-05-16 12:00:00,165.94,166.31,165.77,165.78,26917.0,146.1245,146.4503,145.9748,145.9836,26917.0
2022-05-16 12:30:00,165.78,166.09,165.19,165.48,19103.0,145.9836,146.2566,145.464,145.7194,19103.0
2022-05-16 13:00:00,165.52,166.68,165.46,166.64,18778.0,145.7546,146.7761,145.7018,146.7409,18778.0
2022-05-16 13:30:00,166.75,166.89,166.21,166.41,18679.0,146.8377,146.961,146.3622,146.5383,18679.0
2022-05-16 14:00:00,166.36,166.67,166.1,166.54,19519.0,146.4943,146.7673,146.2654,146.6528,19519.0
2022-05-16 14:30:00,166.49,166.69,165.88,166.23,17637.0,146.6088,146.7849,146.0716,146.3798,17637.0
2022-05-16 15:00:00,166.19,166.34,165.46,165.51,19808.0,146.3446,146.4767,145.7018,145.7458,19808.0
2022-05-16 15:30:00,165.46,165.69,164.78,164.94,112124.0,145.7018,145.9043,145.103,145.2439,112124.0
2022-05-17 09:30:00,165.95,166.06,163.79,164.38,32125.0,146.1333,146.2301,144.2312,144.7507,32125.0
2022-05-17 10:00:00,164.32,164.7,163.62,163.67,76044.0,144.6979,145.0325,144.0815,144.1255,76044.0
2022-05-17 10:30:00,163.74,164.44,163.74,164.43,48454.0,144.1872,144.8036,144.1872,144.7948,48454.0
2022-05-17 11:00:00,164.44,165.02,164.41,165.02,33075.0,144.8036,145.3143,144.7772,145.3143,33075.0
2022-05-17 11:30:00,165.11,165.62,164.64,164.74,14370.0,145.3936,145.8427,144.9797,145.0678,14370.0
2022-05-17 12:00:00,164.86,165.07,164.54,164.57,19530.0,145.1734,145.3584,144.8916,144.9181,19530.0
2022-05-17 12:30:00,164.59,164.82,164.48,164.66,24824.0,144.9357,145.1382,144.8388,144.9973,24824.0
2022-05-17 13:00:00,164.66,165.05,164.41,164.84,27284.0,144.9973,145.3407,144.7772,145.1558,27284.0
2022-05-17 13:30:00,164.71,164.98,164.43,164.81,51382.0,145.0413,145.2791,144.7948,145.1294,51382.0
2022-05-17 14:00:00,164.88,165.4,164.66,165.19,118077.0,145.191,145.6489,144.9973,145.464,118077.0
2022-05-17 14:30:00,165.13,165.87,164.94,165.34,36112.0,145.4112,146.0628,145.2439,145.5961,36112.0
2022-05-17 15:00:00,165.18,165.37,164.9,165.13,44773.0,145.4552,145.6225,145.2087,145.4112,44773.0
2022-05-17 15:30:00,165.13,165.53,164.98,165.53,133983.0,145.4112,145.7634,145.2791,145.7634,133983.0
2022-05-18 09:30:00,164.98,165.04,162.57,162.61,53088.0,145.2791,145.3319,143.1569,143.1921,53088.0
2022-05-18 10:00:00,162.43,163.65,162.43,163.04,22688.0,143.0336,144.1079,143.0336,143.5708,22688.0
2022-05-18 10:30:00,162.99,163.17,162.22,163.05,21814.0,143.5267,143.6852,142.8487,143.5796,21814.0
2022-05-18 11:00:00,163.11,163.12,162.2,162.26,21969.0,143.6324,143.6412,142.8311,142.8839,21969.0
2022-05-18 11:30:00,162.28,162.79,162.1,162.44,26850.0,142.9015,143.3506,142.743,143.0424,26850.0
2022-05-18 12:00:00,162.44,162.53,161.4,161.45,45131.0,143.0424,143.1217,142.1266,142.1706,45131.0
2022-05-18 12:30:00,161.44,161.86,160.96,161.67,17943.0,142.1618,142.5317,141.7391,142.3644,17943.0
2022-05-18 13:00:00,161.55,161.55,160.81,160.81,22399.0,142.2587,142.2587,141.6071,141.6071,22399.0
2022-05-18 13:30:00,160.84,160.94,159.64,159.97,33966.0,141.6335,141.7215,140.5768,140.8674,33966.0
2022-05-18 14:00:00,160.06,160.13,159.35,159.67,19541.0,140.9466,141.0083,140.3214,140.6032,19541.0
2022-05-18 14:30:00,159.61,159.61,158.34,158.69,35397.0,140.5504,140.5504,139.432,139.7402,35397.0
2022-05-18 15:00:00,158.7,158.87,157.69,157.7,25749.0,139.749,139.8987,138.8596,138.8684,25749.0
2022-05-18 15:30:00,157.74,158.39,157.36,158.11,108648.0,138.9037,139.476,138.569,139.2295,108648.0
2022-05-19 09:30:00,157.9,158.94,157.18,157.63,34923.0,139.0446,139.9604,138.4105,138.8068,34923.0
2022-05-19 10:00:00,157.76,159.52,157.48,158.54,46562.0,138.9213,140.4711,138.6747,139.6081,46562.0
2022-05-19 10:30:00,158.45,158.69,157.33,157.34,21217.0,139.5289,139.7402,138.5426,138.5514,21217.0
2022-05-19 11:00:00,157.49,158.33,156.94,157.8,65212.0,138.6835,139.4232,138.1992,138.9565,65212.0
2022-05-19 11:30:00,157.89,160.35,157.81,159.49,50647.0,139.0357,141.202,138.9653,140.4447,50647.0
2022-05-19 12:00:00,159.5,159.63,158.5,158.65,105721.0,140.4535,140.568,139.5729,139.705,105721.0
2022-05-19 12:30:00,158.56,158.96,158.25,158.53,59715.0,139.6257,139.978,139.3528,139.5993,59715.0
2022-05-19 13:00:00,158.57,159.08,158.12,158.83,60672.0,139.6345,140.0836,139.2383,139.8635,60672.0
2022-05-19 13:30:00,158.87,160.07,158.61,159.77,26979.0,139.8987,140.9554,139.6698,140.6912,26979.0
2022-05-19 14:00:00,159.83,159.83,158.98,159.34,11303.0,140.7441,140.7441,139.9956,140.3126,11303.0
2022-05-19 14:30:00,159.37,159.9,159.04,159.72,24557.0,140.339,140.8057,140.0484,140.6472,24557.0
2022-05-19 15:00:00,159.81,160.18,158.07,158.07,65464.0,140.7265,141.0523,139.1943,139.1943,65464.0
2022-05-19 15:30:00,158.05,158.47,157.74,157.74,142004.0,139.1766,139.5465,138.9037,138.9037,142004.0
2022-05-20 09:30:00,158.0,159.49,158.0,158.28,38326.0,139.1326,140.4447,139.1326,139.3792,38326.0
2022-05-20 10:00:00,158.29,158.62,157.72,158.03,23987.0,139.388,139.6786,138.886,139.159,23987.0
2022-05-20 10:30:00,158.03,158.47,157.88,157.89,26917.0,139.159,139.5465,139.0269,139.0357,26917.0
2022-05-20 11:00:00,157.89,158.0,157.15,157.93,49166.0,139.0357,139.1326,138.3841,139.071,49166.0
2022-05-20 11:30:00,157.88,158.71,157.71,158.4,104316.0,139.0269,139.7578,138.8772,139.4848,104316.0
2022-05-20 12:00:00,158.41,158.65,157.72,158.13,75597.0,139.4937,139.705,138.886,139.2471,75597.0
2022-05-20 12:30:00,158.03,159.09,157.93,158.56,36987.0,139.159,140.0924,139.071,139.6257,36987.0
2022-05-20 13:00:00,158.56,158.63,157.56,157.56,31329.0,139.6257,139.6874,138.7452,138.7452,31329.0
2022-05-20 13:30:00,157.59,158.89,157.54,158.59,51557.0,138.7716,139.9163,138.7275,139.6522,51557.0
2022-05-20 14:00:00,158.84,158.97,158.21,158.38,43494.0,139.8723,139.9868,139.3175,139.4672,43494.0
2022-05-20 14:30:00,158.3,158.92,157.97,158.7,49077.0,139.3968,139.9427,139.1062,139.749,49077.0
2022-05-20 15:00:00,158.55,158.78,157.78,158.24,143610.0,139.6169,139.8195,138.9389,139.344,143610.0
2022-05-20 15:30:00,158.22,159.89,158.02,159.72,295896.0,139.3263,140.7969,139.1502,140.6472,295896.0
2022-05-23 09:30:00,161.42,162.78,158.84,158.84,20634.0,142.1442,143.3418,139.8723,139.8723,20634.0
2022-05-23 10:00:00,158.95,160.26,158.48,160.26,20400.0,139.9692,141.1227,139.5553,141.1227,20400.0
2022-05-23 10:30:00,160.35,160.43,159.8,160.36,15950.0,141.202,141.2724,140.7177,141.2108,15950.0
2022-05-23 11:00:00,160.23,161.14,160.12,161.11,33320.0,141.0963,141.8977,140.9995,141.8712,33320.0
2022-05-23 11:30:00,161.21,161.51,161.17,161.31,7468.0,141.9593,142.2235,141.9241,142.0474,7468.0
2022-05-23 12:00:00,161.31,161.55,160.96,161.08,16111.0,142.0474,142.2587,141.7391,141.8448,16111.0
2022-05-23 12:30:00,161.03,161.16,160.9,161.14,22907.0,141.8008,141.9153,141.6863,141.8977,22907.0
2022-05-23 13:00:00,161.1,161.33,160.82,161.22,22192.0,141.8624,142.065,141.6159,141.9681,22192.0
2022-05-23 13:30:00,161.22,161.99,161.22,161.99,26624.0,141.9681,142.6461,141.9681,142.6461,26624.0
2022-05-23 14:00:00,161.98,162.31,161.76,162.2,18730.0,142.6373,142.9279,142.4436,142.8311,18730.0
2022-05-23 14:30:00,162.08,162.17,161.56,161.68,15021.0,142.7254,142.8047,142.2675,142.3732,15021.0
2022-05-23 15:00:00,161.73,161.82,160.81,160.84,25538.0,142.4172,142.4964,141.6071,141.6335,25538.0
2022-05-23 15:30:00,160.87,160.87,160.31,160.65,138608.0,141.6599,141.6599,141.1668,141.4662,138608.0
2022-05-24 09:30:00,160.94,160.94,159.25,159.54,45007.0,141.7215,141.7215,140.2333,140.4887,45007.0
2022-05-24 10:00:00,159.3,159.65,158.03,158.24,81397.0,140.2774,140.5856,139.159,139.344,81397.0
2022-05-24 10:30:00,158.25,158.43,157.54,157.84,33164.0,139.3528,139.5113,138.7275,138.9917,33164.0
2022-05-24 11:00:00,157.84,158.33,157.45,157.93,23074.0,138.9917,139.4232,138.6483,139.071,23074.0
2022-05-24 11:30:00,158.02,158.65,157.73,158.34,39350.0,139.1502,139.705,138.8949,139.432,39350.0
2022-05-24 12:00:00,158.31,159.28,158.15,158.42,24736.0,139.4056,140.2598,139.2647,139.5025,24736.0
2022-05-24 12:30:00,158.57,158.8,157.88,158.67,20965.0,139.6345,139.8371,139.0269,139.7226,20965.0
2022-05-24 13:00:00,158.66,158.66,157.9,158.08,23310.0,139.7138,139.7138,139.0446,139.2031,23310.0
2022-05-24 13:30:00,157.96,158.78,157.55,158.7,19965.0,139.0974,139.8195,138.7363,139.749,19965.0
2022-05-24 14:00:00,158.73,159.29,158.38,158.68,53306.0,139.7754,140.2686,139.4672,139.7314,53306.0
2022-05-24 14:30:00,158.71,159.26,158.05,158.48,82951.0,139.7578,140.2421,139.1766,139.5553,82951.0
2022-05-24 15:00:00,158.43,159.76,158.41,159.76,51747.0,139.5113,140.6824,139.4937,140.6824,51747.0
2022-05-24 15:30:00,159.86,160.68,159.5,160.32,160827.0,140.7705,141.4926,140.4535,141.1756,160827.0
2022-05-25 09:30:00,159.99,161.42,159.41,161.14,24800.0,140.885,142.1442,140.3742,141.8977,24800.0
2022-05-25 10:00:00,160.99,161.22,160.5,160.65,31208.0,141.7656,141.9681,141.3341,141.4662,31208.0
2022-05-25 10:30:00,160.72,161.49,160.59,161.13,14817.0,141.5278,142.2059,141.4133,141.8888,14817.0
2022-05-25 11:00:00,161.15,162.18,161.1,162.12,39501.0,141.9065,142.8135,141.8624,142.7606,39501.0
2022-05-25 11:30:00,162.13,162.19,161.42,161.84,23643.0,142.7694,142.8223,142.1442,142.5141,23643.0
2022-05-25 12:00:00,161.88,161.96,160.23,160.4,21124.0,142.5493,142.6197,141.0963,141.246,21124.0
2022-05-25 12:30:00,160.7,160.83,160.3,160.51,13005.0,141.5102,141.6247,141.158,141.3429,13005.0
2022-05-25 13:00:00,160.48,160.82,160.48,160.63,16940.0,141.3165,141.6159,141.3165,141.4486,16940.0
2022-05-25 13:30:00,160.6,160.62,160.08,160.31,19523.0,141.4221,141.4397,140.9642,141.1668,19523.0
2022-05-25 14:00:00,160.28,161.03,159.75,160.64,67842.0,141.1403,141.8008,140.6736,141.4574,67842.0
2022-05-25 14:30:00,160.71,161.17,160.61,160.94,48006.0,141.519,141.9241,141.4309,141.7215,48006.0
2022-05-25 15:00:00,160.94,161.67,160.78,161.0,85697.0,141.7215,142.3644,141.5806,141.7744,85697.0
2022-05-25 15:30:00,160.98,161.19,160.11,160.29,158086.0,141.7568,141.9417,140.9906,141.1492,158086.0
2022-05-26 09:30:00,162.07,162.21,159.98,160.3,48402.0,142.7166,142.8399,140.8762,141.158,48402.0
2022-05-26 10:00:00,160.28,160.69,159.93,160.27,33588.0,141.1403,141.5014,140.8321,141.1315,33588.0
2022-05-26 10:30:00,160.25,162.55,160.19,162.14,314238.0,141.1139,143.1393,141.0611,142.7782,314238.0
2022-05-26 11:00:00,161.99,162.87,161.99,162.78,42908.0,142.6461,143.4211,142.6461,143.3418,42908.0
2022-05-26 11:30:00,162.82,162.82,161.78,161.89,24390.0,143.377,143.377,142.4612,142.5581,24390.0
2022-05-26 12:00:00,161.89,162.68,161.88,162.65,13525.0,142.5581,143.2538,142.5493,143.2273,13525.0
2022-05-26 12:30:00,162.68,163.09,162.51,163.0,16669.0,143.2538,143.6148,143.1041,143.5355,16669.0
2022-05-26 13:00:00,162.92,163.31,162.72,162.72,35211.0,143.4651,143.8085,143.289,143.289,35211.0
2022-05-26 13:30:00,162.75,163.03,162.54,162.94,20539.0,143.3154,143.562,143.1305,143.4827,20539.0
2022-05-26 14:00:00,162.89,163.13,162.75,162.77,21070.0,143.4387,143.65,143.3154,143.333,21070.0
2022-05-26 14:30:00,162.74,162.93,162.68,162.81,33393.0,143.3066,143.4739,143.2538,143.3682,33393.0
2022-05-26 15:00:00,162.81,163.25,162.77,163.06,56352.0,143.3682,143.7557,143.333,143.5884,56352.0
2022-05-26 15:30:00,163.05,164.39,163.05,163.34,130184.0,143.5796,144.7596,143.5796,143.8349,130184.0
2022-05-27 09:30:00,164.13,166.32,164.13,166.24,61373.0,144.5306,146.4591,144.5306,146.3886,61373.0
2022-05-27 10:00:00,166.22,167.59,166.13,167.35,17687.0,146.371,147.5774,146.2918,147.3661,17687.0
2022-05-27 10:30:00,167.56,167.95,167.47,167.91,59030.0,147.551,147.8944,147.4718,147.8592,59030.0
2022-05-27 11:00:00,167.94,168.17,167.65,167.87,42328.0,147.8856,148.0882,147.6303,147.824,42328.0
2022-05-27 11:30:00,167.97,168.88,167.83,168.69,22084.0,147.9121,148.7134,147.7888,148.5461,22084.0
2022-05-27 12:00:00,168.69,169.12,168.53,168.72,23522.0,148.5461,148.9247,148.4052,148.5725,23522.0
2022-05-27 12:30:00,168.7,168.73,168.27,168.44,12201.0,148.5549,148.5813,148.1762,148.3259,12201.0
2022-05-27 13:00:00,168.39,168.44,168.0,168.4,16513.0,148.2819,148.3259,147.9385,148.2907,16513.0
2022-05-27 13:30:00,168.41,168.63,168.11,168.22,15240.0,148.2995,148.4932,148.0353,148.1322,15240.0
2022-05-27 14:00:00,168.22,168.46,168.04,168.23,14747.0,148.1322,148.3435,147.9737,148.141,14747.0
2022-05-27 14:30:00,168.27,168.59,168.03,168.19,20146.0,148.1762,148.458,147.9649,148.1058,20146.0
2022-05-27 15:00:00,168.2,168.52,168.17,168.51,14120.0,148.1146,148.3964,148.0882,148.3876,14120.0
2022-05-27 15:30:00,168.51,168.62,168.12,168.62,78297.0,148.3876,148.4844,148.0441,148.4844,78297.0
2022-05-31 09:30:00,167.15,167.48,165.6,166.37,20946.0,147.19,147.4806,145.8251,146.5031,20946.0
2022-05-31 10:00:00,166.45,167.09,166.02,166.47,22775.0,146.5736,147.1371,146.1949,146.5912,22775.0
2022-05-31 10:30:00,166.47,166.69,166.23,166.43,20046.0,146.5912,146.7849,146.3798,146.556,20046.0
2022-05-31 11:00:00,166.45,166.5,165.47,165.47,18284.0,146.5736,146.6176,145.7106,145.7106,18284.0
2022-05-31 11:30:00,165.39,166.16,165.39,166.04,21812.0,145.6401,146.3182,145.6401,146.2125,21812.0
2022-05-31 12:00:00,166.09,166.67,166.0,166.09,16062.0,146.2566,146.7673,146.1773,146.2566,16062.0
2022-05-31 12:30:00,166.06,166.9,166.02,166.82,26969.0,146.2301,146.9698,146.1949,146.8994,26969.0
2022-05-31 13:00:00,166.81,167.0,166.21,166.27,47159.0,146.8906,147.0579,146.3622,146.4151,47159.0
2022-05-31 13:30:00,166.26,167.52,166.0,167.52,18750.0,146.4063,147.5158,146.1773,147.5158,18750.0
2022-05-31 14:00:00,167.5,167.67,166.71,166.85,14552.0,147.4982,147.6479,146.8025,146.9258,14552.0
2022-05-31 14:30:00,166.85,166.93,166.06,166.59,25216.0,146.9258,146.9962,146.2301,146.6968,25216.0
2022-05-31 15:00:00,166.43,166.86,166.2,166.58,21924.0,146.556,146.9346,146.3534,146.688,21924.0
2022-05-31 15:30:00,166.61,166.71,165.79,166.17,193642.0,146.7145,146.8025,145.9924,146.327,193642.0
2022-06-01 09:30:00,166.02,166.63,164.86,165.28,53749.0,146.1949,146.7321,145.1734,145.5433,53749.0
2022-06-01 10:00:00,165.09,165.09,163.36,163.38,34532.0,145.376,145.376,143.8526,143.8702,34532.0
2022-06-01 10:30:00,163.26,163.49,162.29,162.84,26338.0,143.7645,143.967,142.9103,143.3946,26338.0
2022-06-01 11:00:00,162.79,163.11,162.21,162.3,24728.0,143.3506,143.6324,142.8399,142.9191,24728.0
2022-06-01 11:30:00,162.27,162.53,162.22,162.47,23809.0,142.8927,143.1217,142.8487,143.0688,23809.0
2022-06-01 12:00:00,162.51,163.44,162.5,163.16,34046.0,143.1041,143.923,143.0952,143.6764,34046.0
2022-06-01 12:30:00,163.18,163.37,162.57,162.8,17281.0,143.694,143.8614,143.1569,143.3594,17281.0
2022-06-01 13:00:00,162.87,163.83,162.87,163.69,25767.0,143.4211,144.2664,143.4211,144.1431,25767.0
2022-06-01 13:30:00,163.64,164.36,163.64,164.29,44825.0,144.0991,144.7331,144.0991,144.6715,44825.0
2022-06-01 14:00:00,164.36,164.49,163.76,164.3,32943.0,144.7331,144.8476,144.2048,144.6803,32943.0
2022-06-01 14:30:00,164.23,164.42,163.91,163.91,13230.0,144.6187,144.786,144.3369,144.3369,13230.0
2022-06-01 15:00:00,163.92,164.38,163.82,164.32,29063.0,144.3457,144.7507,144.2576,144.6979,29063.0
2022-06-01 15:30:00,164.22,164.97,163.69,163.75,124807.0,144.6099,145.2703,144.1431,144.196,124807.0
2022-06-02 09:30:00,163.1,164.26,162.39,162.87,18039.0,143.6236,144.6451,142.9984,143.4211,18039.0
2022-06-02 10:00:00,162.8,163.72,162.39,162.91,19658.0,143.3594,144.1696,142.9984,143.4563,19658.0
2022-06-02 10:30:00,162.97,163.52,162.94,163.46,11903.0,143.5091,143.9934,143.4827,143.9406,11903.0
2022-06-02 11:00:00,163.57,164.1,163.57,164.09,18602.0,144.0375,144.5042,144.0375,144.4954,18602.0
2022-06-02 11:30:00,164.09,165.15,163.96,164.92,19874.0,144.4954,145.4288,144.3809,145.2263,19874.0
2022-06-02 12:00:00,164.84,165.41,164.68,165.41,24658.0,145.1558,145.6578,145.0149,145.6578,24658.0
2022-06-02 12:30:00,165.41,165.46,165.09,165.33,15000.0,145.6578,145.7018,145.376,145.5873,15000.0
2022-06-02 13:00:00,165.24,165.36,164.8,164.96,14605.0,145.5081,145.6137,145.1206,145.2615,14605.0
2022-06-02 13:30:00,165.14,165.81,165.06,165.44,11276.0,145.42,146.01,145.3495,145.6842,11276.0
2022-06-02 14:00:00,165.44,165.67,165.28,165.57,14814.0,145.6842,145.8867,145.5433,145.7986,14814.0
2022-06-02 14:30:00,165.61,165.94,165.61,165.7,13720.0,145.8339,146.1245,145.8339,145.9131,13720.0
2022-06-02 15:00:00,165.61,166.49,165.61,166.42,29806.0,145.8339,146.6088,145.8339,146.5471,29806.0
2022-06-02 15:30:00,166.42,166.77,166.32,166.64,90638.0,146.5471,146.8554,146.4591,146.7409,90638.0
2022-06-03 09:30:00,165.0,165.0,163.55,164.01,26801.0,145.2967,145.2967,144.0199,144.4249,26801.0
2022-06-03 10:00:00,163.86,164.61,163.72,164.61,14031.0,144.2928,144.9533,144.1696,144.9533,14031.0
2022-06-03 10:30:00,164.69,164.97,164.08,164.7,14463.0,145.0237,145.2703,144.4866,145.0325,14463.0
2022-06-03 11:00:00,164.51,164.54,163.78,164.09,11656.0,144.8652,144.8916,144.2224,144.4954,11656.0
2022-06-03 11:30:00,164.05,164.43,163.89,164.35,10477.0,144.4602,144.7948,144.3193,144.7243,10477.0
2022-06-03 12:00:00,164.42,164.71,164.2,164.69,10543.0,144.786,145.0413,144.5922,145.0237,10543.0
2022-06-03 12:30:00,164.7,164.77,164.48,164.7,15304.0,145.0325,145.0942,144.8388,145.0325,15304.0
2022-06-03 13:00:00,164.7,165.07,164.19,164.46,31478.0,145.0325,145.3584,144.5834,144.8212,31478.0
2022-06-03 13:30:00,164.43,164.56,164.16,164.21,16045.0,144.7948,144.9093,144.557,144.601,16045.0
2022-06-03 14:00:00,164.14,164.55,164.06,164.55,6818.0,144.5394,144.9004,144.469,144.9004,6818.0
2022-06-03 14:30:00,164.52,164.52,164.07,164.21,13990.0,144.874,144.874,144.4778,144.601,13990.0
2022-06-03 15:00:00,164.21,164.25,163.56,163.71,27765.0,144.601,144.6363,144.0287,144.1608,27765.0
2022-06-03 15:30:00,163.97,163.97,163.04,163.33,66541.0,144.3897,144.3897,143.5708,143.8261,66541.0
2022-06-06 09:30:00,164.66,164.88,163.42,163.5,44351.0,144.9973,145.191,143.9054,143.9758,44351.0
2022-06-06 10:00:00,163.3,164.16,163.14,163.68,26808.0,143.7997,144.557,143.6588,144.1343,26808.0
2022-06-06 10:30:00,163.75,165.12,163.74,164.98,31064.0,144.196,145.4024,144.1872,145.2791,31064.0
2022-06-06 11:00:00,164.99,165.09,164.34,164.45,41919.0,145.2879,145.376,144.7155,144.8124,41919.0
2022-06-06 11:30:00,164.41,164.79,163.86,163.99,37134.0,144.7772,145.1118,144.2928,144.4073,37134.0
2022-06-06 12:00:00,163.99,164.18,162.3,162.31,26897.0,144.4073,144.5746,142.9191,142.9279,26897.0
2022-06-06 12:30:00,162.32,163.24,162.23,163.23,32832.0,142.9367,143.7469,142.8575,143.7381,32832.0
2022-06-06 13:00:00,163.24,163.58,163.01,163.36,34018.0,143.7469,144.0463,143.5443,143.8526,34018.0
2022-06-06 13:30:00,163.3,163.85,163.17,163.63,19837.0,143.7997,144.284,143.6852,144.0903,19837.0
2022-06-06 14:00:00,163.63,163.63,162.42,162.48,23552.0,144.0903,144.0903,143.0248,143.0776,23552.0
2022-06-06 14:30:00,162.38,162.76,162.3,162.62,34832.0,142.9896,143.3242,142.9191,143.2009,34832.0
2022-06-06 15:00:00,162.5,162.74,162.28,162.51,28166.0,143.0952,143.3066,142.9015,143.1041,28166.0
2022-06-06 15:30:00,162.49,162.78,162.13,162.48,124588.0,143.0864,143.3418,142.7694,143.0776,124588.0
2022-06-07 09:30:00,161.84,161.96,160.56,160.64,31915.0,142.5141,142.6197,141.3869,141.4574,31915.0
2022-06-07 10:00:00,160.42,160.9,160.18,160.9,18688.0,141.2636,141.6863,141.0523,141.6863,18688.0
2022-06-07 10:30:00,160.77,161.55,160.53,161.5,18001.0,141.5718,142.2587,141.3605,142.2147,18001.0
2022-06-07 11:00:00,161.47,161.71,160.72,160.72,46914.0,142.1882,142.3996,141.5278,141.5278,46914.0
2022-06-07 11:30:00,160.72,160.83,159.97,159.97,12108.0,141.5278,141.6247,140.8674,140.8674,12108.0
2022-06-07 12:00:00,159.94,160.07,159.02,159.63,26594.0,140.8409,140.9554,140.0308,140.568,26594.0
2022-06-07 12:30:00,159.63,160.0,159.51,159.55,14416.0,140.568,140.8938,140.4623,140.4975,14416.0
2022-06-07 13:00:00,159.52,160.0,159.34,160.0,24092.0,140.4711,140.8938,140.3126,140.8938,24092.0
2022-06-07 13:30:00,160.0,160.53,159.98,160.5,15711.0,140.8938,141.3605,140.8762,141.3341,15711.0
2022-06-07 14:00:00,160.51,161.96,160.51,161.96,33128.0,141.3429,142.6197,141.3429,142.6197,33128.0
2022-06-07 14:30:00,161.85,162.27,161.79,162.24,40847.0,142.5229,142.8927,142.47,142.8663,40847.0
2022-06-07 15:00:00,162.21,163.18,161.99,163.12,59087.0,142.8399,143.694,142.6461,143.6412,59087.0
2022-06-07 15:30:00,163.09,164.39,163.08,164.24,206494.0,143.6148,144.7596,143.606,144.6275,206494.0
2022-06-08 09:30:00,162.88,162.88,161.55,161.68,51492.0,143.4299,143.4299,142.2587,142.3732,51492.0
2022-06-08 10:00:00,161.62,161.67,160.13,160.33,24734.0,142.3203,142.3644,141.0083,141.1844,24734.0
2022-06-08 10:30:00,160.38,160.5,159.54,159.54,48904.0,141.2284,141.3341,140.4887,140.4887,48904.0
2022-06-08 11:00:00,159.64,160.0,159.32,159.88,29873.0,140.5768,140.8938,140.295,140.7881,29873.0
2022-06-08 11:30:00,159.92,160.03,159.12,159.15,22837.0,140.8233,140.9202,140.1189,140.1453,22837.0
2022-06-08 12:00:00,159.15,159.49,158.62,158.83,36667.0,140.1453,140.4447,139.6786,139.8635,36667.0
2022-06-08 12:30:00,158.94,158.94,158.09,158.24,13661.0,139.9604,139.9604,139.2119,139.344,13661.0
2022-06-08 13:00:00,158.11,158.12,157.43,157.51,32337.0,139.2295,139.2383,138.6307,138.7011,32337.0
2022-06-08 13:30:00,157.42,157.44,156.66,156.69,22262.0,138.6219,138.6395,137.9526,137.979,22262.0
2022-06-08 14:00:00,156.66,156.94,156.34,156.44,27708.0,137.9526,138.1992,137.6708,137.7589,27708.0
2022-06-08 14:30:00,156.51,157.12,156.44,156.53,40408.0,137.8205,138.3577,137.7589,137.8381,40408.0
2022-06-08 15:00:00,156.51,156.91,156.17,156.72,45128.0,137.8205,138.1728,137.5211,138.0055,45128.0
2022-06-08 15:30:00,156.72,157.08,155.78,156.05,126399.0,138.0055,138.3225,137.1777,137.4155,126399.0
2022-06-09 09:30:00,155.3,156.34,154.55,155.72,57305.0,136.755,137.6708,136.0946,137.1249,57305.0
2022-06-09 10:00:00,155.6,155.62,154.15,154.51,48656.0,137.0192,137.0368,135.7424,136.0594,48656.0
2022-06-09 10:30:00,154.73,154.97,153.99,154.44,26465.0,136.2531,136.4644,135.6015,135.9977,26465.0
2022-06-09 11:00:00,154.61,155.21,154.19,154.87,41851.0,136.1474,136.6758,135.7776,136.3764,41851.0
2022-06-09 11:30:00,154.91,155.35,154.5,154.68,19065.0,136.4116,136.7991,136.0506,136.2091,19065.0
2022-06-09 12:00:00,154.67,155.17,154.37,154.76,32205.0,136.2003,136.6406,135.9361,136.2795,32205.0
2022-06-09 12:30:00,154.82,155.38,154.81,155.12,15374.0,136.3323,136.8255,136.3235,136.5965,15374.0
2022-06-09 13:00:00,155.26,155.27,154.16,154.21,52105.0,136.7198,136.7286,135.7512,135.7952,52105.0
2022-06-09 13:30:00,154.24,154.69,154.23,154.65,72568.0,135.8216,136.2179,135.8128,136.1826,72568.0
2022-06-09 14:00:00,154.57,154.59,153.65,153.83,50782.0,136.1122,136.1298,135.3021,135.4606,50782.0
2022-06-09 14:30:00,153.76,153.76,153.03,153.41,46415.0,135.3989,135.3989,134.7561,135.0907,46415.0
2022-06-09 15:00:00,153.36,153.36,152.31,152.37,53905.0,135.0467,135.0467,134.1221,134.1749,53905.0
2022-06-09 15:30:00,152.31,152.35,150.29,150.42,151132.0,134.1221,134.1573,132.3433,132.4578,151132.0
2022-06-10 09:30:00,148.08,148.51,147.31,147.55,46959.0,130.3972,130.7758,129.7191,129.9305,46959.0
2022-06-10 10:00:00,147.55,147.55,146.53,146.69,47816.0,129.9305,129.9305,129.0323,129.1732,47816.0
2022-06-10 10:30:00,146.66,147.66,146.65,147.01,40383.0,129.1468,130.0273,129.138,129.455,40383.0
2022-06-10 11:00:00,146.96,147.91,146.87,147.5,35917.0,129.4109,130.2475,129.3317,129.8865,35917.0
2022-06-10 11:30:00,147.49,148.61,147.17,148.34,34193.0,129.8776,130.8639,129.5959,130.6261,34193.0
2022-06-10 12:00:00,148.44,148.49,147.4,147.61,24642.0,130.7142,130.7582,129.7984,129.9833,24642.0
2022-06-10 12:30:00,147.69,147.85,146.86,147.09,27120.0,130.0538,130.1947,129.3229,129.5254,27120.0
2022-06-10 13:00:00,147.18,147.67,146.91,147.67,15690.0,129.6047,130.0362,129.3669,130.0362,15690.0
2022-06-10 13:30:00,147.65,148.07,147.32,147.53,17398.0,130.0185,130.3884,129.728,129.9129,17398.0
2022-06-10 14:00:00,147.51,147.82,147.24,147.33,21072.0,129.8953,130.1682,129.6575,129.7368,21072.0
2022-06-10 14:30:00,147.33,147.84,146.92,147.64,48793.0,129.7368,130.1859,129.3757,130.0097,48793.0
2022-06-10 15:00:00,147.61,147.68,146.8,147.43,53841.0,129.9833,130.045,129.27,129.8248,53841.0
2022-06-10 15:30:00,147.39,147.5,146.25,146.28,100551.0,129.7896,129.8865,128.7857,128.8121,100551.0
2022-06-13 09:30:00,142.66,143.59,140.56,140.56,55719.0,125.6244,126.4434,123.7752,123.7752,55719.0
2022-06-13 10:00:00,140.61,140.88,139.88,140.04,24599.0,123.8192,124.057,123.1764,123.3173,24599.0
2022-06-13 10:30:00,140.04,140.05,138.72,139.23,74489.0,123.3173,123.3261,122.1549,122.604,74489.0
2022-06-13 11:00:00,139.16,139.62,138.1,139.59,31581.0,122.5424,122.9474,121.6089,122.921,31581.0
2022-06-13 11:30:00,139.65,140.07,139.05,139.1,45550.0,122.9739,123.3437,122.4455,122.4895,45550.0
2022-06-13 12:00:00,139.02,139.28,138.81,139.16,29809.0,122.4191,122.648,122.2342,122.5424,29809.0
2022-06-13 12:30:00,139.08,139.8,138.77,138.92,21512.0,122.4719,123.1059,122.1989,122.331,21512.0
2022-06-13 13:00:00,138.87,139.23,138.48,138.67,18336.0,122.287,122.604,121.9436,122.1109,18336.0
2022-06-13 13:30:00,138.61,139.51,138.39,138.79,62346.0,122.058,122.8506,121.8643,122.2166,62346.0
2022-06-13 14:00:00,138.67,138.73,137.91,138.15,63279.0,122.1109,122.1637,121.4416,121.653,63279.0
2022-06-13 14:30:00,138.13,139.11,137.75,138.38,62034.0,121.6354,122.4983,121.3007,121.8555,62034.0
2022-06-13 15:00:00,138.34,138.38,137.08,137.14,59447.0,121.8203,121.8555,120.7107,120.7636,59447.0
2022-06-13 15:30:00,137.09,137.49,135.93,136.77,288819.0,120.7196,121.0718,119.6981,120.4378,288819.0
2022-06-14 09:30:00,137.27,138.55,134.93,136.82,64889.0,120.8781,122.0052,118.8175,120.4818,64889.0
2022-06-14 10:00:00,136.84,137.08,135.46,135.51,55218.0,120.4994,120.7107,119.2842,119.3282,55218.0
2022-06-14 10:30:00,135.49,136.67,135.23,136.34,67085.0,119.3106,120.3497,119.0817,120.0591,67085.0
2022-06-14 11:00:00,136.32,136.71,135.47,136.26,57729.0,120.0415,120.3849,119.293,119.9887,57729.0
2022-06-14 11:30:00,136.32,137.75,135.91,137.65,58239.0,120.0415,121.3007,119.6805,121.2127,58239.0
2022-06-14 12:00:00,137.66,137.66,136.77,136.83,41188.0,121.2215,121.2215,120.4378,120.4906,41188.0
2022-06-14 12:30:00,136.82,137.16,136.24,137.09,690937.0,120.4818,120.7812,119.9711,120.7196,690937.0
2022-06-14 13:00:00,137.09,137.24,136.66,136.78,112835.0,120.7196,120.8516,120.3409,120.4466,112835.0
2022-06-14 13:30:00,136.8,136.84,135.37,135.47,43669.0,120.4642,120.4994,119.2049,119.293,43669.0
2022-06-14 14:00:00,135.44,136.04,135.11,135.67,32122.0,119.2666,119.7949,118.976,119.4691,32122.0
2022-06-14 14:30:00,135.67,135.67,134.58,134.71,28952.0,119.4691,119.4691,118.5093,118.6238,28952.0
2022-06-14 15:00:00,134.73,135.68,134.65,135.67,56859.0,118.6414,119.4779,118.5709,119.4691,56859.0
2022-06-14 15:30:00,135.67,136.48,135.15,135.38,223791.0,119.4691,120.1824,119.0112,119.2138,223791.0
2022-06-15 09:30:00,136.98,136.98,135.9,136.38,41649.0,120.6227,120.6227,119.6717,120.0943,41649.0
2022-06-15 10:00:00,136.41,136.95,136.2,136.38,33770.0,120.1208,120.5963,119.9358,120.0943,33770.0
2022-06-15 10:30:00,136.4,136.46,135.47,135.89,45177.0,120.1119,120.1648,119.293,119.6629,45177.0
2022-06-15 11:00:00,135.86,135.87,134.81,134.94,19352.0,119.6364,119.6452,118.7118,118.8263,19352.0
2022-06-15 11:30:00,134.9,135.33,134.68,135.23,20471.0,118.7911,119.1697,118.5973,119.0817,20471.0
2022-06-15 12:00:00,135.2,135.69,135.01,135.59,21122.0,119.0552,119.4867,118.8879,119.3987,21122.0
2022-06-15 12:30:00,135.54,135.8,134.8,134.81,57603.0,119.3546,119.5836,118.703,118.7118,57603.0
2022-06-15 13:00:00,134.88,135.64,134.83,135.64,32328.0,118.7735,119.4427,118.7294,119.4427,32328.0
2022-06-15 13:30:00,135.62,136.15,135.46,135.99,30297.0,119.4251,119.8918,119.2842,119.7509,30297.0
2022-06-15 14:00:00,136.21,136.25,134.74,135.19,76234.0,119.9446,119.9799,118.6502,119.0464,76234.0
2022-06-15 14:30:00,135.27,138.33,134.37,136.78,118545.0,119.1169,121.8115,118.3244,120.4466,118545.0
2022-06-15 15:00:00,136.88,138.61,136.79,138.61,85900.0,120.5346,122.058,120.4554,122.058,85900.0
2022-06-15 15:30:00,138.52,138.8,135.59,135.7,197764.0,121.9788,122.2254,119.3987,119.4955,197764.0
2022-06-16 09:30:00,132.43,133.12,130.8,132.09,69084.0,116.616,117.2236,115.1807,116.3166,69084.0
2022-06-16 10:00:00,132.05,132.05,131.25,131.65,36073.0,116.2814,116.2814,115.5769,115.9292,36073.0
2022-06-16 10:30:00,131.65,131.88,130.66,130.84,53570.0,115.9292,116.1317,115.0574,115.2159,53570.0
2022-06-16 11:00:00,130.84,131.76,130.67,131.72,50270.0,115.2159,116.026,115.0662,115.9908,50270.0
2022-06-16 11:30:00,131.62,131.62,130.68,131.39,26367.0,115.9027,115.9027,115.075,115.7002,26367.0
2022-06-16 12:00:00,131.33,131.45,130.24,130.59,26761.0,115.6474,115.753,114.6875,114.9957,26761.0
2022-06-16 12:30:00,130.49,131.13,130.38,130.86,28178.0,114.9077,115.4713,114.8108,115.2335,28178.0
2022-06-16 13:00:00,130.9,131.41,130.71,131.16,32856.0,115.2687,115.7178,115.1014,115.4977,32856.0
2022-06-16 13:30:00,131.15,131.38,130.85,130.94,54533.0,115.4889,115.6914,115.2247,115.3039,54533.0
2022-06-16 14:00:00,130.94,131.57,130.84,130.89,40692.0,115.3039,115.8587,115.2159,115.2599,40692.0
2022-06-16 14:30:00,130.85,131.05,130.22,130.37,33503.0,115.2247,115.4008,114.6699,114.802,33503.0
2022-06-16 15:00:00,130.33,131.55,130.27,131.25,59730.0,114.7668,115.8411,114.714,115.5769,59730.0
2022-06-16 15:30:00,131.24,131.25,130.02,130.54,166273.0,115.5681,115.5769,114.4938,114.9517,166273.0
2022-06-17 09:30:00,130.0,132.36,130.0,131.83,375687.0,114.4762,116.5544,114.4762,116.0877,375687.0
2022-06-17 10:00:00,131.84,131.84,130.22,130.59,131738.0,116.0965,116.0965,114.6699,114.9957,131738.0
2022-06-17 10:30:00,130.59,131.15,130.16,130.94,127288.0,114.9957,115.4889,114.6171,115.3039,127288.0
2022-06-17 11:00:00,130.85,132.57,130.82,132.34,66598.0,115.2247,116.7393,115.1983,116.5368,66598.0
2022-06-17 11:30:00,132.41,132.91,131.89,132.03,137221.0,116.5984,117.0387,116.1405,116.2638,137221.0
2022-06-17 12:00:00,132.0,132.04,131.46,132.04,89918.0,116.2374,116.2726,115.7619,116.2726,89918.0
2022-06-17 12:30:00,132.04,132.46,131.67,131.94,63942.0,116.2726,116.6424,115.9468,116.1845,63942.0
2022-06-17 13:00:00,132.0,132.85,131.84,132.12,109708.0,116.2374,116.9859,116.0965,116.343,109708.0
2022-06-17 13:30:00,132.15,132.32,131.41,131.53,32860.0,116.3695,116.5192,115.7178,115.8235,32860.0
2022-06-17 14:00:00,131.59,132.31,131.44,131.84,51904.0,115.8763,116.5104,115.7442,116.0965,51904.0
2022-06-17 14:30:00,131.65,132.57,131.56,132.04,102015.0,115.9292,116.7393,115.8499,116.2726,102015.0
2022-06-17 15:00:00,132.09,132.51,131.82,132.43,91353.0,116.3166,116.6865,116.0789,116.616,91353.0
2022-06-17 15:30:00,132.47,132.53,131.55,131.77,479238.0,116.6512,116.7041,115.8411,116.0348,479238.0
2022-06-21 09:30:00,132.89,133.94,132.58,133.3,92300.0,117.0211,117.9457,116.7481,117.3821,92300.0
2022-06-21 10:00:00,133.33,134.06,133.06,133.07,73549.0,117.4085,118.0514,117.1708,117.1796,73549.0
2022-06-21 10:30:00,133.08,133.35,132.88,133.27,31361.0,117.1884,117.4262,117.0123,117.3557,31361.0
2022-06-21 11:00:00,133.21,133.54,132.83,133.5,46924.0,117.3029,117.5935,116.9683,117.5582,46924.0
2022-06-21 11:30:00,133.55,134.23,133.44,133.9,90367.0,117.6023,118.2011,117.5054,117.9105,90367.0
2022-06-21 12:00:00,133.93,134.06,133.2,133.7,187592.0,117.9369,118.0514,117.2941,117.7344,187592.0
2022-06-21 12:30:00,133.68,133.92,133.63,133.73,44582.0,117.7168,117.9281,117.6727,117.7608,44582.0
2022-06-21 13:00:00,133.7,133.85,133.65,133.68,30059.0,117.7344,117.8665,117.6903,117.7168,30059.0
2022-06-21 13:30:00,133.66,133.8,132.93,133.17,36612.0,117.6991,117.8224,117.0563,117.2677,36612.0
2022-06-21 14:00:00,133.16,133.57,133.08,133.4,41745.0,117.2589,117.6199,117.1884,117.4702,41745.0
2022-06-21 14:30:00,133.42,133.54,133.17,133.21,41840.0,117.4878,117.5935,117.2677,117.3029,41840.0
2022-06-21 15:00:00,133.18,133.22,132.34,132.51,45530.0,117.2765,117.3117,116.5368,116.6865,45530.0
2022-06-21 15:30:00,132.46,132.54,131.45,131.6,120022.0,116.6424,116.7129,115.753,115.8851,120022.0
2022-06-22 09:30:00,130.41,132.34,130.3,132.0,77268.0,114.8372,116.5368,114.7404,116.2374,77268.0
2022-06-22 10:00:00,131.84,132.47,131.23,132.34,46256.0,116.0965,116.6512,115.5593,116.5368,46256.0
2022-06-22 10:30:00,132.25,132.81,132.07,132.32,50278.0,116.4575,116.9506,116.299,116.5192,50278.0
2022-06-22 11:00:00,132.49,132.82,131.99,132.45,50161.0,116.6689,116.9595,116.2286,116.6336,50161.0
2022-06-22 11:30:00,132.41,132.68,131.62,131.63,84844.0,116.5984,116.8362,115.9027,115.9116,84844.0
2022-06-22 12:00:00,131.65,132.54,131.57,132.0,69392.0,115.9292,116.7129,115.8587,116.2374,69392.0
2022-06-22 12:30:00,132.04,132.82,132.04,132.62,61789.0,116.2726,116.9595,116.2726,116.7833,61789.0
2022-06-22 13:00:00,132.58,132.96,132.25,132.92,53668.0,116.7481,117.0827,116.4575,117.0475,53668.0
2022-06-22 13:30:00,132.87,134.0,132.68,133.89,55376.0,117.0035,117.9985,116.8362,117.9017,55376.0
2022-06-22 14:00:00,134.0,134.45,133.28,133.44,113728.0,117.9985,118.3948,117.3645,117.5054,113728.0
2022-06-22 14:30:00,133.55,134.61,133.5,134.57,50658.0,117.6023,118.5357,117.5582,118.5005,50658.0
2022-06-22 15:00:00,134.59,134.82,133.71,133.88,58774.0,118.5181,118.7206,117.7432,117.8929,58774.0
2022-06-22 15:30:00,133.87,133.95,133.16,133.4,169421.0,117.8841,117.9545,117.2589,117.4702,169421.0
2022-06-23 09:30:00,133.04,135.28,133.04,134.15,57402.0,117.1532,119.1257,117.1532,118.1306,57402.0
2022-06-23 10:00:00,134.15,134.62,133.62,134.29,46691.0,118.1306,118.5445,117.6639,118.2539,46691.0
2022-06-23 10:30:00,134.4,135.49,133.89,135.24,65003.0,118.3508,119.3106,117.9017,119.0905,65003.0
2022-06-23 11:00:00,135.26,136.23,135.07,136.19,50457.0,119.1081,119.9622,118.9408,119.927,50457.0
2022-06-23 11:30:00,136.2,136.2,135.62,135.96,55794.0,119.9358,119.9358,119.4251,119.7245,55794.0
2022-06-23 12:00:00,135.95,136.18,135.58,135.68,44741.0,119.7157,119.9182,119.3899,119.4779,44741.0
2022-06-23 12:30:00,135.64,136.09,135.51,135.53,50254.0,119.4427,119.839,119.3282,119.3458,50254.0
2022-06-23 13:00:00,135.53,135.84,135.2,135.82,35615.0,119.3458,119.6188,119.0552,119.6012,35615.0
2022-06-23 13:30:00,135.86,136.13,135.62,135.98,27234.0,119.6364,119.8742,119.4251,119.7421,27234.0
2022-06-23 14:00:00,136.02,136.11,135.73,135.94,34363.0,119.7773,119.8566,119.522,119.7069,34363.0
2022-06-23 14:30:00,135.93,136.57,135.91,136.53,25567.0,119.6981,120.2616,119.6805,120.2264,25567.0
2022-06-23 15:00:00,136.5,136.98,136.4,136.92,53817.0,120.2,120.6227,120.1119,120.5699,53817.0
2022-06-23 15:30:00,136.89,138.21,136.89,137.95,246200.0,120.5434,121.7058,120.5434,121.4769,246200.0
2022-06-24 09:30:00,139.14,141.66,138.79,141.42,73843.0,122.5248,124.7438,122.2166,124.5325,73843.0
2022-06-24 10:00:00,141.61,142.5,141.53,142.02,56309.0,124.6998,125.4835,124.6294,125.0608,56309.0
2022-06-24 10:30:00,141.96,142.09,140.36,140.52,35281.0,125.008,125.1225,123.5991,123.74,35281.0
2022-06-24 11:00:00,140.53,141.24,140.49,141.14,27159.0,123.7488,124.374,123.7135,124.2859,27159.0
2022-06-24 11:30:00,141.13,141.64,141.11,141.43,36159.0,124.2771,124.7262,124.2595,124.5413,36159.0
2022-06-24 12:00:00,141.5,141.75,141.32,141.51,24208.0,124.6029,124.8231,124.4444,124.6117,24208.0
2022-06-24 12:30:00,141.51,141.85,141.35,141.78,31158.0,124.6117,124.9111,124.4709,124.8495,31158.0
2022-06-24 13:00:00,141.77,142.79,141.77,142.77,97591.0,124.8407,125.7389,124.8407,125.7213,97591.0
2022-06-24 13:30:00,142.66,142.95,142.6,142.79,57775.0,125.6244,125.8798,125.5716,125.7389,57775.0
2022-06-24 14:00:00,142.81,142.97,142.75,142.92,62029.0,125.7565,125.8974,125.7037,125.8534,62029.0
2022-06-24 14:30:00,142.86,142.91,142.67,142.75,58910.0,125.8005,125.8446,125.6332,125.7037,58910.0
2022-06-24 15:00:00,142.75,143.05,142.61,143.05,87447.0,125.7037,125.9678,125.5804,125.9678,87447.0
2022-06-24 15:30:00,143.05,144.07,142.82,143.6,252030.0,125.9678,126.866,125.7653,126.4522,252030.0
2022-06-27 09:30:00,143.36,144.76,143.18,144.54,87614.0,126.2408,127.4736,126.0823,127.2799,87614.0
2022-06-27 10:00:00,144.61,145.5,144.09,144.81,66121.0,127.3416,128.1253,126.8837,127.5177,66121.0
2022-06-27 10:30:00,144.81,146.26,144.64,145.87,67722.0,127.5177,128.7945,127.368,128.4511,67722.0
2022-06-27 11:00:00,145.83,146.47,145.83,146.43,34422.0,128.4159,128.9795,128.4159,128.9442,34422.0
2022-06-27 11:30:00,146.48,146.73,146.13,146.65,29757.0,128.9883,129.2084,128.6801,129.138,29757.0
2022-06-27 12:00:00,146.71,146.79,145.44,145.52,54115.0,129.1908,129.2612,128.0724,128.1429,54115.0
2022-06-27 12:30:00,145.52,146.03,145.22,145.68,54691.0,128.1429,128.592,127.8787,128.2838,54691.0
2022-06-27 13:00:00,145.72,146.2,145.5,146.0,72412.0,128.319,128.7417,128.1253,128.5656,72412.0
2022-06-27 13:30:00,145.92,145.98,145.65,145.78,42854.0,128.4951,128.548,128.2574,128.3718,42854.0
2022-06-27 14:00:00,145.81,145.9,145.55,145.63,74835.0,128.3983,128.4775,128.1693,128.2398,74835.0
2022-06-27 14:30:00,145.62,145.74,145.33,145.49,76980.0,128.231,128.3366,127.9756,128.1165,76980.0
2022-06-27 15:00:00,145.46,146.22,145.28,146.07,86509.0,128.0901,128.7593,127.9316,128.6272,86509.0
2022-06-27 15:30:00,146.03,146.35,145.49,145.65,241678.0,128.592,128.8738,128.1165,128.2574,241678.0
2022-06-28 09:30:00,146.51,148.03,146.51,147.9,54833.0,129.0147,130.3532,129.0147,130.2387,54833.0
2022-06-28 10:00:00,147.85,148.53,147.11,147.88,80728.0,130.1947,130.7935,129.543,130.2211,80728.0
2022-06-28 10:30:00,147.91,148.1,147.07,147.59,52038.0,130.2475,130.4148,129.5078,129.9657,52038.0
2022-06-28 11:00:00,147.55,147.74,146.43,146.5,116719.0,129.9305,130.0978,128.9442,129.0059,116719.0
2022-06-28 11:30:00,146.45,146.99,145.68,145.68,124136.0,128.9618,129.4374,128.2838,128.2838,124136.0
2022-06-28 12:00:00,145.59,146.33,145.18,146.08,28104.0,128.2045,128.8562,127.8435,128.636,28104.0
2022-06-28 12:30:00,146.08,146.99,146.05,146.5,43199.0,128.636,129.4374,128.6096,129.0059,43199.0
2022-06-28 13:00:00,146.5,146.65,145.16,145.56,34215.0,129.0059,129.138,127.8259,128.1781,34215.0
2022-06-28 13:30:00,145.45,145.45,144.74,144.91,20644.0,128.0813,128.0813,127.456,127.6057,20644.0
2022-06-28 14:00:00,144.94,145.19,144.23,145.13,54987.0,127.6322,127.8523,127.0069,127.7995,54987.0
2022-06-28 14:30:00,145.16,145.31,144.92,145.16,50270.0,127.8259,127.958,127.6145,127.8259,50270.0
2022-06-28 15:00:00,145.15,145.22,144.87,145.09,58310.0,127.8171,127.8787,127.5705,127.7642,58310.0
2022-06-28 15:30:00,145.07,145.15,144.39,144.5,168394.0,127.7466,127.8171,127.1478,127.2447,168394.0
2022-06-29 09:30:00,142.77,143.97,142.56,143.4,45047.0,126.7477,127.813,126.5612,127.3069,45047.0
2022-06-29 10:00:00,143.25,144.04,143.0,143.9,23606.0,127.1738,127.8751,126.9518,127.7508,23606.0
2022-06-29 10:30:00,144.01,144.48,143.48,143.99,65842.0,127.8485,128.2657,127.378,127.8307,65842.0
2022-06-29 11:00:00,144.14,144.39,143.83,144.02,20657.0,127.9639,128.1858,127.6887,127.8574,20657.0
2022-06-29 11:30:00,143.99,145.05,143.99,144.8,25943.0,127.8307,128.7718,127.8307,128.5498,25943.0
2022-06-29 12:00:00,144.93,145.03,144.58,144.75,28779.0,128.6652,128.754,128.3545,128.5054,28779.0
2022-06-29 12:30:00,144.77,145.03,144.53,144.63,22525.0,128.5232,128.754,128.3101,128.3989,22525.0
2022-06-29 13:00:00,144.65,145.18,144.56,144.8,36718.0,128.4167,128.8872,128.3368,128.5498,36718.0
2022-06-29 13:30:00,144.8,145.06,144.44,145.06,25239.0,128.5498,128.7807,128.2302,128.7807,25239.0
2022-06-29 14:00:00,145.08,145.41,144.91,145.09,31285.0,128.7984,129.0914,128.6475,128.8073,31285.0
2022-06-29 14:30:00,145.14,145.14,144.52,144.62,25555.0,128.8517,128.8517,128.3013,128.39,25555.0
2022-06-29 15:00:00,144.62,144.82,144.43,144.8,29718.0,128.39,128.5676,128.2214,128.5498,29718.0
2022-06-29 15:30:00,144.83,144.85,144.07,144.52,98497.0,128.5765,128.5942,127.9018,128.3013,98497.0
2022-06-30 09:30:00,143.07,144.77,141.86,142.69,46045.0,127.014,128.5232,125.9398,126.6766,46045.0
2022-06-30 10:00:00,142.64,142.84,142.24,142.6,42551.0,126.6322,126.8098,126.2771,126.5967,42551.0
2022-06-30 10:30:00,142.67,143.44,142.62,143.34,37066.0,126.6589,127.3425,126.6145,127.2537,37066.0
2022-06-30 11:00:00,143.22,143.54,142.89,143.38,44692.0,127.1471,127.4312,126.8542,127.2892,44692.0
2022-06-30 11:30:00,143.31,144.68,142.92,144.55,54123.0,127.227,128.4433,126.8808,128.3279,54123.0
2022-06-30 12:00:00,144.56,145.33,144.03,145.27,22676.0,128.3368,129.0204,127.8662,128.9671,22676.0
2022-06-30 12:30:00,145.31,145.93,145.06,145.9,22494.0,129.0026,129.553,128.7807,129.5264,22494.0
2022-06-30 13:00:00,145.89,146.28,145.52,145.97,48047.0,129.5175,129.8637,129.189,129.5885,48047.0
2022-06-30 13:30:00,145.97,146.56,145.85,146.36,26362.0,129.5885,130.1123,129.482,129.9348,26362.0
2022-06-30 14:00:00,146.35,146.55,145.59,146.04,21218.0,129.9259,130.1034,129.2512,129.6507,21218.0
2022-06-30 14:30:00,146.01,146.38,145.6,146.12,50923.0,129.624,129.9525,129.2601,129.7217,50923.0
2022-06-30 15:00:00,146.13,146.21,145.0,145.54,49649.0,129.7306,129.8016,128.7274,129.2068,49649.0
2022-06-30 15:30:00,145.51,145.87,144.32,145.18,149154.0,129.1802,129.4998,128.1237,128.8872,149154.0
2022-07-01 09:30:00,144.88,146.97,144.18,146.67,24768.0,128.6209,130.4763,127.9994,130.21,24768.0
2022-07-01 10:00:00,146.59,146.83,145.43,146.27,19452.0,130.139,130.352,129.1091,129.8549,19452.0
2022-07-01 10:30:00,146.24,146.57,145.97,146.33,22385.0,129.8282,130.1212,129.5885,129.9081,22385.0
2022-07-01 11:00:00,146.18,147.42,146.17,147.13,22548.0,129.775,130.8758,129.7661,130.6183,22548.0
2022-07-01 11:30:00,147.2,147.48,145.86,145.87,15775.0,130.6805,130.9291,129.4909,129.4998,15775.0
2022-07-01 12:00:00,145.87,146.39,145.76,146.29,17261.0,129.4998,129.9614,129.4021,129.8726,17261.0
2022-07-01 12:30:00,146.27,146.34,145.71,145.92,15851.0,129.8549,129.917,129.3577,129.5441,15851.0
2022-07-01 13:00:00,145.98,146.15,145.48,146.14,15132.0,129.5974,129.7483,129.1535,129.7395,15132.0
2022-07-01 13:30:00,146.19,146.93,146.19,146.83,14344.0,129.7838,130.4408,129.7838,130.352,14344.0
2022-07-01 14:00:00,146.83,147.59,146.8,147.34,23068.0,130.352,131.0267,130.3254,130.8048,23068.0
2022-07-01 14:30:00,147.31,147.64,147.25,147.39,14390.0,130.7781,131.0711,130.7249,130.8492,14390.0
2022-07-01 15:00:00,147.38,147.93,147.07,147.84,21766.0,130.8403,131.3286,130.5651,131.2487,21766.0
2022-07-01 15:30:00,147.84,148.9,147.77,148.1,101263.0,131.2487,132.1897,131.1865,131.4795,101263.0
2022-07-05 09:30:00,146.84,147.82,144.88,144.92,36285.0,130.3609,131.2309,128.6209,128.6564,36285.0
2022-07-05 10:00:00,144.88,146.03,144.85,145.85,23072.0,128.6209,129.6418,128.5942,129.482,23072.0
2022-07-05 10:30:00,145.87,146.13,145.07,145.27,17406.0,129.4998,129.7306,128.7895,128.9671,17406.0
2022-07-05 11:00:00,145.16,145.36,144.79,145.19,19530.0,128.8694,129.047,128.541,128.8961,19530.0
2022-07-05 11:30:00,145.19,146.21,145.19,145.83,21704.0,128.8961,129.8016,128.8961,129.4642,21704.0
2022-07-05 12:00:00,145.81,146.77,145.81,146.62,18589.0,129.4465,130.2988,129.4465,130.1656,18589.0
2022-07-05 12:30:00,146.56,146.6,146.09,146.47,13695.0,130.1123,130.1478,129.6951,130.0324,13695.0
2022-07-05 13:00:00,146.42,146.84,146.28,146.64,16554.0,129.988,130.3609,129.8637,130.1833,16554.0
2022-07-05 13:30:00,146.55,147.33,146.55,146.92,37423.0,130.1034,130.7959,130.1034,130.4319,37423.0
2022-07-05 14:00:00,147.02,147.92,146.94,147.92,19136.0,130.5207,131.3197,130.4497,131.3197,19136.0
2022-07-05 14:30:00,147.94,148.55,147.94,148.38,21959.0,131.3374,131.879,131.3374,131.7281,21959.0
2022-07-05 15:00:00,148.43,149.12,148.34,148.95,28250.0,131.7725,132.385,131.6926,132.2341,28250.0
2022-07-05 15:30:00,148.99,149.35,147.26,149.31,85796.0,132.2696,132.5892,130.7338,132.5537,85796.0
2022-07-06 09:30:00,150.16,151.27,149.93,151.17,42584.0,133.3083,134.2937,133.1041,134.205,42584.0
2022-07-06 10:00:00,150.93,151.89,150.61,151.36,42392.0,133.9919,134.8442,133.7078,134.3736,42392.0
2022-07-06 10:30:00,151.37,151.37,149.75,149.85,25171.0,134.3825,134.3825,132.9443,133.0331,25171.0
2022-07-06 11:00:00,149.79,150.25,149.56,150.02,23194.0,132.9798,133.3882,132.7756,133.184,23194.0
2022-07-06 11:30:00,149.97,150.5,149.72,150.44,19142.0,133.1396,133.6102,132.9177,133.5569,19142.0
2022-07-06 12:00:00,150.54,150.8,150.03,150.8,19197.0,133.6457,133.8765,133.1929,133.8765,19197.0
2022-07-06 12:30:00,150.74,150.99,150.64,150.87,15232.0,133.8232,134.0452,133.7344,133.9386,15232.0
2022-07-06 13:00:00,150.91,151.18,150.83,150.87,14363.0,133.9741,134.2138,133.9031,133.9386,14363.0
2022-07-06 13:30:00,150.78,151.07,150.78,150.86,20455.0,133.8587,134.1162,133.8587,133.9298,20455.0
2022-07-06 14:00:00,150.84,151.08,150.06,150.76,24059.0,133.912,134.1251,133.2195,133.841,24059.0
2022-07-06 14:30:00,150.82,151.55,150.65,150.86,20854.0,133.8942,134.5423,133.7433,133.9298,20854.0
2022-07-06 15:00:00,150.91,151.17,150.52,151.11,26321.0,133.9741,134.205,133.6279,134.1517,26321.0
2022-07-06 15:30:00,151.07,151.44,149.93,150.01,96643.0,134.1162,134.4447,133.1041,133.1751,96643.0
2022-07-07 09:30:00,150.45,151.35,150.2,151.34,27555.0,133.5658,134.3648,133.3438,134.3559,27555.0
2022-07-07 10:00:00,151.33,151.41,150.8,151.17,30269.0,134.347,134.418,133.8765,134.205,30269.0
2022-07-07 10:30:00,151.23,151.64,151.12,151.61,15940.0,134.2582,134.6222,134.1606,134.5956,15940.0
2022-07-07 11:00:00,151.56,152.27,151.55,152.0,34242.0,134.5512,135.1815,134.5423,134.9418,34242.0
2022-07-07 11:30:00,152.03,152.14,151.67,152.09,22689.0,134.9684,135.0661,134.6488,135.0217,22689.0
2022-07-07 12:00:00,152.12,152.17,151.81,152.02,13192.0,135.0483,135.0927,134.7731,134.9596,13192.0
2022-07-07 12:30:00,151.98,151.98,151.16,151.3,46274.0,134.9241,134.9241,134.1961,134.3204,46274.0
2022-07-07 13:00:00,151.45,151.45,150.8,151.03,27291.0,134.4535,134.4535,133.8765,134.0807,27291.0
2022-07-07 13:30:00,151.05,151.29,150.79,150.79,14148.0,134.0984,134.3115,133.8676,133.8676,14148.0
2022-07-07 14:00:00,150.8,150.95,150.26,150.34,14235.0,133.8765,134.0097,133.3971,133.4681,14235.0
2022-07-07 14:30:00,150.38,150.42,149.78,149.9,17376.0,133.5036,133.5391,132.971,133.0775,17376.0
2022-07-07 15:00:00,149.9,150.22,149.88,150.01,37507.0,133.0775,133.3616,133.0597,133.1751,37507.0
2022-07-07 15:30:00,149.97,150.15,149.31,149.61,168509.0,133.1396,133.2994,132.5537,132.82,168509.0
2022-07-08 09:30:00,149.07,149.07,146.81,147.21,46426.0,132.3406,132.3406,130.3343,130.6894,46426.0
2022-07-08 10:00:00,147.23,148.68,146.93,148.6,28542.0,130.7071,131.9944,130.4408,131.9234,28542.0
2022-07-08 10:30:00,148.4,148.68,147.89,148.33,43553.0,131.7458,131.9944,131.2931,131.6837,43553.0
2022-07-08 11:00:00,148.2,148.53,147.59,147.88,33148.0,131.5683,131.8612,131.0267,131.2842,33148.0
2022-07-08 11:30:00,147.86,148.0,147.49,147.59,25313.0,131.2664,131.3907,130.9379,131.0267,25313.0
2022-07-08 12:00:00,147.5,147.64,146.97,147.04,29533.0,130.9468,131.0711,130.4763,130.5384,29533.0
2022-07-08 12:30:00,147.05,147.12,146.55,146.72,38979.0,130.5473,130.6095,130.1034,130.2544,38979.0
2022-07-08 13:00:00,146.8,147.08,146.62,147.08,30766.0,130.3254,130.574,130.1656,130.574,30766.0
2022-07-08 13:30:00,147.05,147.27,146.85,146.94,32708.0,130.5473,130.7426,130.3698,130.4497,32708.0
2022-07-08 14:00:00,146.94,147.16,146.73,147.02,27428.0,130.4497,130.645,130.2632,130.5207,27428.0
2022-07-08 14:30:00,147.02,147.24,146.89,147.15,41804.0,130.5207,130.716,130.4053,130.6361,41804.0
2022-07-08 15:00:00,147.17,147.2,146.81,146.83,28191.0,130.6539,130.6805,130.3343,130.352,28191.0
2022-07-08 15:30:00,146.83,146.89,146.3,146.35,123790.0,130.352,130.4053,129.8815,129.9259,123790.0
2022-07-11 09:30:00,145.11,146.45,144.56,144.74,26635.0,128.825,130.0147,128.3368,128.4966,26635.0
2022-07-11 10:00:00,144.69,144.69,143.76,143.77,17917.0,128.4522,128.4522,127.6265,127.6354,17917.0
2022-07-11 10:30:00,143.79,144.84,143.79,144.34,31747.0,127.6532,128.5853,127.6532,128.1415,31747.0
2022-07-11 11:00:00,144.37,145.26,144.32,144.62,29993.0,128.1681,128.9582,128.1237,128.39,29993.0
2022-07-11 11:30:00,144.57,144.61,144.04,144.54,18208.0,128.3456,128.3812,127.8751,128.319,18208.0
2022-07-11 12:00:00,144.44,144.56,144.3,144.34,20088.0,128.2302,128.3368,128.1059,128.1415,20088.0
2022-07-11 12:30:00,144.25,144.59,144.04,144.46,45400.0,128.0616,128.3634,127.8751,128.248,45400.0
2022-07-11 13:00:00,144.45,144.48,143.98,144.14,28123.0,128.2391,128.2657,127.8219,127.9639,28123.0
2022-07-11 13:30:00,144.12,144.38,144.11,144.3,17575.0,127.9461,128.177,127.9373,128.1059,17575.0
2022-07-11 14:00:00,144.24,144.28,143.79,143.93,11853.0,128.0527,128.0882,127.6532,127.7775,11853.0
2022-07-11 14:30:00,143.88,144.06,143.56,143.56,19428.0,127.7331,127.8929,127.449,127.449,19428.0
2022-07-11 15:00:00,143.52,143.64,143.0,143.24,21346.0,127.4135,127.52,126.9518,127.1649,21346.0
2022-07-11 15:30:00,143.23,143.52,142.98,143.47,69382.0,127.156,127.4135,126.9341,127.3691,69382.0
2022-07-12 09:30:00,142.31,144.23,142.31,143.78,77122.0,126.3393,128.0438,126.3393,127.6443,77122.0
2022-07-12 10:00:00,143.66,144.23,143.12,143.43,43391.0,127.5378,128.0438,127.0584,127.3336,43391.0
2022-07-12 10:30:00,143.53,144.23,143.44,143.87,66208.0,127.4224,128.0438,127.3425,127.7242,66208.0
2022-07-12 11:00:00,143.9,144.19,143.76,143.95,43369.0,127.7508,128.0083,127.6265,127.7952,43369.0
2022-07-12 11:30:00,144.02,144.07,143.64,143.87,25048.0,127.8574,127.9018,127.52,127.7242,25048.0
2022-07-12 12:00:00,143.86,144.2,143.76,144.01,28722.0,127.7153,128.0172,127.6265,127.8485,28722.0
2022-07-12 12:30:00,144.03,144.33,143.83,144.33,34156.0,127.8662,128.1326,127.6887,128.1326,34156.0
2022-07-12 13:00:00,144.32,144.36,143.87,143.94,17888.0,128.1237,128.1592,127.7242,127.7863,17888.0
2022-07-12 13:30:00,143.98,144.23,143.82,144.11,35632.0,127.8219,128.0438,127.6798,127.9373,35632.0
2022-07-12 14:00:00,144.13,144.17,143.86,143.93,20441.0,127.955,127.9905,127.7153,127.7775,20441.0
2022-07-12 14:30:00,144.04,144.05,143.25,143.27,13026.0,127.8751,127.884,127.1738,127.1915,13026.0
2022-07-12 15:00:00,143.21,143.23,142.49,142.53,33625.0,127.1383,127.156,126.4991,126.5346,33625.0
2022-07-12 15:30:00,142.49,143.56,142.18,143.25,76978.0,126.4991,127.449,126.2239,127.1738,76978.0
2022-07-13 09:30:00,141.24,141.91,140.5,140.84,28074.0,125.3894,125.9842,124.7324,125.0342,28074.0
2022-07-13 10:00:00,140.66,140.81,139.93,140.59,16575.0,124.8744,125.0076,124.2264,124.8123,16575.0
2022-07-13 10:30:00,140.69,141.75,140.6,141.66,111840.0,124.9011,125.8421,124.8212,125.7622,111840.0
2022-07-13 11:00:00,141.69,141.85,140.97,141.06,72323.0,125.7889,125.9309,125.1497,125.2296,72323.0
2022-07-13 11:30:00,141.1,141.22,140.7,140.86,40534.0,125.2651,125.3716,124.91,125.052,40534.0
2022-07-13 12:00:00,140.83,141.5,140.83,141.34,27028.0,125.0254,125.6202,125.0254,125.4781,27028.0
2022-07-13 12:30:00,141.35,141.78,141.25,141.5,69611.0,125.487,125.8688,125.3982,125.6202,69611.0
2022-07-13 13:00:00,141.5,142.27,141.37,141.64,30258.0,125.6202,126.3038,125.5048,125.7445,30258.0
2022-07-13 13:30:00,141.63,141.78,141.36,141.44,33047.0,125.7356,125.8688,125.4959,125.5669,33047.0
2022-07-13 14:00:00,141.22,141.31,140.65,141.22,24275.0,125.3716,125.4515,124.8656,125.3716,24275.0
2022-07-13 14:30:00,141.25,141.46,140.89,141.02,36341.0,125.3982,125.5847,125.0786,125.194,36341.0
2022-07-13 15:00:00,141.1,141.21,140.9,141.14,26739.0,125.2651,125.3627,125.0875,125.3006,26739.0
2022-07-13 15:30:00,141.17,141.29,140.61,140.7,148979.0,125.3272,125.4337,124.8301,124.91,148979.0
2022-07-14 09:30:00,138.47,139.9,138.47,138.71,44941.0,122.9302,124.1997,122.9302,123.1433,44941.0
2022-07-14 10:00:00,138.86,138.86,138.03,138.22,44186.0,123.2764,123.2764,122.5396,122.7083,44186.0
2022-07-14 10:30:00,138.39,138.73,137.89,138.03,23952.0,122.8592,123.161,122.4153,122.5396,23952.0
2022-07-14 11:00:00,138.14,138.62,137.98,138.48,26344.0,122.6373,123.0634,122.4952,122.9391,26344.0
2022-07-14 11:30:00,138.47,138.7,138.12,138.4,45384.0,122.9302,123.1344,122.6195,122.8681,45384.0
2022-07-14 12:00:00,138.39,138.46,137.57,137.65,20701.0,122.8592,122.9213,122.1312,122.2022,20701.0
2022-07-14 12:30:00,137.72,137.82,137.35,137.76,14713.0,122.2644,122.3532,121.9359,122.2999,14713.0
2022-07-14 13:00:00,137.79,137.93,137.47,137.91,20811.0,122.3265,122.4508,122.0424,122.4331,20811.0
2022-07-14 13:30:00,137.86,138.06,137.66,137.85,17709.0,122.3887,122.5662,122.2111,122.3798,17709.0
2022-07-14 14:00:00,137.83,138.29,137.63,138.02,91172.0,122.362,122.7704,122.1845,122.5307,91172.0
2022-07-14 14:30:00,138.05,138.58,137.54,137.72,63673.0,122.5574,123.0279,122.1046,122.2644,63673.0
2022-07-14 15:00:00,137.75,138.02,137.62,137.77,72845.0,122.291,122.5307,122.1756,122.3088,72845.0
2022-07-14 15:30:00,137.72,137.77,137.18,137.38,138231.0,122.2644,122.3088,121.785,121.9625,138231.0
2022-07-15 09:30:00,139.64,140.18,139.06,140.06,60391.0,123.9689,124.4483,123.454,124.3418,60391.0
2022-07-15 10:00:00,140.12,141.34,140.11,141.3,29110.0,124.395,125.4781,124.3862,125.4426,29110.0
2022-07-15 10:30:00,141.35,141.64,141.01,141.5,20062.0,125.487,125.7445,125.1852,125.6202,20062.0
2022-07-15 11:00:00,141.51,142.1,141.51,141.94,32775.0,125.6291,126.1528,125.6291,126.0108,32775.0
2022-07-15 11:30:00,141.98,142.28,141.81,142.01,17801.0,126.0463,126.3126,125.8954,126.0729,17801.0
2022-07-15 12:00:00,142.04,142.08,141.76,141.88,17664.0,126.0996,126.1351,125.851,125.9575,17664.0
2022-07-15 12:30:00,141.89,141.98,141.43,141.48,10774.0,125.9664,126.0463,125.558,125.6024,10774.0
2022-07-15 13:00:00,141.55,141.77,141.39,141.68,12803.0,125.6646,125.8599,125.5225,125.78,12803.0
2022-07-15 13:30:00,141.65,142.01,141.53,141.7,17406.0,125.7533,126.0729,125.6468,125.7977,17406.0
2022-07-15 14:00:00,141.69,141.81,141.32,141.8,16825.0,125.7889,125.8954,125.4604,125.8865,16825.0
2022-07-15 14:30:00,141.83,142.16,141.6,142.0,26461.0,125.9131,126.2061,125.709,126.0641,26461.0
2022-07-15 15:00:00,141.87,142.03,141.72,141.93,18345.0,125.9487,126.0907,125.8155,126.0019,18345.0
2022-07-15 15:30:00,141.93,142.86,141.77,142.75,126175.0,126.0019,126.8276,125.8599,126.7299,126175.0
2022-07-18 09:30:00,143.97,144.65,143.35,143.35,71268.0,127.813,128.4167,127.2626,127.2626,71268.0
2022-07-18 10:00:00,143.44,143.69,142.83,143.61,33539.0,127.3425,127.5644,126.8009,127.4934,33539.0
2022-07-18 10:30:00,143.71,144.13,143.63,144.04,35327.0,127.5822,127.955,127.5111,127.8751,35327.0
2022-07-18 11:00:00,144.04,144.04,143.72,144.0,28943.0,127.8751,127.8751,127.591,127.8396,28943.0
2022-07-18 11:30:00,143.99,144.01,143.46,143.53,28747.0,127.8307,127.8485,127.3602,127.4224,28747.0
2022-07-18 12:00:00,143.54,143.8,143.41,143.59,18890.0,127.4312,127.6621,127.3158,127.4756,18890.0
2022-07-18 12:30:00,143.59,144.0,143.53,143.57,29430.0,127.4756,127.8396,127.4224,127.4579,29430.0
2022-07-18 13:00:00,143.64,143.84,143.37,143.51,20677.0,127.52,127.6976,127.2803,127.4046,20677.0
2022-07-18 13:30:00,143.5,143.53,143.06,143.15,20850.0,127.3957,127.4224,127.0051,127.085,20850.0
2022-07-18 14:00:00,143.18,143.44,142.94,143.13,21174.0,127.1116,127.3425,126.8986,127.0672,21174.0
2022-07-18 14:30:00,143.08,143.28,142.39,142.54,18822.0,127.0229,127.2004,126.4103,126.5435,18822.0
2022-07-18 15:00:00,142.43,142.47,141.96,141.98,33823.0,126.4458,126.4813,126.0286,126.0463,33823.0
2022-07-18 15:30:00,141.95,142.02,141.22,141.88,104495.0,126.0197,126.0818,125.3716,125.9575,104495.0
2022-07-19 09:30:00,143.35,144.57,143.35,144.0,53739.0,127.2626,128.3456,127.2626,127.8396,53739.0
2022-07-19 10:00:00,144.12,144.16,143.16,143.32,32380.0,127.9461,127.9817,127.0939,127.2359,32380.0
2022-07-19 10:30:00,143.32,144.56,143.32,144.31,58114.0,127.2359,128.3368,127.2359,128.1148,58114.0
2022-07-19 11:00:00,144.33,144.84,144.08,144.59,90591.0,128.1326,128.5853,127.9106,128.3634,90591.0
2022-07-19 11:30:00,144.61,145.12,144.51,145.08,62417.0,128.3812,128.8339,128.2924,128.7984,62417.0
2022-07-19 12:00:00,145.07,145.33,145.0,145.31,27522.0,128.7895,129.0204,128.7274,129.0026,27522.0
2022-07-19 12:30:00,145.29,145.54,145.13,145.38,22988.0,128.9848,129.2068,128.8428,129.0647,22988.0
2022-07-19 13:00:00,145.42,145.58,145.04,145.17,30446.0,129.1003,129.2423,128.7629,128.8783,30446.0
2022-07-19 13:30:00,145.21,145.59,145.12,145.52,24955.0,128.9138,129.2512,128.8339,129.189,24955.0
2022-07-19 14:00:00,145.5,145.73,145.47,145.64,43491.0,129.1713,129.3755,129.1446,129.2956,43491.0
2022-07-19 14:30:00,145.71,145.81,145.43,145.7,31198.0,129.3577,129.4465,129.1091,129.3488,31198.0
2022-07-19 15:00:00,145.73,146.03,145.56,146.0,38888.0,129.3755,129.6418,129.2245,129.6152,38888.0
2022-07-19 15:30:00,146.02,146.67,145.92,146.5,138884.0,129.6329,130.21,129.5441,130.0591,138884.0
2022-07-20 09:30:00,147.39,147.71,146.22,146.53,46663.0,130.8492,131.1333,129.8105,130.0857,46663.0
2022-07-20 10:00:00,146.52,148.37,146.38,148.33,96272.0,130.0768,131.7192,129.9525,131.6837,96272.0
2022-07-20 10:30:00,148.33,149.21,148.13,149.05,75240.0,131.6837,132.4649,131.5061,132.3229,75240.0
2022-07-20 11:00:00,149.04,149.35,148.4,148.71,31249.0,132.314,132.5892,131.7458,132.021,31249.0
2022-07-20 11:30:00,148.67,148.77,148.27,148.41,73746.0,131.9855,132.0743,131.6304,131.7547,73746.0
2022-07-20 12:00:00,148.41,148.41,147.56,147.73,41878.0,131.7547,131.7547,131.0001,131.151,41878.0
2022-07-20 12:30:00,147.73,148.28,147.68,147.99,53485.0,131.151,131.6393,131.1066,131.3818,53485.0
2022-07-20 13:00:00,148.0,148.0,147.15,147.84,92225.0,131.3907,131.3907,130.6361,131.2487,92225.0
2022-07-20 13:30:00,147.77,148.15,147.62,147.69,31586.0,131.1865,131.5239,131.0534,131.1155,31586.0
2022-07-20 14:00:00,147.66,148.16,147.66,147.99,84516.0,131.0889,131.5328,131.0889,131.3818,84516.0
2022-07-20 14:30:00,147.98,148.18,147.76,147.98,62124.0,131.373,131.5505,131.1776,131.373,62124.0
2022-07-20 15:00:00,147.97,148.66,147.95,148.41,74431.0,131.3641,131.9766,131.3463,131.7547,74431.0
2022-07-20 15:30:00,148.4,148.4,147.78,147.86,142313.0,131.7458,131.7458,131.1954,131.2664,142313.0
2022-07-21 09:30:00,147.45,148.8,146.5,147.11,56415.0,130.9024,132.1009,130.0591,130.6006,56415.0
2022-07-21 10:00:00,147.26,147.26,146.08,146.31,13313.0,130.7338,130.7338,129.6862,129.8904,13313.0
2022-07-21 10:30:00,146.39,146.98,146.2,146.7,26062.0,129.9614,130.4852,129.7927,130.2366,26062.0
2022-07-21 11:00:00,146.62,147.44,146.59,147.16,33150.0,130.1656,130.8936,130.139,130.645,33150.0
2022-07-21 11:30:00,147.16,147.81,146.85,147.29,35403.0,130.645,131.222,130.3698,130.7604,35403.0
2022-07-21 12:00:00,147.25,147.54,147.2,147.38,90451.0,130.7249,130.9823,130.6805,130.8403,90451.0
2022-07-21 12:30:00,147.4,147.4,147.12,147.34,41749.0,130.858,130.858,130.6095,130.8048,41749.0
2022-07-21 13:00:00,147.3,147.4,147.06,147.27,51707.0,130.7693,130.858,130.5562,130.7426,51707.0
2022-07-21 13:30:00,147.29,147.6,147.03,147.6,88494.0,130.7604,131.0356,130.5296,131.0356,88494.0
2022-07-21 14:00:00,147.68,147.84,147.33,147.47,69479.0,131.1066,131.2487,130.7959,130.9202,69479.0
2022-07-21 14:30:00,147.46,147.49,147.24,147.39,74782.0,130.9113,130.9379,130.716,130.8492,74782.0
2022-07-21 15:00:00,147.36,147.65,147.29,147.57,108660.0,130.8225,131.08,130.7604,131.009,108660.0
2022-07-21 15:30:00,147.57,148.28,147.37,148.18,363671.0,131.009,131.6393,130.8314,131.5505,363671.0
2022-07-22 09:30:00,149.76,151.88,149.76,150.9,43058.0,132.9532,134.8353,132.9532,133.9653,43058.0
2022-07-22 10:00:00,150.86,151.36,150.54,151.27,55013.0,133.9298,134.3736,133.6457,134.2937,55013.0
2022-07-22 10:30:00,151.38,151.54,151.11,151.46,21484.0,134.3914,134.5334,134.1517,134.4624,21484.0
2022-07-22 11:00:00,151.47,151.48,150.68,150.7,18898.0,134.4713,134.4802,133.77,133.7877,18898.0
2022-07-22 11:30:00,150.66,150.72,150.31,150.42,25076.0,133.7522,133.8055,133.4415,133.5391,25076.0
2022-07-22 12:00:00,150.42,150.45,149.64,149.94,24007.0,133.5391,133.5658,132.8467,133.113,24007.0
2022-07-22 12:30:00,150.05,150.26,149.75,149.92,22414.0,133.2107,133.3971,132.9443,133.0952,22414.0
2022-07-22 13:00:00,149.89,149.95,149.03,149.13,30361.0,133.0686,133.1219,132.3051,132.3939,30361.0
2022-07-22 13:30:00,149.09,149.09,148.51,148.85,44050.0,132.3584,132.3584,131.8435,132.1453,44050.0
2022-07-22 14:00:00,148.89,149.23,148.83,149.02,22152.0,132.1808,132.4827,132.1276,132.2962,22152.0
2022-07-22 14:30:00,148.97,149.29,148.79,149.25,16841.0,132.2519,132.5359,132.0921,132.5004,16841.0
2022-07-22 15:00:00,149.22,149.8,149.15,149.8,27068.0,132.4738,132.9887,132.4117,132.9887,27068.0
2022-07-22 15:30:00,149.84,150.41,149.52,150.22,178714.0,133.0242,133.5303,132.7401,133.3616,178714.0
2022-07-25 09:30:00,149.8,150.76,149.52,150.61,25826.0,132.9887,133.841,132.7401,133.7078,25826.0
2022-07-25 10:00:00,150.59,151.0,150.4,150.8,31555.0,133.6901,134.054,133.5214,133.8765,31555.0
2022-07-25 10:30:00,150.84,151.19,150.6,150.75,19504.0,133.912,134.2227,133.6989,133.8321,19504.0
2022-07-25 11:00:00,150.78,151.1,150.49,150.83,15703.0,133.8587,134.1428,133.6013,133.9031,15703.0
2022-07-25 11:30:00,150.94,151.47,150.87,151.43,22323.0,134.0008,134.4713,133.9386,134.4358,22323.0
2022-07-25 12:00:00,151.43,151.45,150.89,150.89,18127.0,134.4358,134.4535,133.9564,133.9564,18127.0
2022-07-25 12:30:00,151.01,151.13,150.45,150.45,24524.0,134.0629,134.1695,133.5658,133.5658,24524.0
2022-07-25 13:00:00,150.43,150.67,150.38,150.58,30005.0,133.548,133.7611,133.5036,133.6812,30005.0
2022-07-25 13:30:00,150.59,150.6,150.17,150.17,18067.0,133.6901,133.6989,133.3172,133.3172,18067.0
2022-07-25 14:00:00,150.15,150.15,149.46,149.6,27850.0,133.2994,133.2994,132.6869,132.8112,27850.0
2022-07-25 14:30:00,149.58,150.01,149.48,149.66,22420.0,132.7934,133.1751,132.7046,132.8644,22420.0
2022-07-25 15:00:00,149.64,149.79,149.39,149.49,32175.0,132.8467,132.9798,132.6247,132.7135,32175.0
2022-07-25 15:30:00,149.42,150.48,149.28,150.25,169941.0,132.6514,133.5924,132.5271,133.3882,169941.0
2022-07-26 09:30:00,151.37,154.87,150.81,154.76,142093.0,134.3825,137.4897,133.8854,137.3921,142093.0
2022-07-26 10:00:00,154.62,154.98,153.8,154.31,85765.0,137.2678,137.5874,136.5398,136.9926,85765.0
2022-07-26 10:30:00,154.31,154.52,153.86,154.07,42415.0,136.9926,137.179,136.5931,136.7795,42415.0
2022-07-26 11:00:00,154.06,154.35,153.87,154.0,32184.0,136.7706,137.0281,136.602,136.7174,32184.0
2022-07-26 11:30:00,154.0,154.3,153.92,154.1,38985.0,136.7174,136.9837,136.6463,136.8061,38985.0
2022-07-26 12:00:00,154.1,155.35,154.04,155.34,46747.0,136.8061,137.9159,136.7529,137.907,46747.0
2022-07-26 12:30:00,155.38,156.08,155.37,155.94,44029.0,137.9425,138.5639,137.9336,138.4396,44029.0
2022-07-26 13:00:00,155.94,156.3,155.84,155.91,37366.0,138.4396,138.7592,138.3509,138.413,37366.0
2022-07-26 13:30:00,155.83,155.88,155.02,155.16,28517.0,138.342,138.3864,137.6229,137.7472,28517.0
2022-07-26 14:00:00,155.22,155.69,155.13,155.27,37506.0,137.8005,138.2177,137.7206,137.8448,37506.0
2022-07-26 14:30:00,155.27,155.58,155.09,155.58,49154.0,137.8448,138.12,137.685,138.12,49154.0
2022-07-26 15:00:00,155.58,156.15,155.32,156.14,73585.0,138.12,138.6261,137.8892,138.6172,73585.0
2022-07-26 15:30:00,156.14,157.29,155.86,156.45,227145.0,138.6172,139.6381,138.3686,138.8924,227145.0
2022-07-27 09:30:00,156.68,157.3,156.36,156.36,31678.0,139.0966,139.647,138.8125,138.8125,31678.0
2022-07-27 10:00:00,156.36,156.36,154.46,154.55,20997.0,138.8125,138.8125,137.1257,137.2056,20997.0
2022-07-27 10:30:00,154.52,156.37,154.52,156.31,39033.0,137.179,138.8214,137.179,138.7681,39033.0
2022-07-27 11:00:00,156.35,156.64,155.93,156.21,35126.0,138.8036,139.0611,138.4308,138.6793,35126.0
2022-07-27 11:30:00,156.18,156.33,155.93,156.03,15315.0,138.6527,138.7859,138.4308,138.5195,15315.0
2022-07-27 12:00:00,156.04,156.06,155.35,155.95,19113.0,138.5284,138.5462,137.9159,138.4485,19113.0
2022-07-27 12:30:00,156.02,156.03,155.65,155.7,17378.0,138.5107,138.5195,138.1822,138.2266,17378.0
2022-07-27 13:00:00,155.74,156.18,155.73,156.13,20929.0,138.2621,138.6527,138.2532,138.6083,20929.0
2022-07-27 13:30:00,156.14,156.48,156.03,156.36,20288.0,138.6172,138.919,138.5195,138.8125,20288.0
2022-07-27 14:00:00,156.36,156.95,156.31,156.76,42020.0,138.8125,139.3363,138.7681,139.1676,42020.0
2022-07-27 14:30:00,156.76,158.37,156.57,157.95,69214.0,139.1676,140.5969,138.9989,140.2241,69214.0
2022-07-27 15:00:00,158.03,159.39,157.95,159.29,94959.0,140.2951,141.5025,140.2241,141.4137,94959.0
2022-07-27 15:30:00,159.3,159.3,158.23,158.23,193571.0,141.4226,141.4226,140.4727,140.4727,193571.0
2022-07-28 09:30:00,159.22,160.33,158.77,159.2,36554.0,141.3516,142.337,140.9521,141.3338,36554.0
2022-07-28 10:00:00,159.28,159.52,158.75,159.14,18556.0,141.4048,141.6179,140.9343,141.2805,18556.0
2022-07-28 10:30:00,159.14,159.89,159.01,159.89,37248.0,141.2805,141.9464,141.1651,141.9464,37248.0
2022-07-28 11:00:00,159.88,161.09,159.71,161.0,55202.0,141.9375,143.0117,141.7866,142.9318,55202.0
2022-07-28 11:30:00,160.99,161.1,160.58,160.75,31043.0,142.9229,143.0206,142.5589,142.7098,31043.0
2022-07-28 12:00:00,160.82,161.89,160.68,161.76,42445.0,142.772,143.7219,142.6477,143.6065,42445.0
2022-07-28 12:30:00,161.77,162.96,161.72,162.84,69233.0,143.6154,144.6718,143.571,144.5653,69233.0
2022-07-28 13:00:00,162.84,162.95,161.99,162.56,74716.0,144.5653,144.663,143.8107,144.3167,74716.0
2022-07-28 13:30:00,162.5,163.35,162.36,162.88,37956.0,144.2635,145.0181,144.1392,144.6008,37956.0
2022-07-28 14:00:00,162.83,163.09,162.5,163.03,49156.0,144.5564,144.7872,144.2635,144.734,49156.0
2022-07-28 14:30:00,162.97,162.97,162.41,162.9,49412.0,144.6807,144.6807,144.1836,144.6186,49412.0
2022-07-28 15:00:00,162.93,163.35,162.53,163.06,99454.0,144.6452,145.0181,144.2901,144.7606,99454.0
2022-07-28 15:30:00,163.03,163.63,162.95,163.15,229485.0,144.734,145.2666,144.663,144.8405,229485.0
2022-07-29 09:30:00,162.83,164.02,162.83,164.02,41755.0,144.5564,145.6129,144.5564,145.6129,41755.0
2022-07-29 10:00:00,163.9,164.53,163.68,164.22,25102.0,145.5063,146.0656,145.311,145.7904,25102.0
2022-07-29 10:30:00,164.17,164.33,163.46,163.62,14932.0,145.746,145.8881,145.1157,145.2578,14932.0
2022-07-29 11:00:00,163.66,163.76,163.27,163.34,13421.0,145.2933,145.382,144.947,145.0092,13421.0
2022-07-29 11:30:00,163.38,164.68,163.38,164.47,18590.0,145.0447,146.1988,145.0447,146.0124,18590.0
2022-07-29 12:00:00,164.5,164.8,164.22,164.6,16101.0,146.039,146.3053,145.7904,146.1278,16101.0
2022-07-29 12:30:00,164.62,165.79,164.62,165.68,20172.0,146.1455,147.1842,146.1455,147.0866,20172.0
2022-07-29 13:00:00,165.71,165.87,165.59,165.66,28547.0,147.1132,147.2553,147.0067,147.0688,28547.0
2022-07-29 13:30:00,165.72,165.88,165.29,165.29,42925.0,147.1221,147.2641,146.7403,146.7403,42925.0
2022-07-29 14:00:00,165.31,165.72,165.01,165.69,20974.0,146.7581,147.1221,146.4918,147.0955,20974.0
2022-07-29 14:30:00,165.69,165.71,165.28,165.48,20391.0,147.0955,147.1132,146.7315,146.909,20391.0
2022-07-29 15:00:00,165.49,165.75,165.39,165.72,28493.0,146.9179,147.1487,146.8291,147.1221,28493.0
2022-07-29 15:30:00,165.73,166.26,165.69,165.92,161580.0,147.131,147.6015,147.0955,147.2996,161580.0
2022-08-01 09:30:00,164.19,165.13,163.76,163.77,65374.0,145.7638,146.5983,145.382,145.3909,65374.0
2022-08-01 10:00:00,163.65,164.66,162.91,163.09,31419.0,145.2844,146.181,144.6274,144.7872,31419.0
2022-08-01 10:30:00,163.08,164.73,162.77,164.52,75413.0,144.7784,146.2432,144.5032,146.0568,75413.0
2022-08-01 11:00:00,164.55,164.93,164.2,164.84,34463.0,146.0834,146.4207,145.7727,146.3408,34463.0
2022-08-01 11:30:00,164.82,165.56,164.68,165.2,41066.0,146.3231,146.98,146.1988,146.6604,41066.0
2022-08-01 12:00:00,165.18,165.31,164.81,164.94,39061.0,146.6427,146.7581,146.3142,146.4296,39061.0
2022-08-01 12:30:00,164.93,165.19,164.67,164.92,21909.0,146.4207,146.6516,146.1899,146.4119,21909.0
2022-08-01 13:00:00,164.93,164.93,164.25,164.28,24306.0,146.4207,146.4207,145.8171,145.8437,24306.0
2022-08-01 13:30:00,164.28,164.47,163.8,164.12,22150.0,145.8437,146.0124,145.4176,145.7016,22150.0
2022-08-01 14:00:00,164.1,164.71,163.76,164.62,31496.0,145.6839,146.2254,145.382,146.1455,31496.0
2022-08-01 14:30:00,164.66,165.01,164.29,164.94,31836.0,146.181,146.4918,145.8526,146.4296,31836.0
2022-08-01 15:00:00,164.84,165.06,164.41,164.44,35790.0,146.3408,146.5362,145.9591,145.9857,35790.0
2022-08-01 15:30:00,164.42,164.64,164.21,164.33,108777.0,145.968,146.1633,145.7815,145.8881,108777.0
2022-08-02 09:30:00,164.0,164.01,162.55,163.13,48472.0,145.5951,145.604,144.3078,144.8228,48472.0
2022-08-02 10:00:00,163.24,163.26,162.11,162.47,33706.0,144.9204,144.9382,143.9172,144.2368,33706.0
2022-08-02 10:30:00,162.49,163.16,162.38,162.42,29055.0,144.2546,144.8494,144.1569,144.1924,29055.0
2022-08-02 11:00:00,162.44,162.69,161.74,161.84,20089.0,144.2102,144.4321,143.5887,143.6775,20089.0
2022-08-02 11:30:00,161.86,162.41,161.59,162.36,22052.0,143.6953,144.1836,143.4556,144.1392,22052.0
2022-08-02 12:00:00,162.31,162.58,162.2,162.53,24922.0,144.0948,144.3345,143.9971,144.2901,24922.0
2022-08-02 12:30:00,162.57,162.91,162.41,162.68,58266.0,144.3256,144.6274,144.1836,144.4233,58266.0
2022-08-02 13:00:00,162.68,162.68,161.81,161.84,26853.0,144.4233,144.4233,143.6509,143.6775,26853.0
2022-08-02 13:30:00,161.8,162.03,161.36,161.97,22797.0,143.642,143.8462,143.2514,143.7929,22797.0
2022-08-02 14:00:00,161.98,162.14,161.38,161.56,23573.0,143.8018,143.9439,143.2691,143.4289,23573.0
2022-08-02 14:30:00,161.57,161.83,161.01,161.2,27243.0,143.4378,143.6686,142.9407,143.1093,27243.0
2022-08-02 15:00:00,161.19,161.36,160.66,161.07,44475.0,143.1005,143.2514,142.6299,142.9939,44475.0
2022-08-02 15:30:00,161.03,161.1,159.51,159.73,270165.0,142.9584,143.0206,141.609,141.8043,270165.0
2022-08-03 09:30:00,160.3,162.12,160.3,162.0,43982.0,142.3103,143.9261,142.3103,143.8196,43982.0
2022-08-03 10:00:00,161.94,162.15,161.51,161.92,20314.0,143.7663,143.9527,143.3846,143.7485,20314.0
2022-08-03 10:30:00,161.96,162.28,161.65,161.92,26309.0,143.7841,144.0681,143.5088,143.7485,26309.0
2022-08-03 11:00:00,161.98,162.07,161.54,161.59,30487.0,143.8018,143.8817,143.4112,143.4556,30487.0
2022-08-03 11:30:00,161.55,161.83,161.23,161.81,27938.0,143.4201,143.6686,143.136,143.6509,27938.0
2022-08-03 12:00:00,161.84,162.16,161.47,161.51,26029.0,143.6775,143.9616,143.349,143.3846,26029.0
2022-08-03 12:30:00,161.53,161.74,161.42,161.56,34766.0,143.4023,143.5887,143.3047,143.4289,34766.0
2022-08-03 13:00:00,161.59,161.81,161.54,161.59,26511.0,143.4556,143.6509,143.4112,143.4556,26511.0
2022-08-03 13:30:00,161.64,161.66,160.9,160.9,11435.0,143.5,143.5177,142.843,142.843,11435.0
2022-08-03 14:00:00,160.87,160.87,160.49,160.55,14392.0,142.8164,142.8164,142.479,142.5323,14392.0
2022-08-03 14:30:00,160.54,160.57,159.93,160.0,19223.0,142.5234,142.55,141.9819,142.044,19223.0
2022-08-03 15:00:00,159.93,159.93,159.16,159.31,37664.0,141.9819,141.9819,141.2983,141.4315,37664.0
2022-08-03 15:30:00,159.34,159.54,159.26,159.37,118124.0,141.4581,141.6356,141.3871,141.4847,118124.0
2022-08-04 09:30:00,159.0,159.67,158.5,159.0,24953.0,141.1562,141.751,140.7124,141.1562,24953.0
2022-08-04 10:00:00,159.14,159.66,158.89,159.49,32187.0,141.2805,141.7422,141.0586,141.5912,32187.0
2022-08-04 10:30:00,159.58,160.05,159.24,159.89,11791.0,141.6711,142.0884,141.3693,141.9464,11791.0
2022-08-04 11:00:00,159.99,160.11,159.71,159.78,11340.0,142.0351,142.1417,141.7866,141.8487,11340.0
2022-08-04 11:30:00,159.8,159.93,159.17,159.71,12753.0,141.8665,141.9819,141.3072,141.7866,12753.0
2022-08-04 12:00:00,159.77,159.77,159.29,159.58,10946.0,141.8398,141.8398,141.4137,141.6711,10946.0
2022-08-04 12:30:00,159.54,159.77,159.2,159.37,24296.0,141.6356,141.8398,141.3338,141.4847,24296.0
2022-08-04 13:00:00,159.36,159.69,159.17,159.69,18220.0,141.4758,141.7688,141.3072,141.7688,18220.0
2022-08-04 13:30:00,159.66,159.69,159.26,159.5,12150.0,141.7422,141.7688,141.3871,141.6001,12150.0
2022-08-04 14:00:00,159.52,159.52,159.23,159.34,18111.0,141.6179,141.6179,141.3604,141.4581,18111.0
2022-08-04 14:30:00,159.34,159.42,159.19,159.39,16504.0,141.4581,141.5291,141.3249,141.5025,16504.0
2022-08-04 15:00:00,159.35,159.59,159.28,159.51,26531.0,141.467,141.68,141.4048,141.609,26531.0
2022-08-04 15:30:00,159.51,160.01,159.46,159.91,84263.0,141.609,142.0529,141.5646,141.9641,84263.0
2022-08-05 09:30:00,158.69,159.97,158.6,158.88,32488.0,140.881,142.0174,140.8011,141.0497,32488.0
2022-08-05 10:00:00,158.9,159.58,158.81,158.84,12294.0,141.0675,141.6711,140.9876,141.0142,12294.0
2022-08-05 10:30:00,158.81,159.16,158.67,158.96,16110.0,140.9876,141.2983,140.8633,141.1207,16110.0
2022-08-05 11:00:00,159.08,159.09,158.65,158.7,34033.0,141.2273,141.2361,140.8455,140.8899,34033.0
2022-08-05 11:30:00,158.75,159.02,158.54,158.61,21751.0,140.9343,141.174,140.7479,140.81,21751.0
2022-08-05 12:00:00,158.61,159.04,158.6,158.79,10404.0,140.81,141.1918,140.8011,140.9698,10404.0
2022-08-05 12:30:00,158.83,159.13,158.78,158.94,7919.0,141.0053,141.2717,140.9609,141.103,7919.0
2022-08-05 13:00:00,158.95,159.14,158.91,158.93,13192.0,141.1119,141.2805,141.0763,141.0941,13192.0
2022-08-05 13:30:00,158.95,159.09,158.73,158.93,15301.0,141.1119,141.2361,140.9165,141.0941,15301.0
2022-08-05 14:00:00,158.92,158.92,158.55,158.61,9845.0,141.0852,141.0852,140.7567,140.81,9845.0
2022-08-05 14:30:00,158.62,158.94,158.58,158.84,11953.0,140.8189,141.103,140.7834,141.0142,11953.0
2022-08-05 15:00:00,158.89,159.24,158.89,159.13,12042.0,141.0586,141.3693,141.0586,141.2717,12042.0
2022-08-05 15:30:00,159.22,159.8,159.17,159.72,60590.0,141.3516,141.8665,141.3072,141.7954,60590.0
2022-08-08 09:30:00,161.48,163.21,161.48,162.78,21438.0,143.3579,144.8938,143.3579,144.512,21438.0
2022-08-08 10:00:00,162.68,163.14,162.02,163.14,19236.0,144.4233,144.8316,143.8373,144.8316,19236.0
2022-08-08 10:30:00,163.14,163.58,162.97,163.36,12011.0,144.8316,145.2223,144.6807,145.0269,12011.0
2022-08-08 11:00:00,163.45,163.68,162.86,162.99,16763.0,145.1068,145.311,144.5831,144.6985,16763.0
2022-08-08 11:30:00,162.86,163.3,162.52,162.73,20587.0,144.5831,144.9737,144.2812,144.4676,20587.0
2022-08-08 12:00:00,162.72,162.76,161.63,161.77,12666.0,144.4588,144.4943,143.4911,143.6154,12666.0
2022-08-08 12:30:00,161.7,161.95,161.56,161.66,10235.0,143.5532,143.7752,143.4289,143.5177,10235.0
2022-08-08 13:00:00,161.7,161.86,161.48,161.54,8888.0,143.5532,143.6953,143.3579,143.4112,8888.0
2022-08-08 13:30:00,161.5,161.86,161.48,161.82,6693.0,143.3757,143.6953,143.3579,143.6598,6693.0
2022-08-08 14:00:00,161.75,161.96,161.33,161.87,19691.0,143.5976,143.7841,143.2248,143.7042,19691.0
2022-08-08 14:30:00,161.82,162.0,161.45,161.68,22861.0,143.6598,143.8196,143.3313,143.5355,22861.0
2022-08-08 15:00:00,161.67,162.03,161.63,161.93,22249.0,143.5266,143.8462,143.4911,143.7574,22249.0
2022-08-08 15:30:00,161.9,162.64,161.75,162.5,119979.0,143.7308,144.3877,143.5976,144.2635,119979.0
2022-08-09 09:30:00,163.09,163.09,161.62,162.22,29194.0,144.7872,144.7872,143.4822,144.0149,29194.0
2022-08-09 10:00:00,162.34,162.4,161.63,162.24,22776.0,144.1214,144.1747,143.4911,144.0326,22776.0
2022-08-09 10:30:00,162.24,162.29,161.65,161.99,20186.0,144.0326,144.077,143.5088,143.8107,20186.0
2022-08-09 11:00:00,161.99,162.19,161.73,161.9,24194.0,143.8107,143.9882,143.5799,143.7308,24194.0
2022-08-09 11:30:00,161.9,162.14,161.78,161.99,18591.0,143.7308,143.9439,143.6243,143.8107,18591.0
2022-08-09 12:00:00,161.92,162.61,161.91,162.41,20234.0,143.7485,144.3611,143.7397,144.1836,20234.0
2022-08-09 12:30:00,162.39,162.47,162.06,162.41,12355.0,144.1658,144.2368,143.8728,144.1836,12355.0
2022-08-09 13:00:00,162.5,162.5,162.13,162.15,10807.0,144.2635,144.2635,143.935,143.9527,10807.0
2022-08-09 13:30:00,162.2,162.23,161.89,161.98,9197.0,143.9971,144.0238,143.7219,143.8018,9197.0
2022-08-09 14:00:00,161.96,162.01,161.2,161.33,15425.0,143.7841,143.8284,143.1093,143.2248,15425.0
2022-08-09 14:30:00,161.35,161.67,161.26,161.56,16777.0,143.2425,143.5266,143.1626,143.4289,16777.0
2022-08-09 15:00:00,161.57,161.96,161.54,161.92,12137.0,143.4378,143.7841,143.4112,143.7485,12137.0
2022-08-09 15:30:00,161.9,162.13,161.62,162.05,81758.0,143.7308,143.935,143.4822,143.864,81758.0
2022-08-10 09:30:00,164.91,166.02,164.19,165.97,37836.0,146.403,147.3884,145.7638,147.344,37836.0
2022-08-10 10:00:00,165.99,166.1,165.22,165.54,15319.0,147.3618,147.4594,146.6782,146.9623,15319.0
2022-08-10 10:30:00,165.55,165.7,164.92,165.23,16422.0,146.9712,147.1043,146.4119,146.6871,16422.0
2022-08-10 11:00:00,165.22,165.91,165.1,165.82,46425.0,146.6782,147.2908,146.5717,147.2109,46425.0
2022-08-10 11:30:00,165.85,165.9,165.38,165.59,24859.0,147.2375,147.2819,146.8202,147.0067,24859.0
2022-08-10 12:00:00,165.61,165.62,165.21,165.32,20466.0,147.0244,147.0333,146.6693,146.767,20466.0
2022-08-10 12:30:00,165.32,165.79,165.26,165.79,31918.0,146.767,147.1842,146.7137,147.1842,31918.0
2022-08-10 13:00:00,165.78,166.04,165.63,165.95,18386.0,147.1754,147.4062,147.0422,147.3263,18386.0
2022-08-10 13:30:00,165.94,166.04,165.64,165.66,20191.0,147.3174,147.4062,147.0511,147.0688,20191.0
2022-08-10 14:00:00,165.64,165.69,165.44,165.62,21257.0,147.0511,147.0955,146.8735,147.0333,21257.0
2022-08-10 14:30:00,165.61,165.7,165.47,165.57,17450.0,147.0244,147.1043,146.9001,146.9889,17450.0
2022-08-10 15:00:00,165.55,166.31,165.53,166.24,42468.0,146.9712,147.6459,146.9534,147.5837,42468.0
2022-08-10 15:30:00,166.22,166.75,166.19,166.53,115041.0,147.566,148.0365,147.5393,147.8412,115041.0
2022-08-11 09:30:00,167.69,167.98,166.32,167.46,20447.0,148.871,149.1285,147.6548,148.6668,20447.0
2022-08-11 10:00:00,167.59,168.05,167.45,167.82,11127.0,148.7822,149.1906,148.6579,148.9864,11127.0
2022-08-11 10:30:00,167.83,168.2,167.65,167.68,13670.0,148.9953,149.3238,148.8355,148.8621,13670.0
2022-08-11 11:00:00,167.69,167.87,167.3,167.81,17147.0,148.871,149.0308,148.5248,148.9775,17147.0
2022-08-11 11:30:00,167.81,168.09,167.67,167.95,24167.0,148.9775,149.2261,148.8533,149.1018,24167.0
2022-08-11 12:00:00,167.92,168.03,167.22,167.45,27812.0,149.0752,149.1728,148.4538,148.6579,27812.0
2022-08-11 12:30:00,167.52,167.79,167.29,167.49,13416.0,148.7201,148.9598,148.5159,148.6935,13416.0
2022-08-11 13:00:00,167.54,167.74,167.28,167.32,14693.0,148.7378,148.9154,148.507,148.5425,14693.0
2022-08-11 13:30:00,167.4,167.68,167.1,167.65,31245.0,148.6136,148.8621,148.3472,148.8355,31245.0
2022-08-11 14:00:00,167.66,167.71,167.35,167.71,35740.0,148.8444,148.8888,148.5692,148.8888,35740.0
2022-08-11 14:30:00,167.71,167.86,166.93,167.08,46640.0,148.8888,149.0219,148.1963,148.3295,46640.0
2022-08-11 15:00:00,167.06,167.06,166.2,166.89,66523.0,148.3117,148.3117,147.5482,148.1608,66523.0
2022-08-11 15:30:00,166.85,167.05,166.43,166.97,98168.0,148.1253,148.3028,147.7524,148.2318,98168.0
2022-08-12 09:30:00,168.4,169.2,167.4,168.5,24452.0,149.5013,150.2115,148.6136,149.5901,24452.0
2022-08-12 10:00:00,168.47,168.65,168.07,168.49,18287.0,149.5635,149.7233,149.2084,149.5812,18287.0
2022-08-12 10:30:00,168.5,168.89,168.44,168.57,20967.0,149.5901,149.9363,149.5368,149.6522,20967.0
2022-08-12 11:00:00,168.52,168.98,168.47,168.8,13949.0,149.6079,150.0162,149.5635,149.8564,13949.0
2022-08-12 11:30:00,168.85,168.89,168.35,168.35,9075.0,149.9008,149.9363,149.4569,149.4569,9075.0
2022-08-12 12:00:00,168.32,168.53,168.11,168.19,8787.0,149.4303,149.6167,149.2439,149.3149,8787.0
2022-08-12 12:30:00,168.22,168.29,167.98,167.98,9597.0,149.3415,149.4037,149.1285,149.1285,9597.0
2022-08-12 13:00:00,167.94,168.2,167.91,168.15,18962.0,149.0929,149.3238,149.0663,149.2794,18962.0
2022-08-12 13:30:00,168.15,168.53,168.02,168.48,12912.0,149.2794,149.6167,149.164,149.5723,12912.0
2022-08-12 14:00:00,168.52,169.01,168.51,169.0,32561.0,149.6079,150.0429,149.599,150.034,32561.0
2022-08-12 14:30:00,169.04,169.37,168.93,169.32,34207.0,150.0695,150.3625,149.9718,150.3181,34207.0
2022-08-12 15:00:00,169.33,169.73,169.3,169.68,19363.0,150.327,150.6821,150.3003,150.6377,19363.0
2022-08-12 15:30:00,169.64,170.22,169.49,170.08,105900.0,150.6022,151.1171,150.469,150.9928,105900.0
2022-08-15 09:30:00,169.74,169.81,168.59,169.64,29169.0,150.6909,150.7531,149.67,150.6022,29169.0
2022-08-15 10:00:00,169.77,170.53,169.52,170.53,17279.0,150.7176,151.3923,150.4956,151.3923,17279.0
2022-08-15 10:30:00,170.53,170.75,170.22,170.27,11421.0,151.3923,151.5876,151.1171,151.1615,11421.0
2022-08-15 11:00:00,170.21,170.39,169.51,169.76,26399.0,151.1082,151.268,150.4868,150.7087,26399.0
2022-08-15 11:30:00,169.75,170.49,169.71,170.25,23105.0,150.6998,151.3568,150.6643,151.1437,23105.0
2022-08-15 12:00:00,170.24,170.63,170.2,170.59,7103.0,151.1348,151.4811,151.0993,151.4456,7103.0
2022-08-15 12:30:00,170.64,170.7,170.23,170.39,15876.0,151.4899,151.5432,151.126,151.268,15876.0
2022-08-15 13:00:00,170.36,170.52,170.26,170.52,7362.0,151.2414,151.3834,151.1526,151.3834,7362.0
2022-08-15 13:30:00,170.5,170.5,170.15,170.33,8221.0,151.3657,151.3657,151.0549,151.2147,8221.0
2022-08-15 14:00:00,170.37,170.53,170.33,170.52,11554.0,151.2502,151.3923,151.2147,151.3834,11554.0
2022-08-15 14:30:00,170.52,170.88,170.42,170.47,22122.0,151.3834,151.703,151.2946,151.339,22122.0
2022-08-15 15:00:00,170.51,170.52,170.19,170.21,44863.0,151.3745,151.3834,151.0904,151.1082,44863.0
2022-08-15 15:30:00,170.17,170.19,169.76,170.04,57760.0,151.0727,151.0904,150.7087,150.9573,57760.0
2022-08-16 09:30:00,168.75,169.78,168.38,169.31,15536.0,149.812,150.7265,149.4836,150.3092,15536.0
2022-08-16 10:00:00,169.47,169.75,169.24,169.34,15934.0,150.4512,150.6998,150.2471,150.3358,15934.0
2022-08-16 10:30:00,169.38,169.75,169.26,169.69,13586.0,150.3713,150.6998,150.2648,150.6466,13586.0
2022-08-16 11:00:00,169.74,170.77,169.74,170.7,15350.0,150.6909,151.6054,150.6909,151.5432,15350.0
2022-08-16 11:30:00,170.64,170.8,170.01,170.23,15574.0,151.4899,151.632,150.9306,151.126,15574.0
2022-08-16 12:00:00,170.18,170.85,170.15,170.68,15799.0,151.0816,151.6764,151.0549,151.5255,15799.0
2022-08-16 12:30:00,170.71,170.84,170.45,170.59,13844.0,151.5521,151.6675,151.3213,151.4456,13844.0
2022-08-16 13:00:00,170.42,170.8,170.34,170.79,11401.0,151.2946,151.632,151.2236,151.6231,11401.0
2022-08-16 13:30:00,170.73,171.22,170.71,171.14,8143.0,151.5698,152.0049,151.5521,151.9338,8143.0
2022-08-16 14:00:00,171.11,171.84,171.06,171.75,16656.0,151.9072,152.5553,151.8628,152.4754,16656.0
2022-08-16 14:30:00,171.81,171.82,170.75,171.22,20833.0,152.5286,152.5375,151.5876,152.0049,20833.0
2022-08-16 15:00:00,171.11,171.69,171.11,171.43,28557.0,151.9072,152.4221,151.9072,152.1913,28557.0
2022-08-16 15:30:00,171.44,171.82,171.3,171.65,90409.0,152.2002,152.5375,152.0759,152.3866,90409.0
2022-08-17 09:30:00,169.71,170.57,169.46,170.3,36613.0,150.6643,151.4278,150.4424,151.1881,36613.0
2022-08-17 10:00:00,170.35,170.86,170.32,170.77,36463.0,151.2325,151.6853,151.2059,151.6054,36463.0
2022-08-17 10:30:00,170.79,170.95,170.15,170.24,35875.0,151.6231,151.7652,151.0549,151.1348,35875.0
2022-08-17 11:00:00,170.24,170.68,170.21,170.68,40321.0,151.1348,151.5255,151.1082,151.5255,40321.0
2022-08-17 11:30:00,170.78,170.94,170.22,170.32,27062.0,151.6142,151.7563,151.1171,151.2059,27062.0
2022-08-17 12:00:00,170.31,170.46,170.0,170.45,33185.0,151.197,151.3301,150.9218,151.3213,33185.0
2022-08-17 12:30:00,170.47,170.84,170.36,170.4,16360.0,151.339,151.6675,151.2414,151.2769,16360.0
2022-08-17 13:00:00,170.37,170.65,170.33,170.61,21364.0,151.2502,151.4988,151.2147,151.4633,21364.0
2022-08-17 13:30:00,170.63,170.67,170.32,170.42,16390.0,151.4811,151.5166,151.2059,151.2946,16390.0
2022-08-17 14:00:00,170.56,171.41,170.37,170.88,24774.0,151.4189,152.1735,151.2502,151.703,24774.0
2022-08-17 14:30:00,170.86,171.18,170.57,170.57,21258.0,151.6853,151.9693,151.4278,151.4278,21258.0
2022-08-17 15:00:00,170.56,170.8,170.08,170.67,47198.0,151.4189,151.632,150.9928,151.5166,47198.0
2022-08-17 15:30:00,170.62,171.06,170.54,170.73,98419.0,151.4722,151.8628,151.4012,151.5698,98419.0
2022-08-18 09:30:00,171.26,171.26,169.05,169.99,18269.0,152.0404,152.0404,150.0784,150.9129,18269.0
2022-08-18 10:00:00,169.99,170.09,169.05,169.05,19157.0,150.9129,151.0017,150.0784,150.0784,19157.0
2022-08-18 10:30:00,169.19,169.19,168.3,168.95,20662.0,150.2027,150.2027,149.4125,149.9896,20662.0
2022-08-18 11:00:00,169.0,169.1,168.56,168.59,15632.0,150.034,150.1228,149.6434,149.67,15632.0
2022-08-18 11:30:00,168.56,169.06,168.56,168.88,26668.0,149.6434,150.0873,149.6434,149.9275,26668.0
2022-08-18 12:00:00,168.84,169.1,168.24,168.28,22543.0,149.8919,150.1228,149.3593,149.3948,22543.0
2022-08-18 12:30:00,168.33,168.33,166.96,166.98,30119.0,149.4392,149.4392,148.2229,148.2407,30119.0
2022-08-18 13:00:00,167.01,167.22,166.67,166.79,39285.0,148.2673,148.4538,147.9655,148.072,39285.0
2022-08-18 13:30:00,166.81,166.93,166.15,166.4,47858.0,148.0898,148.1963,147.5038,147.7258,47858.0
2022-08-18 14:00:00,166.38,166.62,165.99,166.4,39949.0,147.708,147.9211,147.3618,147.7258,39949.0
2022-08-18 14:30:00,166.43,166.75,166.36,166.39,53237.0,147.7524,148.0365,147.6903,147.7169,53237.0
2022-08-18 15:00:00,166.32,166.52,166.0,166.52,40897.0,147.6548,147.8323,147.3707,147.8323,40897.0
2022-08-18 15:30:00,166.53,166.56,165.73,165.92,115758.0,147.8412,147.8678,147.131,147.2996,115758.0
2022-08-19 09:30:00,164.83,165.37,161.96,162.12,96199.0,146.332,146.8114,143.7841,143.9261,96199.0
2022-08-19 10:00:00,162.08,163.33,162.0,163.05,86413.0,143.8906,145.0003,143.8196,144.7517,86413.0
2022-08-19 10:30:00,163.05,163.64,162.9,163.34,58307.0,144.7517,145.2755,144.6186,145.0092,58307.0
2022-08-19 11:00:00,163.38,163.4,162.9,163.18,56315.0,145.0447,145.0625,144.6186,144.8671,56315.0
2022-08-19 11:30:00,163.2,163.35,162.88,163.0,35843.0,144.8849,145.0181,144.6008,144.7073,35843.0
2022-08-19 12:00:00,162.9,163.0,162.64,162.75,11167.0,144.6186,144.7073,144.3877,144.4854,11167.0
2022-08-19 12:30:00,162.72,163.56,162.71,163.12,12601.0,144.4588,145.2045,144.4499,144.8139,12601.0
2022-08-19 13:00:00,163.11,163.23,162.88,163.0,20363.0,144.805,144.9115,144.6008,144.7073,20363.0
2022-08-19 13:30:00,162.94,163.21,162.8,163.21,33482.0,144.6541,144.8938,144.5298,144.8938,33482.0
2022-08-19 14:00:00,163.17,163.72,163.12,163.71,16942.0,144.8583,145.3465,144.8139,145.3377,16942.0
2022-08-19 14:30:00,163.7,163.92,163.03,163.13,35400.0,145.3288,145.5241,144.734,144.8228,35400.0
2022-08-19 15:00:00,163.2,163.24,162.91,163.05,37810.0,144.8849,144.9204,144.6274,144.7517,37810.0
2022-08-19 15:30:00,163.09,163.7,162.98,163.13,250061.0,144.7872,145.3288,144.6896,144.8228,250061.0
2022-08-22 09:30:00,161.98,162.4,161.12,161.22,56370.0,143.8018,144.1747,143.0383,143.1271,56370.0
2022-08-22 10:00:00,161.24,161.24,160.18,160.3,9686.0,143.1449,143.1449,142.2038,142.3103,9686.0
2022-08-22 10:30:00,160.3,160.91,160.22,160.28,17779.0,142.3103,142.8519,142.2393,142.2926,17779.0
2022-08-22 11:00:00,160.24,161.01,160.24,160.68,15194.0,142.2571,142.9407,142.2571,142.6477,15194.0
2022-08-22 11:30:00,160.71,160.9,160.49,160.64,10279.0,142.6743,142.843,142.479,142.6122,10279.0
2022-08-22 12:00:00,160.64,161.06,160.63,160.82,37176.0,142.6122,142.9851,142.6033,142.772,37176.0
2022-08-22 12:30:00,160.82,160.89,160.3,160.45,21725.0,142.772,142.8341,142.3103,142.4435,21725.0
2022-08-22 13:00:00,160.41,160.52,160.27,160.4,15148.0,142.408,142.5057,142.2837,142.3991,15148.0
2022-08-22 13:30:00,160.42,160.5,160.02,160.05,20066.0,142.4169,142.4879,142.0618,142.0884,20066.0
2022-08-22 14:00:00,160.07,160.07,159.31,159.55,13388.0,142.1062,142.1062,141.4315,141.6445,13388.0
2022-08-22 14:30:00,159.5,160.04,159.49,160.03,18770.0,141.6001,142.0795,141.5912,142.0706,18770.0
2022-08-22 15:00:00,160.13,160.58,160.13,160.22,26114.0,142.1594,142.5589,142.1594,142.2393,26114.0
2022-08-22 15:30:00,160.17,160.35,159.76,160.24,125911.0,142.1949,142.3547,141.8309,142.2571,125911.0
2022-08-23 09:30:00,159.99,160.69,159.45,160.2,55295.0,142.0351,142.6566,141.5557,142.2216,55295.0
2022-08-23 10:00:00,160.17,160.71,159.81,159.81,44819.0,142.1949,142.6743,141.8753,141.8753,44819.0
2022-08-23 10:30:00,159.7,160.16,159.32,159.32,24641.0,141.7777,142.1861,141.4403,141.4403,24641.0
2022-08-23 11:00:00,159.22,159.7,158.8,159.56,38456.0,141.3516,141.7777,140.9787,141.6534,38456.0
2022-08-23 11:30:00,159.6,159.75,159.39,159.4,13013.0,141.6889,141.8221,141.5025,141.5114,13013.0
2022-08-23 12:00:00,159.37,159.54,159.04,159.04,10153.0,141.4847,141.6356,141.1918,141.1918,10153.0
2022-08-23 12:30:00,159.06,159.27,158.85,159.02,12126.0,141.2095,141.3959,141.0231,141.174,12126.0
2022-08-23 13:00:00,158.99,159.08,158.54,159.0,14600.0,141.1474,141.2273,140.7479,141.1562,14600.0
2022-08-23 13:30:00,158.96,159.02,157.89,157.89,20158.0,141.1207,141.174,140.1708,140.1708,20158.0
2022-08-23 14:00:00,157.87,158.47,157.72,158.42,21885.0,140.1531,140.6857,140.0199,140.6413,21885.0
2022-08-23 14:30:00,158.4,158.5,157.66,157.86,31167.0,140.6236,140.7124,139.9666,140.1442,31167.0
2022-08-23 15:00:00,157.97,158.69,157.85,158.43,37237.0,140.2418,140.881,140.1353,140.6502,37237.0
2022-08-23 15:30:00,158.39,158.44,157.62,157.7,113162.0,140.6147,140.6591,139.9311,140.0021,113162.0
2022-08-24 09:30:00,158.18,158.84,158.09,158.5,26392.0,140.4283,141.0142,140.3484,140.7124,26392.0
2022-08-24 10:00:00,158.43,159.78,158.43,159.64,47215.0,140.6502,141.8487,140.6502,141.7244,47215.0
2022-08-24 10:30:00,159.57,159.89,158.92,158.97,52123.0,141.6623,141.9464,141.0852,141.1296,52123.0
2022-08-24 11:00:00,158.99,159.78,158.88,159.66,50302.0,141.1474,141.8487,141.0497,141.7422,50302.0
2022-08-24 11:30:00,159.75,160.27,159.5,159.92,64122.0,141.8221,142.2837,141.6001,141.973,64122.0
2022-08-24 12:00:00,159.88,159.89,159.26,159.35,5970.0,141.9375,141.9464,141.3871,141.467,5970.0
2022-08-24 12:30:00,159.23,159.4,158.92,158.99,7368.0,141.3604,141.5114,141.0852,141.1474,7368.0
2022-08-24 13:00:00,159.0,159.5,158.99,159.41,14964.0,141.1562,141.6001,141.1474,141.5202,14964.0
2022-08-24 13:30:00,159.43,160.16,159.32,160.01,27731.0,141.538,142.1861,141.4403,142.0529,27731.0
2022-08-24 14:00:00,159.97,160.05,159.43,159.49,25204.0,142.0174,142.0884,141.538,141.5912,25204.0
2022-08-24 14:30:00,159.47,159.47,159.18,159.39,14393.0,141.5735,141.5735,141.316,141.5025,14393.0
2022-08-24 15:00:00,159.39,159.46,159.05,159.11,23514.0,141.5025,141.5646,141.2006,141.2539,23514.0
2022-08-24 15:30:00,159.05,159.73,159.05,159.42,82471.0,141.2006,141.8043,141.2006,141.5291,82471.0
2022-08-25 09:30:00,160.31,161.34,160.09,161.22,65198.0,142.3192,143.2336,142.1239,143.1271,65198.0
2022-08-25 10:00:00,161.31,162.45,161.31,162.0,88684.0,143.207,144.2191,143.207,143.8196,88684.0
2022-08-25 10:30:00,162.1,162.3,161.58,162.0,55495.0,143.9083,144.0859,143.4467,143.8196,55495.0
2022-08-25 11:00:00,162.1,162.1,161.37,161.56,16751.0,143.9083,143.9083,143.2603,143.4289,16751.0
2022-08-25 11:30:00,161.56,161.65,161.4,161.58,7510.0,143.4289,143.5088,143.2869,143.4467,7510.0
2022-08-25 12:00:00,161.55,161.72,161.24,161.63,24617.0,143.4201,143.571,143.1449,143.4911,24617.0
2022-08-25 12:30:00,161.56,161.77,161.34,161.59,28203.0,143.4289,143.6154,143.2336,143.4556,28203.0
2022-08-25 13:00:00,161.5,161.75,161.4,161.71,18179.0,143.3757,143.5976,143.2869,143.5621,18179.0
2022-08-25 13:30:00,161.75,161.91,161.59,161.74,33947.0,143.5976,143.7397,143.4556,143.5887,33947.0
2022-08-25 14:00:00,161.72,162.12,161.64,161.9,22379.0,143.571,143.9261,143.5,143.7308,22379.0
2022-08-25 14:30:00,161.9,161.9,161.6,161.75,17951.0,143.7308,143.7308,143.4645,143.5976,17951.0
2022-08-25 15:00:00,161.75,161.92,161.66,161.84,64663.0,143.5976,143.7485,143.5177,143.6775,64663.0
2022-08-25 15:30:00,161.93,162.23,161.75,161.95,198303.0,143.7574,144.0238,143.5976,143.7752,198303.0
2022-08-26 09:30:00,162.15,162.49,160.82,160.82,38822.0,143.9527,144.2546,142.772,142.772,38822.0
2022-08-26 10:00:00,160.79,161.5,160.17,160.43,27119.0,142.7454,143.3757,142.1949,142.4258,27119.0
2022-08-26 10:30:00,160.36,160.4,159.28,159.85,33627.0,142.3636,142.3991,141.4048,141.9108,33627.0
2022-08-26 11:00:00,159.75,159.87,159.23,159.58,22891.0,141.8221,141.9286,141.3604,141.6711,22891.0
2022-08-26 11:30:00,159.64,160.15,159.54,159.91,23550.0,141.7244,142.1772,141.6356,141.9641,23550.0
2022-08-26 12:00:00,159.85,159.88,159.34,159.44,15923.0,141.9108,141.9375,141.4581,141.5469,15923.0
2022-08-26 12:30:00,159.41,159.41,159.01,159.23,30369.0,141.5202,141.5202,141.1651,141.3604,30369.0
2022-08-26 13:00:00,159.21,159.7,159.08,159.63,10429.0,141.3427,141.7777,141.2273,141.7155,10429.0
2022-08-26 13:30:00,159.53,159.53,158.7,158.71,13915.0,141.6268,141.6268,140.8899,140.8988,13915.0
2022-08-26 14:00:00,158.73,158.84,158.31,158.72,14025.0,140.9165,141.0142,140.5437,140.9077,14025.0
2022-08-26 14:30:00,158.68,158.78,158.06,158.08,14585.0,140.8722,140.9609,140.3217,140.3395,14585.0
2022-08-26 15:00:00,158.04,158.38,157.87,158.22,21311.0,140.304,140.6058,140.1531,140.4638,21311.0
2022-08-26 15:30:00,158.23,158.39,157.94,158.0,98110.0,140.4727,140.6147,140.2152,140.2685,98110.0
2022-08-29 09:30:00,157.16,157.41,156.44,156.68,40891.0,139.5227,139.7447,138.8835,139.0966,40891.0
2022-08-29 10:00:00,156.56,156.78,156.42,156.54,13305.0,138.9901,139.1854,138.8658,138.9723,13305.0
2022-08-29 10:30:00,156.5,156.51,155.41,155.78,12666.0,138.9368,138.9457,137.9691,138.2976,12666.0
2022-08-29 11:00:00,155.85,156.86,155.85,156.81,19303.0,138.3597,139.2564,138.3597,139.212,19303.0
2022-08-29 11:30:00,156.64,156.94,156.37,156.78,11255.0,139.0611,139.3274,138.8214,139.1854,11255.0
2022-08-29 12:00:00,156.84,156.85,156.42,156.64,17745.0,139.2386,139.2475,138.8658,139.0611,17745.0
2022-08-29 12:30:00,156.6,157.16,156.51,156.94,26774.0,139.0256,139.5227,138.9457,139.3274,26774.0
2022-08-29 13:00:00,157.01,157.3,156.6,156.85,16250.0,139.3896,139.647,139.0256,139.2475,16250.0
2022-08-29 13:30:00,156.87,157.37,156.87,157.0,21897.0,139.2653,139.7092,139.2653,139.3807,21897.0
2022-08-29 14:00:00,156.94,156.95,156.48,156.49,8276.0,139.3274,139.3363,138.919,138.9279,8276.0
2022-08-29 14:30:00,156.55,156.85,156.5,156.81,14506.0,138.9812,139.2475,138.9368,139.212,14506.0
2022-08-29 15:00:00,156.88,157.01,156.31,156.32,20531.0,139.2742,139.3896,138.7681,138.777,20531.0
2022-08-29 15:30:00,156.31,156.74,155.66,155.74,78062.0,138.7681,139.1499,138.1911,138.2621,78062.0
2022-08-30 09:30:00,156.49,157.34,156.35,156.54,16264.0,138.9279,139.6825,138.8036,138.9723,16264.0
2022-08-30 10:00:00,156.56,156.68,156.01,156.3,10595.0,138.9901,139.0966,138.5018,138.7592,10595.0
2022-08-30 10:30:00,156.38,156.38,155.48,155.98,13115.0,138.8303,138.8303,138.0313,138.4752,13115.0
2022-08-30 11:00:00,155.98,156.51,155.94,156.12,24193.0,138.4752,138.9457,138.4396,138.5994,24193.0
2022-08-30 11:30:00,156.1,156.42,155.78,156.02,20931.0,138.5817,138.8658,138.2976,138.5107,20931.0
2022-08-30 12:00:00,156.02,156.16,155.59,155.6,21251.0,138.5107,138.635,138.1289,138.1378,21251.0
2022-08-30 12:30:00,155.61,155.64,155.3,155.33,25620.0,138.1467,138.1733,137.8715,137.8981,25620.0
2022-08-30 13:00:00,155.23,155.36,154.91,154.98,20369.0,137.8093,137.9247,137.5252,137.5874,20369.0
2022-08-30 13:30:00,155.17,155.33,154.77,155.26,15854.0,137.7561,137.8981,137.401,137.836,15854.0
2022-08-30 14:00:00,155.32,155.42,154.4,154.54,17648.0,137.8892,137.978,137.0725,137.1968,17648.0
2022-08-30 14:30:00,154.55,154.62,154.34,154.52,17927.0,137.2056,137.2678,137.0192,137.179,17927.0
2022-08-30 15:00:00,154.5,155.08,154.5,154.5,21236.0,137.1613,137.6762,137.1613,137.1613,21236.0
2022-08-30 15:30:00,154.39,154.47,153.79,154.05,70604.0,137.0636,137.1346,136.5309,136.7618,70604.0
2022-08-31 09:30:00,155.19,156.06,154.74,155.35,25458.0,137.7738,138.5462,137.3743,137.9159,25458.0
2022-08-31 10:00:00,155.3,156.21,155.22,155.32,20335.0,137.8715,138.6793,137.8005,137.8892,20335.0
2022-08-31 10:30:00,155.44,156.01,155.28,155.49,20755.0,137.9958,138.5018,137.8537,138.0401,20755.0
2022-08-31 11:00:00,155.5,155.5,154.9,155.09,19176.0,138.049,138.049,137.5164,137.685,19176.0
2022-08-31 11:30:00,155.08,155.41,154.88,155.25,25069.0,137.6762,137.9691,137.4986,137.8271,25069.0
2022-08-31 12:00:00,155.25,155.25,154.28,154.44,14575.0,137.8271,137.8271,136.9659,137.108,14575.0
2022-08-31 12:30:00,154.45,154.63,154.21,154.27,21424.0,137.1169,137.2767,136.9038,136.9571,21424.0
2022-08-31 13:00:00,154.3,154.64,153.83,154.03,11787.0,136.9837,137.2855,136.5664,136.744,11787.0
2022-08-31 13:30:00,153.96,154.17,153.7,153.89,8996.0,136.6819,136.8683,136.451,136.6197,8996.0
2022-08-31 14:00:00,153.84,153.98,153.56,153.77,19655.0,136.5753,136.6996,136.3267,136.5132,19655.0
2022-08-31 14:30:00,153.75,153.88,153.43,153.88,11993.0,136.4954,136.6108,136.2113,136.6108,11993.0
2022-08-31 15:00:00,153.88,154.98,153.84,154.32,42845.0,136.6108,137.5874,136.5753,137.0015,42845.0
2022-08-31 15:30:00,154.29,154.48,153.35,153.38,140071.0,136.9748,137.1435,136.1403,136.1669,140071.0
2022-09-01 09:30:00,152.0,153.14,150.84,150.98,47660.0,134.9418,135.9539,133.912,134.0363,47660.0
2022-09-01 10:00:00,150.97,151.09,149.88,151.09,26879.0,134.0274,134.1339,133.0597,134.1339,26879.0
2022-09-01 10:30:00,151.0,151.05,150.19,150.7,15231.0,134.054,134.0984,133.3349,133.7877,15231.0
2022-09-01 11:00:00,150.66,151.37,150.38,150.64,46832.0,133.7522,134.3825,133.5036,133.7344,46832.0
2022-09-01 11:30:00,150.77,151.29,150.75,150.93,14169.0,133.8499,134.3115,133.8321,133.9919,14169.0
2022-09-01 12:00:00,151.0,151.24,150.78,151.15,21166.0,134.054,134.2671,133.8587,134.1872,21166.0
2022-09-01 12:30:00,151.07,151.8,150.79,150.99,95295.0,134.1162,134.7643,133.8676,134.0452,95295.0
2022-09-01 13:00:00,150.93,151.81,150.9,151.72,44696.0,133.9919,134.7731,133.9653,134.6932,44696.0
2022-09-01 13:30:00,151.65,151.77,151.0,151.16,36739.0,134.6311,134.7376,134.054,134.1961,36739.0
2022-09-01 14:00:00,151.18,152.04,151.04,152.04,16203.0,134.2138,134.9773,134.0896,134.9773,16203.0
2022-09-01 14:30:00,151.95,152.27,151.71,151.84,22672.0,134.8974,135.1815,134.6844,134.7998,22672.0
2022-09-01 15:00:00,151.84,152.25,151.36,151.37,63851.0,134.7998,135.1638,134.3736,134.3825,63851.0
2022-09-01 15:30:00,151.36,151.98,151.2,151.74,252083.0,134.3736,134.9241,134.2316,134.711,252083.0
2022-09-02 09:30:00,153.72,154.27,152.48,152.49,39777.0,136.4688,136.9571,135.3679,135.3768,39777.0
2022-09-02 10:00:00,152.41,153.19,151.91,153.17,17941.0,135.3058,135.9983,134.8619,135.9805,17941.0
2022-09-02 10:30:00,153.18,153.83,153.18,153.35,51176.0,135.9894,136.5664,135.9894,136.1403,51176.0
2022-09-02 11:00:00,153.37,154.13,153.31,153.42,44293.0,136.1581,136.8328,136.1048,136.2025,44293.0
2022-09-02 11:30:00,153.41,153.6,152.96,153.58,9715.0,136.1936,136.3623,135.7941,136.3445,9715.0
2022-09-02 12:00:00,153.68,153.68,152.5,152.5,9841.0,136.4333,136.4333,135.3857,135.3857,9841.0
2022-09-02 12:30:00,152.53,152.63,151.87,152.01,14628.0,135.4123,135.5011,134.8264,134.9507,14628.0
2022-09-02 13:00:00,151.92,151.92,150.99,151.13,18019.0,134.8708,134.8708,134.0452,134.1695,18019.0
2022-09-02 13:30:00,151.08,151.69,150.73,150.85,15094.0,134.1251,134.6666,133.8143,133.9209,15094.0
2022-09-02 14:00:00,150.85,151.19,150.74,151.07,21525.0,133.9209,134.2227,133.8232,134.1162,21525.0
2022-09-02 14:30:00,151.03,151.32,150.87,151.01,20412.0,134.0807,134.3381,133.9386,134.0629,20412.0
2022-09-02 15:00:00,150.98,151.42,150.67,150.79,26448.0,134.0363,134.4269,133.7611,133.8676,26448.0
2022-09-02 15:30:00,150.72,150.74,149.97,150.38,106519.0,133.8055,133.8232,133.1396,133.5036,106519.0
2022-09-06 09:30:00,151.19,152.36,150.54,151.14,22704.0,134.2227,135.2614,133.6457,134.1783,22704.0
2022-09-06 10:00:00,151.52,151.91,150.52,151.9,28445.0,134.5157,134.8619,133.6279,134.853,28445.0
2022-09-06 10:30:00,151.73,152.83,151.62,152.81,21543.0,134.7021,135.6787,134.6045,135.6609,21543.0
2022-09-06 11:00:00,152.75,153.01,152.04,152.16,17621.0,135.6076,135.8385,134.9773,135.0839,17621.0
2022-09-06 11:30:00,151.99,152.88,151.87,152.85,14135.0,134.9329,135.7231,134.8264,135.6964,14135.0
2022-09-06 12:00:00,152.82,153.09,151.82,151.95,17985.0,135.6698,135.9095,134.782,134.8974,17985.0
2022-09-06 12:30:00,151.89,152.09,151.64,151.89,9484.0,134.8442,135.0217,134.6222,134.8442,9484.0
2022-09-06 13:00:00,151.89,151.91,151.07,151.59,11310.0,134.8442,134.8619,134.1162,134.5778,11310.0
2022-09-06 13:30:00,151.77,152.15,151.58,152.12,7913.0,134.7376,135.075,134.5689,135.0483,7913.0
2022-09-06 14:00:00,152.22,152.76,152.18,152.38,10060.0,135.1371,135.6165,135.1016,135.2792,10060.0
2022-09-06 14:30:00,152.52,152.53,152.19,152.31,12236.0,135.4035,135.4123,135.1105,135.217,12236.0
2022-09-06 15:00:00,152.43,152.82,152.27,152.68,14417.0,135.3236,135.6698,135.1815,135.5455,14417.0
2022-09-06 15:30:00,152.56,152.73,152.11,152.71,66997.0,135.439,135.5899,135.0395,135.5721,66997.0
2022-09-07 09:30:00,152.96,153.55,152.62,152.64,15964.0,135.7941,136.3179,135.4922,135.51,15964.0
2022-09-07 10:00:00,152.47,153.21,152.37,152.89,10582.0,135.3591,136.016,135.2703,135.7319,10582.0
2022-09-07 10:30:00,153.23,153.34,152.74,152.98,11815.0,136.0338,136.1314,135.5988,135.8118,11815.0
2022-09-07 11:00:00,152.99,153.57,152.9,153.43,13775.0,135.8207,136.3356,135.7408,136.2113,13775.0
2022-09-07 11:30:00,153.47,153.52,152.96,153.05,9413.0,136.2468,136.2912,135.7941,135.874,9413.0
2022-09-07 12:00:00,153.16,153.22,152.46,152.81,12653.0,135.9716,136.0249,135.3502,135.6609,12653.0
2022-09-07 12:30:00,152.82,153.56,152.68,153.27,11843.0,135.6698,136.3267,135.5455,136.0693,11843.0
2022-09-07 13:00:00,153.31,153.68,153.31,153.42,9859.0,136.1048,136.4333,136.1048,136.2025,9859.0
2022-09-07 13:30:00,153.41,154.1,153.4,154.09,13913.0,136.1936,136.8061,136.1847,136.7973,13913.0
2022-09-07 14:00:00,154.07,154.55,153.97,154.28,11567.0,136.7795,137.2056,136.6907,136.9659,11567.0
2022-09-07 14:30:00,154.3,154.69,154.3,154.65,9887.0,136.9837,137.3299,136.9837,137.2944,9887.0
2022-09-07 15:00:00,154.66,154.74,154.28,154.66,19040.0,137.3033,137.3743,136.9659,137.3033,19040.0
2022-09-07 15:30:00,154.7,154.75,154.26,154.33,69590.0,137.3388,137.3832,136.9482,137.0103,69590.0
2022-09-08 09:30:00,152.81,155.29,152.81,155.1,20299.0,135.6609,137.8626,135.6609,137.6939,20299.0
2022-09-08 10:00:00,155.08,155.5,154.79,155.12,10861.0,137.6762,138.049,137.4187,137.7117,10861.0
2022-09-08 10:30:00,155.26,156.69,155.26,156.53,18581.0,137.836,139.1055,137.836,138.9634,18581.0
2022-09-08 11:00:00,156.66,156.72,156.24,156.24,9475.0,139.0788,139.1321,138.706,138.706,9475.0
2022-09-08 11:30:00,156.19,156.69,156.11,156.58,27355.0,138.6616,139.1055,138.5906,139.0078,27355.0
2022-09-08 12:00:00,156.56,156.59,154.98,155.48,21316.0,138.9901,139.0167,137.5874,138.0313,21316.0
2022-09-08 12:30:00,155.43,156.27,155.41,155.92,36024.0,137.9869,138.7326,137.9691,138.4219,36024.0
2022-09-08 13:00:00,155.91,156.09,155.36,155.98,8132.0,138.413,138.5728,137.9247,138.4752,8132.0
2022-09-08 13:30:00,156.01,156.86,155.89,156.42,29987.0,138.5018,139.2564,138.3953,138.8658,29987.0
2022-09-08 14:00:00,156.43,157.08,156.37,156.94,11721.0,138.8747,139.4517,138.8214,139.3274,11721.0
2022-09-08 14:30:00,156.97,157.12,156.47,156.61,9011.0,139.3541,139.4872,138.9102,139.0345,9011.0
2022-09-08 15:00:00,156.71,157.2,156.53,157.14,12367.0,139.1232,139.5582,138.9634,139.505,12367.0
2022-09-08 15:30:00,157.15,157.3,156.79,156.93,73276.0,139.5139,139.647,139.1943,139.3185,73276.0
2022-09-09 09:30:00,156.78,157.74,156.33,157.74,38182.0,139.1854,140.0376,138.7859,140.0376,38182.0
2022-09-09 10:00:00,157.78,158.59,157.63,158.54,17677.0,140.0732,140.7923,139.94,140.7479,17677.0
2022-09-09 10:30:00,158.45,158.97,158.24,158.81,11470.0,140.668,141.1296,140.4815,140.9876,11470.0
2022-09-09 11:00:00,158.87,158.99,158.38,158.78,24608.0,141.0408,141.1474,140.6058,140.9609,24608.0
2022-09-09 11:30:00,158.75,159.0,158.51,158.79,13074.0,140.9343,141.1562,140.7212,140.9698,13074.0
2022-09-09 12:00:00,158.63,158.7,157.94,158.24,18760.0,140.8278,140.8899,140.2152,140.4815,18760.0
2022-09-09 12:30:00,158.21,158.58,158.19,158.57,25696.0,140.4549,140.7834,140.4371,140.7745,25696.0
2022-09-09 13:00:00,158.51,158.77,158.27,158.45,7565.0,140.7212,140.9521,140.5082,140.668,7565.0
2022-09-09 13:30:00,158.52,158.66,158.32,158.47,12220.0,140.7301,140.8544,140.5526,140.6857,12220.0
2022-09-09 14:00:00,158.47,158.79,158.28,158.73,11261.0,140.6857,140.9698,140.517,140.9165,11261.0
2022-09-09 14:30:00,158.74,158.95,158.67,158.94,22907.0,140.9254,141.1119,140.8633,141.103,22907.0
2022-09-09 15:00:00,158.91,159.36,158.75,158.89,18706.0,141.0763,141.4758,140.9343,141.0586,18706.0
2022-09-09 15:30:00,158.81,159.11,158.74,158.76,91140.0,140.9876,141.2539,140.9254,140.9432,91140.0
2022-09-12 09:30:00,159.58,160.48,159.13,160.48,12025.0,141.6711,142.4701,141.2717,142.4701,12025.0
2022-09-12 10:00:00,160.53,160.53,159.57,159.96,11617.0,142.5145,142.5145,141.6623,142.0085,11617.0
2022-09-12 10:30:00,159.92,161.07,159.92,160.31,25313.0,141.973,142.9939,141.973,142.3192,25313.0
2022-09-12 11:00:00,160.39,160.54,160.0,160.23,6939.0,142.3902,142.5234,142.044,142.2482,6939.0
2022-09-12 11:30:00,160.24,160.35,159.56,159.79,7535.0,142.2571,142.3547,141.6534,141.8576,7535.0
2022-09-12 12:00:00,159.83,160.12,159.67,160.06,13993.0,141.8931,142.1505,141.751,142.0973,13993.0
2022-09-12 12:30:00,160.12,160.45,160.05,160.31,12236.0,142.1505,142.4435,142.0884,142.3192,12236.0
2022-09-12 13:00:00,160.44,160.67,160.23,160.49,8694.0,142.4346,142.6388,142.2482,142.479,8694.0
2022-09-12 13:30:00,160.52,160.58,160.24,160.37,6719.0,142.5057,142.5589,142.2571,142.3725,6719.0
2022-09-12 14:00:00,160.36,160.4,159.87,159.87,8790.0,142.3636,142.3991,141.9286,141.9286,8790.0
2022-09-12 14:30:00,159.89,160.15,159.81,159.9,8461.0,141.9464,142.1772,141.8753,141.9552,8461.0
2022-09-12 15:00:00,159.9,160.19,159.6,159.66,16020.0,141.9552,142.2127,141.6889,141.7422,16020.0
2022-09-12 15:30:00,159.69,160.61,159.53,160.32,79422.0,141.7688,142.5856,141.6268,142.3281,79422.0
2022-09-13 09:30:00,156.98,158.27,155.32,155.33,62804.0,139.3629,140.5082,137.8892,137.8981,62804.0
2022-09-13 10:00:00,155.35,155.45,154.71,154.8,42718.0,137.9159,138.0046,137.3477,137.4276,42718.0
2022-09-13 10:30:00,154.69,154.72,153.24,153.24,9438.0,137.3299,137.3566,136.0427,136.0427,9438.0
2022-09-13 11:00:00,153.26,153.63,153.02,153.62,20139.0,136.0604,136.3889,135.8473,136.38,20139.0
2022-09-13 11:30:00,153.68,154.55,153.58,154.39,14155.0,136.4333,137.2056,136.3445,137.0636,14155.0
2022-09-13 12:00:00,154.41,155.1,154.28,154.28,12719.0,137.0814,137.6939,136.9659,136.9659,12719.0
2022-09-13 12:30:00,154.21,154.59,154.01,154.24,8402.0,136.9038,137.2412,136.7262,136.9304,8402.0
2022-09-13 13:00:00,154.24,154.7,154.1,154.44,10288.0,136.9304,137.3388,136.8061,137.108,10288.0
2022-09-13 13:30:00,154.41,155.02,154.35,154.84,17326.0,137.0814,137.6229,137.0281,137.4631,17326.0
2022-09-13 14:00:00,154.85,154.92,154.36,154.81,13254.0,137.472,137.5341,137.037,137.4365,13254.0
2022-09-13 14:30:00,154.89,154.89,154.31,154.42,16887.0,137.5075,137.5075,136.9926,137.0902,16887.0
2022-09-13 15:00:00,154.43,154.55,153.59,153.59,39375.0,137.0991,137.2056,136.3534,136.3534,39375.0
2022-09-13 15:30:00,153.63,154.0,153.13,153.68,80762.0,136.3889,136.7174,135.945,136.4333,80762.0
2022-09-14 09:30:00,152.36,153.31,152.07,153.31,56522.0,135.2614,136.1048,135.004,136.1048,56522.0
2022-09-14 10:00:00,153.5,153.74,152.37,152.42,19331.0,136.2735,136.4865,135.2703,135.3147,19331.0
2022-09-14 10:30:00,152.48,153.38,152.41,153.0,10980.0,135.3679,136.1669,135.3058,135.8296,10980.0
2022-09-14 11:00:00,152.96,153.41,152.05,152.19,25894.0,135.7941,136.1936,134.9862,135.1105,25894.0
2022-09-14 11:30:00,152.08,152.11,151.23,151.23,16541.0,135.0128,135.0395,134.2582,134.2582,16541.0
2022-09-14 12:00:00,151.21,151.32,150.48,150.56,20585.0,134.2405,134.3381,133.5924,133.6634,20585.0
2022-09-14 12:30:00,150.56,151.85,150.56,151.69,54490.0,133.6634,134.8086,133.6634,134.6666,54490.0
2022-09-14 13:00:00,151.77,152.49,151.77,152.41,14739.0,134.7376,135.3768,134.7376,135.3058,14739.0
2022-09-14 13:30:00,152.44,152.51,151.58,151.62,6636.0,135.3324,135.3946,134.5689,134.6045,6636.0
2022-09-14 14:00:00,151.8,151.82,151.34,151.82,12172.0,134.7643,134.782,134.3559,134.782,12172.0
2022-09-14 14:30:00,151.86,152.1,151.46,151.57,7639.0,134.8175,135.0306,134.4624,134.5601,7639.0
2022-09-14 15:00:00,151.51,151.67,150.81,151.2,13243.0,134.5068,134.6488,133.8854,134.2316,13243.0
2022-09-14 15:30:00,151.13,152.09,150.85,151.97,61940.0,134.1695,135.0217,133.9209,134.9152,61940.0
2022-09-15 09:30:00,151.79,153.17,151.35,152.77,22555.0,134.7554,135.9805,134.3648,135.6254,22555.0
2022-09-15 10:00:00,152.82,152.85,151.99,151.99,11033.0,135.6698,135.6964,134.9329,134.9329,11033.0
2022-09-15 10:30:00,152.28,152.31,151.7,151.84,10638.0,135.1904,135.217,134.6755,134.7998,10638.0
2022-09-15 11:00:00,151.81,152.43,151.7,152.37,9634.0,134.7731,135.3236,134.6755,135.2703,9634.0
2022-09-15 11:30:00,152.37,152.48,151.65,151.81,13269.0,135.2703,135.3679,134.6311,134.7731,13269.0
2022-09-15 12:00:00,151.83,152.04,150.92,150.92,18635.0,134.7909,134.9773,133.983,133.983,18635.0
2022-09-15 12:30:00,151.0,151.53,150.92,151.53,8618.0,134.054,134.5246,133.983,134.5246,8618.0
2022-09-15 13:00:00,151.81,152.64,151.81,152.4,8400.0,134.7731,135.51,134.7731,135.2969,8400.0
2022-09-15 13:30:00,152.31,152.54,151.73,151.87,15657.0,135.217,135.4212,134.7021,134.8264,15657.0
2022-09-15 14:00:00,151.93,152.4,151.28,152.4,14389.0,134.8797,135.2969,134.3026,135.2969,14389.0
2022-09-15 14:30:00,152.41,152.59,151.9,151.95,32347.0,135.3058,135.4656,134.853,134.8974,32347.0
2022-09-15 15:00:00,152.0,152.05,151.28,151.43,14770.0,134.9418,134.9862,134.3026,134.4358,14770.0
2022-09-15 15:30:00,151.32,151.43,150.74,150.91,48588.0,134.3381,134.4358,133.8232,133.9741,48588.0
2022-09-16 09:30:00,150.86,150.86,149.0,149.06,156424.0,133.9298,133.9298,132.2785,132.3318,156424.0
2022-09-16 10:00:00,149.08,149.22,148.49,148.77,18527.0,132.3495,132.4738,131.8257,132.0743,18527.0
2022-09-16 10:30:00,148.82,149.36,148.47,148.78,14424.0,132.1187,132.5981,131.808,132.0832,14424.0
2022-09-16 11:00:00,148.84,148.97,148.45,148.49,8476.0,132.1364,132.2519,131.7902,131.8257,8476.0
2022-09-16 11:30:00,148.46,148.92,148.38,148.91,18634.0,131.7991,132.2075,131.7281,132.1986,18634.0
2022-09-16 12:00:00,148.88,148.88,147.84,147.88,10816.0,132.172,132.172,131.2487,131.2842,10816.0
2022-09-16 12:30:00,147.91,148.49,147.73,148.3,49972.0,131.3108,131.8257,131.151,131.657,49972.0
2022-09-16 13:00:00,148.3,148.3,147.79,147.81,16795.0,131.657,131.657,131.2043,131.222,16795.0
2022-09-16 13:30:00,147.79,148.07,147.5,147.66,29039.0,131.2043,131.4529,130.9468,131.0889,29039.0
2022-09-16 14:00:00,147.75,149.04,147.75,148.82,27271.0,131.1688,132.314,131.1688,132.1187,27271.0
2022-09-16 14:30:00,148.8,149.52,148.74,149.46,18302.0,132.1009,132.7401,132.0477,132.6869,18302.0
2022-09-16 15:00:00,149.5,149.99,149.34,149.72,23462.0,132.7224,133.1574,132.5803,132.9177,23462.0
2022-09-16 15:30:00,149.71,150.71,149.52,150.66,122660.0,132.9088,133.7966,132.7401,133.7522,122660.0
2022-09-19 09:30:00,149.02,149.47,146.57,146.68,24207.0,132.2962,132.6957,130.1212,130.2189,24207.0
2022-09-19 10:00:00,146.59,147.45,146.17,147.45,42545.0,130.139,130.9024,129.7661,130.9024,42545.0
2022-09-19 10:30:00,147.46,148.13,147.24,147.37,19548.0,130.9113,131.5061,130.716,130.8314,19548.0
2022-09-19 11:00:00,147.41,147.82,147.11,147.14,18946.0,130.8669,131.2309,130.6006,130.6272,18946.0
2022-09-19 11:30:00,147.15,147.33,146.78,147.09,8702.0,130.6361,130.7959,130.3076,130.5828,8702.0
2022-09-19 12:00:00,147.17,147.36,146.91,147.3,18783.0,130.6539,130.8225,130.423,130.7693,18783.0
2022-09-19 12:30:00,147.32,147.75,147.2,147.6,14209.0,130.787,131.1688,130.6805,131.0356,14209.0
2022-09-19 13:00:00,147.56,147.76,147.24,147.67,18810.0,131.0001,131.1776,130.716,131.0977,18810.0
2022-09-19 13:30:00,147.66,148.01,147.43,147.61,13239.0,131.0889,131.3996,130.8847,131.0445,13239.0
2022-09-19 14:00:00,147.52,147.69,147.38,147.52,10906.0,130.9646,131.1155,130.8403,130.9646,10906.0
2022-09-19 14:30:00,147.56,148.03,147.53,148.03,18863.0,131.0001,131.4173,130.9735,131.4173,18863.0
2022-09-19 15:00:00,148.02,149.1,147.99,148.85,33232.0,131.4085,132.3673,131.3818,132.1453,33232.0
2022-09-19 15:30:00,148.86,149.16,148.63,149.02,97556.0,132.1542,132.4205,131.95,132.2962,97556.0
2022-09-20 09:30:00,147.06,147.2,144.55,144.65,17542.0,130.5562,130.6805,128.3279,128.4167,17542.0
2022-09-20 10:00:00,144.55,145.34,144.38,145.0,16537.0,128.3279,129.0292,128.177,128.7274,16537.0
2022-09-20 10:30:00,145.05,145.91,144.91,145.66,28665.0,128.7718,129.5353,128.6475,129.3133,28665.0
2022-09-20 11:00:00,145.72,145.92,144.95,144.95,17675.0,129.3666,129.5441,128.683,128.683,17675.0
2022-09-20 11:30:00,144.83,145.64,144.63,145.57,16788.0,128.5765,129.2956,128.3989,129.2334,16788.0
2022-09-20 12:00:00,145.61,145.66,145.22,145.22,9871.0,129.2689,129.3133,128.9227,128.9227,9871.0
2022-09-20 12:30:00,145.17,145.18,144.83,144.93,9098.0,128.8783,128.8872,128.5765,128.6652,9098.0
2022-09-20 13:00:00,144.85,144.85,144.41,144.41,6719.0,128.5942,128.5942,128.2036,128.2036,6719.0
2022-09-20 13:30:00,144.41,144.46,143.61,143.64,13271.0,128.2036,128.248,127.4934,127.52,13271.0
2022-09-20 14:00:00,143.69,144.5,143.68,144.32,16725.0,127.5644,128.2835,127.5555,128.1237,16725.0
2022-09-20 14:30:00,144.24,144.9,143.58,144.8,18091.0,128.0527,128.6386,127.4667,128.5498,18091.0
2022-09-20 15:00:00,144.86,145.12,144.62,144.99,17209.0,128.6031,128.8339,128.39,128.7185,17209.0
2022-09-20 15:30:00,144.9,145.49,144.64,144.73,51554.0,128.6386,129.1624,128.4078,128.4877,51554.0
2022-09-21 09:30:00,146.04,146.52,144.91,145.7,22594.0,129.6507,130.0768,128.6475,129.3488,22594.0
2022-09-21 10:00:00,145.71,146.55,145.66,146.41,14943.0,129.3577,130.1034,129.3133,129.9792,14943.0
2022-09-21 10:30:00,146.41,146.53,145.62,145.62,16524.0,129.9792,130.0857,129.2778,129.2778,16524.0
2022-09-21 11:00:00,145.7,145.8,145.11,145.14,12105.0,129.3488,129.4376,128.825,128.8517,12105.0
2022-09-21 11:30:00,145.12,145.42,145.06,145.24,10191.0,128.8339,129.1003,128.7807,128.9405,10191.0
2022-09-21 12:00:00,145.21,145.56,145.04,145.49,7211.0,128.9138,129.2245,128.7629,129.1624,7211.0
2022-09-21 12:30:00,145.47,145.68,145.31,145.5,12100.0,129.1446,129.3311,129.0026,129.1713,12100.0
2022-09-21 13:00:00,145.45,145.59,145.24,145.31,10068.0,129.1269,129.2512,128.9405,129.0026,10068.0
2022-09-21 13:30:00,145.32,145.64,145.04,145.56,15040.0,129.0115,129.2956,128.7629,129.2245,15040.0
2022-09-21 14:00:00,145.49,145.51,142.61,143.11,28698.0,129.1624,129.1802,126.6056,127.0495,28698.0
2022-09-21 14:30:00,142.75,145.62,142.61,144.81,23231.0,126.7299,129.2778,126.6056,128.5587,23231.0
2022-09-21 15:00:00,144.92,145.48,142.54,142.54,25176.0,128.6564,129.1535,126.5435,126.5435,25176.0
2022-09-21 15:30:00,142.42,142.68,141.05,141.25,112301.0,126.4369,126.6678,125.2207,125.3982,112301.0
2022-09-22 09:30:00,140.91,141.17,138.88,139.38,18864.0,125.0964,125.3272,123.2942,123.7381,18864.0
2022-09-22 10:00:00,139.23,140.11,139.16,139.45,30065.0,123.6049,124.3862,123.5428,123.8002,30065.0
2022-09-22 10:30:00,139.54,139.76,138.86,138.94,16234.0,123.8801,124.0754,123.2764,123.3475,16234.0
2022-09-22 11:00:00,138.94,140.06,138.87,140.06,9739.0,123.3475,124.3418,123.2853,124.3418,9739.0
2022-09-22 11:30:00,140.1,140.4,139.55,139.55,7154.0,124.3773,124.6436,123.889,123.889,7154.0
2022-09-22 12:00:00,139.65,140.28,139.6,140.04,15641.0,123.9778,124.5371,123.9334,124.324,15641.0
2022-09-22 12:30:00,139.97,140.91,139.91,140.73,19027.0,124.2619,125.0964,124.2086,124.9366,19027.0
2022-09-22 13:00:00,140.63,141.19,140.44,141.19,14445.0,124.8478,125.345,124.6791,125.345,14445.0
2022-09-22 13:30:00,141.25,142.3,141.11,141.92,33594.0,125.3982,126.3304,125.2739,125.993,33594.0
2022-09-22 14:00:00,141.9,142.18,141.6,142.15,24739.0,125.9753,126.2239,125.709,126.1972,24739.0
2022-09-22 14:30:00,142.16,142.76,141.8,142.36,26761.0,126.2061,126.7388,125.8865,126.3837,26761.0
2022-09-22 15:00:00,142.32,143.05,142.32,142.56,25340.0,126.3482,126.9962,126.3482,126.5612,25340.0
2022-09-22 15:30:00,142.67,144.71,142.03,142.07,113980.0,126.6589,128.4699,126.0907,126.1262,113980.0
2022-09-23 09:30:00,140.41,142.67,140.13,142.19,46737.0,124.6525,126.6589,124.4039,126.2327,46737.0
2022-09-23 10:00:00,142.22,143.29,142.09,143.04,43953.0,126.2594,127.2093,126.144,126.9873,43953.0
2022-09-23 10:30:00,143.02,143.43,142.83,142.89,66967.0,126.9696,127.3336,126.8009,126.8542,66967.0
2022-09-23 11:00:00,142.88,143.42,142.47,142.78,64613.0,126.8453,127.3247,126.4813,126.7565,64613.0
2022-09-23 11:30:00,142.89,143.14,142.47,142.69,44988.0,126.8542,127.0761,126.4813,126.6766,44988.0
2022-09-23 12:00:00,142.69,142.82,142.41,142.44,16682.0,126.6766,126.792,126.4281,126.4547,16682.0
2022-09-23 12:30:00,142.47,143.02,142.24,143.0,27385.0,126.4813,126.9696,126.2771,126.9518,27385.0
2022-09-23 13:00:00,142.98,143.32,142.71,142.89,47270.0,126.9341,127.2359,126.6944,126.8542,47270.0
2022-09-23 13:30:00,142.89,143.11,142.36,143.04,54543.0,126.8542,127.0495,126.3837,126.9873,54543.0
2022-09-23 14:00:00,143.04,143.31,141.61,142.33,28593.0,126.9873,127.227,125.7178,126.357,28593.0
2022-09-23 14:30:00,142.38,142.38,141.44,141.7,35308.0,126.4014,126.4014,125.5669,125.7977,35308.0
2022-09-23 15:00:00,141.67,143.2,141.67,143.06,46687.0,125.7711,127.1294,125.7711,127.0051,46687.0
2022-09-23 15:30:00,143.25,143.41,142.63,143.05,120380.0,127.1738,127.3158,126.6234,126.9962,120380.0
2022-09-26 09:30:00,142.48,142.48,139.45,140.44,56958.0,126.4902,126.4902,123.8002,124.6791,56958.0
2022-09-26 10:00:00,140.44,141.94,140.35,141.5,77225.0,124.6791,126.0108,124.5992,125.6202,77225.0
2022-09-26 10:30:00,141.48,141.48,140.89,141.39,79397.0,125.6024,125.6024,125.0786,125.5225,79397.0
2022-09-26 11:00:00,141.25,141.4,140.03,140.1,37868.0,125.3982,125.5314,124.3151,124.3773,37868.0
2022-09-26 11:30:00,140.1,140.21,139.14,139.42,18963.0,124.3773,124.4749,123.525,123.7736,18963.0
2022-09-26 12:00:00,139.35,139.49,138.04,138.15,16123.0,123.7115,123.8357,122.5485,122.6461,16123.0
2022-09-26 12:30:00,138.09,139.67,137.73,139.35,36284.0,122.5929,123.9955,122.2733,123.7115,36284.0
2022-09-26 13:00:00,139.27,139.43,138.2,138.24,34267.0,123.6404,123.7825,122.6905,122.726,34267.0
2022-09-26 13:30:00,138.26,138.95,138.21,138.6,36118.0,122.7438,123.3563,122.6994,123.0456,36118.0
2022-09-26 14:00:00,138.59,139.25,138.59,138.78,50626.0,123.0368,123.6227,123.0368,123.2054,50626.0
2022-09-26 14:30:00,138.82,140.09,138.8,139.85,39517.0,123.2409,124.3684,123.2232,124.1553,39517.0
2022-09-26 15:00:00,139.84,140.53,139.84,140.32,38664.0,124.1465,124.759,124.1465,124.5726,38664.0
2022-09-26 15:30:00,140.27,140.74,139.34,139.45,131076.0,124.5282,124.9455,123.7026,123.8002,131076.0
2022-09-27 09:30:00,140.8,141.1,139.18,139.49,41173.0,124.9987,125.2651,123.5605,123.8357,41173.0
2022-09-27 10:00:00,139.53,139.56,137.4,138.14,29906.0,123.8713,123.8979,121.9803,122.6373,29906.0
2022-09-27 10:30:00,137.81,139.39,137.81,138.97,17700.0,122.3443,123.747,122.3443,123.3741,17700.0
2022-09-27 11:00:00,138.81,139.37,138.69,138.87,27675.0,123.2321,123.7292,123.1255,123.2853,27675.0
2022-09-27 11:30:00,139.01,139.47,138.88,139.09,24295.0,123.4096,123.818,123.2942,123.4806,24295.0
2022-09-27 12:00:00,139.05,139.15,137.72,138.1,53223.0,123.4451,123.5339,122.2644,122.6017,53223.0
2022-09-27 12:30:00,138.08,138.63,137.75,138.58,33179.0,122.584,123.0723,122.291,123.0279,33179.0
2022-09-27 13:00:00,138.4,138.62,137.93,138.43,29903.0,122.8681,123.0634,122.4508,122.8947,29903.0
2022-09-27 13:30:00,138.37,138.85,137.86,138.25,31525.0,122.8414,123.2676,122.3887,122.7349,31525.0
2022-09-27 14:00:00,138.25,138.7,137.99,138.49,30842.0,122.7349,123.1344,122.5041,122.948,30842.0
2022-09-27 14:30:00,138.46,139.53,138.33,139.3,51222.0,122.9213,123.8713,122.8059,123.6671,51222.0
2022-09-27 15:00:00,139.15,139.26,138.6,138.71,58926.0,123.5339,123.6316,123.0456,123.1433,58926.0
2022-09-27 15:30:00,138.75,138.76,137.89,137.94,137209.0,123.1788,123.1877,122.4153,122.4597,137209.0
2022-09-28 09:30:00,139.24,139.47,138.08,139.25,45268.0,123.6138,123.818,122.584,123.6227,45268.0
2022-09-28 10:00:00,139.36,140.34,139.12,140.19,57729.0,123.7203,124.5904,123.5073,124.4572,57729.0
2022-09-28 10:30:00,140.3,141.22,139.98,140.76,37907.0,124.5548,125.3716,124.2708,124.9632,37907.0
2022-09-28 11:00:00,140.84,141.73,140.7,141.41,23532.0,125.0342,125.8244,124.91,125.5403,23532.0
2022-09-28 11:30:00,141.41,141.55,140.81,141.25,29066.0,125.5403,125.6646,125.0076,125.3982,29066.0
2022-09-28 12:00:00,141.26,141.79,141.01,141.4,20535.0,125.4071,125.8776,125.1852,125.5314,20535.0
2022-09-28 12:30:00,141.45,142.06,141.25,142.04,22326.0,125.5758,126.1173,125.3982,126.0996,22326.0
2022-09-28 13:00:00,142.08,142.26,141.64,141.72,19779.0,126.1351,126.2949,125.7445,125.8155,19779.0
2022-09-28 13:30:00,141.57,141.89,141.15,141.43,23169.0,125.6823,125.9664,125.3095,125.558,23169.0
2022-09-28 14:00:00,141.46,141.66,140.83,140.88,30269.0,125.5847,125.7622,125.0254,125.0698,30269.0
2022-09-28 14:30:00,140.88,141.23,140.72,140.94,25241.0,125.0698,125.3805,124.9277,125.123,25241.0
2022-09-28 15:00:00,140.92,141.51,140.92,141.11,33237.0,125.1053,125.6291,125.1053,125.2739,33237.0
2022-09-28 15:30:00,141.16,141.97,141.13,141.13,102400.0,125.3183,126.0374,125.2917,125.2917,102400.0
2022-09-29 09:30:00,138.52,139.38,137.11,138.17,40997.0,124.0228,124.7928,122.7604,123.7094,40997.0
2022-09-29 10:00:00,138.12,138.12,136.83,137.78,43350.0,123.6646,123.6646,122.5097,123.3602,43350.0
2022-09-29 10:30:00,137.78,138.59,137.38,138.37,41612.0,123.3602,124.0855,123.0021,123.8885,41612.0
2022-09-29 11:00:00,138.36,139.01,138.29,138.98,30940.0,123.8795,124.4615,123.8169,124.4346,30940.0
2022-09-29 11:30:00,139.07,139.52,138.7,139.23,41294.0,124.5152,124.9181,124.1839,124.6585,41294.0
2022-09-29 12:00:00,139.0,139.34,138.54,139.02,33561.0,124.4526,124.757,124.0407,124.4705,33561.0
2022-09-29 12:30:00,138.97,139.05,138.56,138.64,22188.0,124.4257,124.4973,124.0586,124.1302,22188.0
2022-09-29 13:00:00,138.63,138.7,138.37,138.57,17189.0,124.1213,124.1839,123.8885,124.0676,17189.0
2022-09-29 13:30:00,138.51,138.63,138.04,138.18,23790.0,124.0138,124.1213,123.593,123.7184,23790.0
2022-09-29 14:00:00,138.14,138.3,137.8,138.1,73933.0,123.6826,123.8258,123.3781,123.6467,73933.0
2022-09-29 14:30:00,138.12,138.43,137.84,138.03,35214.0,123.6646,123.9422,123.414,123.5841,35214.0
2022-09-29 15:00:00,138.04,138.67,137.7,138.37,45076.0,123.593,124.1571,123.2886,123.8885,45076.0
2022-09-29 15:30:00,138.34,139.16,138.31,138.44,117197.0,123.8616,124.5958,123.8348,123.9512,117197.0
2022-09-30 09:30:00,139.88,140.37,138.67,139.3,26621.0,125.2405,125.6792,124.1571,124.7212,26621.0
2022-09-30 10:00:00,139.25,139.81,138.85,139.52,24952.0,124.6764,125.1778,124.3182,124.9181,24952.0
2022-09-30 10:30:00,139.51,140.51,139.46,139.95,43667.0,124.9092,125.8045,124.8644,125.3031,43667.0
2022-09-30 11:00:00,139.58,140.53,139.41,140.29,20502.0,124.9718,125.8224,124.8196,125.6075,20502.0
2022-09-30 11:30:00,140.29,140.36,139.54,140.21,24285.0,125.6075,125.6702,124.936,125.5359,24285.0
2022-09-30 12:00:00,140.13,140.48,139.91,140.28,32346.0,125.4643,125.7777,125.2673,125.5986,32346.0
2022-09-30 12:30:00,140.28,140.82,140.2,140.59,24544.0,125.5986,126.0821,125.527,125.8761,24544.0
2022-09-30 13:00:00,140.5,140.74,140.27,140.74,18840.0,125.7956,126.0104,125.5896,126.0104,18840.0
2022-09-30 13:30:00,140.77,140.83,140.21,140.31,39674.0,126.0373,126.091,125.5359,125.6254,39674.0
2022-09-30 14:00:00,140.16,141.27,140.15,140.84,38409.0,125.4911,126.485,125.4822,126.1,38409.0
2022-09-30 14:30:00,140.86,141.46,140.81,140.81,40934.0,126.1179,126.6551,126.0731,126.0731,40934.0
2022-09-30 15:00:00,140.76,141.13,140.5,141.13,62498.0,126.0284,126.3596,125.7956,126.3596,62498.0
2022-09-30 15:30:00,141.11,141.2,140.13,140.28,166425.0,126.3417,126.4223,125.4643,125.5986,166425.0
2022-10-03 09:30:00,141.62,142.51,140.24,142.21,39665.0,126.7983,127.5952,125.5628,127.3266,39665.0
2022-10-03 10:00:00,142.23,143.41,142.23,143.4,40356.0,127.3445,128.401,127.3445,128.3921,40356.0
2022-10-03 10:30:00,143.46,143.81,143.13,143.61,29475.0,128.4458,128.7591,128.1503,128.5801,29475.0
2022-10-03 11:00:00,143.59,144.22,143.36,143.91,49738.0,128.5622,129.1262,128.3562,128.8487,49738.0
2022-10-03 11:30:00,143.92,144.0,143.2,143.46,44783.0,128.8576,128.9293,128.213,128.4458,44783.0
2022-10-03 12:00:00,143.47,143.89,142.58,142.58,23342.0,128.4547,128.8308,127.6579,127.6579,23342.0
2022-10-03 12:30:00,142.53,142.93,142.41,142.89,16628.0,127.6131,127.9712,127.5057,127.9354,16628.0
2022-10-03 13:00:00,142.96,143.44,142.87,143.33,10204.0,127.9981,128.4279,127.9175,128.3294,10204.0
2022-10-03 13:30:00,143.43,143.73,143.2,143.34,12674.0,128.4189,128.6875,128.213,128.3383,12674.0
2022-10-03 14:00:00,143.36,144.41,143.36,144.38,41836.0,128.3562,129.2964,128.3562,129.2695,41836.0
2022-10-03 14:30:00,144.41,144.65,144.39,144.58,21493.0,129.2964,129.5112,129.2784,129.4486,21493.0
2022-10-03 15:00:00,144.46,144.54,144.0,144.51,25901.0,129.3411,129.4127,128.9293,129.3859,25901.0
2022-10-03 15:30:00,144.56,144.59,143.91,144.08,134060.0,129.4307,129.4575,128.8487,129.0009,134060.0
2022-10-04 09:30:00,145.07,146.24,145.03,146.18,26450.0,129.8873,130.9348,129.8515,130.8811,26450.0
2022-10-04 10:00:00,146.45,146.91,146.24,146.5,33859.0,131.1228,131.5347,130.9348,131.1676,33859.0
2022-10-04 10:30:00,146.32,146.66,145.79,146.1,28371.0,131.0065,131.3109,130.5319,130.8095,28371.0
2022-10-04 11:00:00,146.14,146.48,145.48,146.05,22183.0,130.8453,131.1497,130.2544,130.7647,22183.0
2022-10-04 11:30:00,145.92,146.2,145.38,145.43,11828.0,130.6483,130.899,130.1648,130.2096,11828.0
2022-10-04 12:00:00,145.47,145.59,145.19,145.5,11702.0,130.2454,130.3529,129.9947,130.2723,11702.0
2022-10-04 12:30:00,145.54,145.98,145.13,145.3,26963.0,130.3081,130.702,129.941,130.0932,26963.0
2022-10-04 13:00:00,145.32,145.34,144.34,144.58,8818.0,130.1111,130.129,129.2337,129.4486,8818.0
2022-10-04 13:30:00,144.63,144.91,144.29,144.68,25213.0,129.4933,129.744,129.1889,129.5381,25213.0
2022-10-04 14:00:00,144.7,144.78,144.14,144.14,12126.0,129.556,129.6276,129.0546,129.0546,12126.0
2022-10-04 14:30:00,144.46,144.98,144.27,144.93,29017.0,129.3411,129.8067,129.171,129.7619,29017.0
2022-10-04 15:00:00,144.93,144.98,144.29,144.87,21076.0,129.7619,129.8067,129.1889,129.7082,21076.0
2022-10-04 15:30:00,144.8,145.62,144.65,145.55,100895.0,129.6455,130.3797,129.5112,130.317,100895.0
2022-10-05 09:30:00,142.38,143.22,140.84,141.32,35617.0,127.4788,128.2309,126.1,126.5297,35617.0
2022-10-05 10:00:00,141.3,141.3,138.79,139.15,59329.0,126.5118,126.5118,124.2645,124.5869,59329.0
2022-10-05 10:30:00,139.07,140.0,138.61,139.05,29199.0,124.5152,125.3479,124.1034,124.4973,29199.0
2022-10-05 11:00:00,139.05,139.47,138.78,139.18,28783.0,124.4973,124.8734,124.2556,124.6137,28783.0
2022-10-05 11:30:00,139.2,139.82,138.75,139.8,47755.0,124.6316,125.1867,124.2287,125.1688,47755.0
2022-10-05 12:00:00,139.84,140.9,139.66,140.27,20869.0,125.2046,126.1537,125.0435,125.5896,20869.0
2022-10-05 12:30:00,140.36,140.63,139.96,139.96,22165.0,125.6702,125.912,125.3121,125.3121,22165.0
2022-10-05 13:00:00,139.9,140.45,139.9,140.31,25960.0,125.2584,125.7508,125.2584,125.6254,25960.0
2022-10-05 13:30:00,140.34,140.55,139.98,140.04,22176.0,125.6523,125.8403,125.33,125.3837,22176.0
2022-10-05 14:00:00,140.07,141.31,140.01,141.25,13015.0,125.4106,126.5208,125.3568,126.4671,13015.0
2022-10-05 14:30:00,141.29,141.69,141.14,141.58,17827.0,126.5029,126.861,126.3686,126.7625,17827.0
2022-10-05 15:00:00,141.64,142.37,141.64,142.17,14505.0,126.8163,127.4699,126.8163,127.2908,14505.0
2022-10-05 15:30:00,142.2,142.3,140.87,141.35,105058.0,127.3176,127.4072,126.1268,126.5566,105058.0
2022-10-06 09:30:00,140.99,142.2,140.33,140.34,32367.0,126.2343,127.3176,125.6434,125.6523,32367.0
2022-10-06 10:00:00,140.23,140.36,139.34,139.69,19467.0,125.5538,125.6702,124.757,125.0703,19467.0
2022-10-06 10:30:00,139.69,141.1,139.39,141.09,25700.0,125.0703,126.3328,124.8017,126.3238,25700.0
2022-10-06 11:00:00,140.97,141.27,140.47,140.87,36656.0,126.2164,126.485,125.7687,126.1268,36656.0
2022-10-06 11:30:00,140.8,140.88,139.83,139.85,19791.0,126.0642,126.1358,125.1957,125.2136,19791.0
2022-10-06 12:00:00,139.78,140.0,139.02,139.81,17123.0,125.1509,125.3479,124.4705,125.1778,17123.0
2022-10-06 12:30:00,139.81,140.34,139.61,140.09,49320.0,125.1778,125.6523,124.9987,125.4285,49320.0
2022-10-06 13:00:00,140.15,140.26,139.45,139.82,30177.0,125.4822,125.5807,124.8555,125.1867,30177.0
2022-10-06 13:30:00,139.87,140.0,139.6,139.92,13268.0,125.2315,125.3479,124.9898,125.2763,13268.0
2022-10-06 14:00:00,139.89,139.97,139.6,139.82,21512.0,125.2494,125.321,124.9898,125.1867,21512.0
2022-10-06 14:30:00,139.79,140.2,138.83,139.03,45931.0,125.1599,125.527,124.3003,124.4794,45931.0
2022-10-06 15:00:00,138.94,139.52,138.68,139.52,18552.0,124.3988,124.9181,124.166,124.9181,18552.0
2022-10-06 15:30:00,139.7,139.7,138.93,139.28,96004.0,125.0793,125.0793,124.3899,124.7032,96004.0
2022-10-07 09:30:00,137.79,138.06,136.18,136.75,29083.0,123.3692,123.6109,121.9277,122.438,29083.0
2022-10-07 10:00:00,136.54,137.25,136.21,136.32,22153.0,122.25,122.8857,121.9545,122.053,22153.0
2022-10-07 10:30:00,136.27,136.55,135.86,136.34,29198.0,122.0083,122.259,121.6412,122.0709,29198.0
2022-10-07 11:00:00,136.31,136.64,135.89,136.11,20980.0,122.0441,122.3395,121.668,121.865,20980.0
2022-10-07 11:30:00,136.06,136.31,135.72,135.86,26690.0,121.8202,122.0441,121.5158,121.6412,26690.0
2022-10-07 12:00:00,135.78,136.22,135.6,135.87,11422.0,121.5695,121.9635,121.4084,121.6501,11422.0
2022-10-07 12:30:00,135.82,135.93,135.14,135.26,19759.0,121.6054,121.7039,120.9965,121.104,19759.0
2022-10-07 13:00:00,135.27,135.44,135.03,135.24,24719.0,121.1129,121.2651,120.898,121.0861,24719.0
2022-10-07 13:30:00,135.23,135.26,134.66,134.71,28531.0,121.0771,121.104,120.5668,120.6115,28531.0
2022-10-07 14:00:00,134.71,135.06,134.63,134.77,25004.0,120.6115,120.9249,120.5399,120.6653,25004.0
2022-10-07 14:30:00,134.73,134.77,134.13,134.21,19683.0,120.6294,120.6653,120.0922,120.1639,19683.0
2022-10-07 15:00:00,134.24,134.89,133.75,133.93,52514.0,120.1907,120.7727,119.752,119.9132,52514.0
2022-10-07 15:30:00,133.92,134.96,133.74,134.72,120148.0,119.9042,120.8354,119.7431,120.6205,120148.0
2022-10-10 09:30:00,135.05,135.26,133.42,134.06,30875.0,120.9159,121.104,119.4565,120.0296,30875.0
2022-10-10 10:00:00,133.77,133.83,132.61,133.17,76713.0,119.7699,119.8236,118.7313,119.2327,76713.0
2022-10-10 10:30:00,133.09,133.65,132.86,132.93,40257.0,119.1611,119.6625,118.9551,119.0178,40257.0
2022-10-10 11:00:00,132.93,132.95,132.0,132.73,24844.0,119.0178,119.0357,118.1852,118.8388,24844.0
2022-10-10 11:30:00,132.7,132.98,132.57,132.66,18901.0,118.8119,119.0626,118.6955,118.7761,18901.0
2022-10-10 12:00:00,132.67,132.8,131.99,132.05,22381.0,118.785,118.9014,118.1762,118.2299,22381.0
2022-10-10 12:30:00,131.99,132.29,131.76,132.08,21847.0,118.1762,118.4448,117.9703,118.2568,21847.0
2022-10-10 13:00:00,132.08,132.2,131.72,132.13,19116.0,118.2568,118.3642,117.9345,118.3016,19116.0
2022-10-10 13:30:00,132.23,133.26,132.21,132.97,17517.0,118.3911,119.3133,118.3732,119.0536,17517.0
2022-10-10 14:00:00,132.93,132.93,132.3,132.37,27133.0,119.0178,119.0178,118.4538,118.5164,27133.0
2022-10-10 14:30:00,132.34,132.88,132.28,132.28,16142.0,118.4896,118.9731,118.4359,118.4359,16142.0
2022-10-10 15:00:00,132.33,132.65,131.82,132.07,19521.0,118.4806,118.7671,118.024,118.2478,19521.0
2022-10-10 15:30:00,132.06,132.76,132.05,132.17,84680.0,118.2389,118.8656,118.2299,118.3374,84680.0
2022-10-11 09:30:00,131.53,132.2,130.52,130.8,22319.0,117.7643,118.3642,116.86,117.1107,22319.0
2022-10-11 10:00:00,130.74,131.79,130.31,131.35,28194.0,117.057,117.9971,116.672,117.6032,28194.0
2022-10-11 10:30:00,131.39,132.69,131.37,132.39,15517.0,117.639,118.8029,117.6211,118.5343,15517.0
2022-10-11 11:00:00,132.42,133.1,132.39,132.7,18250.0,118.5612,119.17,118.5343,118.8119,18250.0
2022-10-11 11:30:00,132.74,133.83,132.74,133.46,24473.0,118.8477,119.8236,118.8477,119.4924,24473.0
2022-10-11 12:00:00,133.45,134.05,133.11,133.66,16459.0,119.4834,120.0206,119.179,119.6714,16459.0
2022-10-11 12:30:00,133.64,134.2,133.64,134.03,20090.0,119.6535,120.1549,119.6535,120.0027,20090.0
2022-10-11 13:00:00,134.06,134.17,133.77,133.95,15996.0,120.0296,120.128,119.7699,119.9311,15996.0
2022-10-11 13:30:00,134.05,134.75,133.78,134.5,30027.0,120.0206,120.6473,119.7789,120.4235,30027.0
2022-10-11 14:00:00,134.51,134.86,134.13,134.86,15958.0,120.4325,120.7458,120.0922,120.7458,15958.0
2022-10-11 14:30:00,134.98,135.18,133.48,133.48,32334.0,120.8533,121.0323,119.5103,119.5103,32334.0
2022-10-11 15:00:00,133.32,133.46,132.79,133.3,34737.0,119.367,119.4924,118.8925,119.3491,34737.0
2022-10-11 15:30:00,133.25,134.63,133.18,134.46,153958.0,119.3043,120.5399,119.2417,120.3877,153958.0
2022-10-12 09:30:00,134.28,134.28,132.22,132.22,43519.0,120.2265,120.2265,118.3821,118.3821,43519.0
2022-10-12 10:00:00,132.53,133.06,131.53,132.38,30968.0,118.6597,119.1342,117.7643,118.5254,30968.0
2022-10-12 10:30:00,132.2,132.7,131.96,132.59,21116.0,118.3642,118.8119,118.1493,118.7134,21116.0
2022-10-12 11:00:00,132.63,132.98,132.6,132.96,15574.0,118.7492,119.0626,118.7224,119.0447,15574.0
2022-10-12 11:30:00,133.01,133.16,132.64,132.87,11479.0,119.0895,119.2238,118.7582,118.9641,11479.0
2022-10-12 12:00:00,132.91,133.17,132.56,132.56,6039.0,118.9999,119.2327,118.6865,118.6865,6039.0
2022-10-12 12:30:00,132.64,133.48,132.6,133.42,9951.0,118.7582,119.5103,118.7224,119.4565,9951.0
2022-10-12 13:00:00,133.41,133.82,133.3,133.4,25809.0,119.4476,119.8147,119.3491,119.4386,25809.0
2022-10-12 13:30:00,133.41,133.51,133.15,133.32,26045.0,119.4476,119.5371,119.2148,119.367,26045.0
2022-10-12 14:00:00,133.37,134.07,132.99,134.0,17201.0,119.4118,120.0385,119.0715,119.9758,17201.0
2022-10-12 14:30:00,134.03,134.03,133.4,133.48,14721.0,120.0027,120.0027,119.4386,119.5103,14721.0
2022-10-12 15:00:00,133.5,133.82,133.34,133.56,11028.0,119.5282,119.8147,119.3849,119.5819,11028.0
2022-10-12 15:30:00,133.59,133.81,132.95,132.95,117872.0,119.6087,119.8057,119.0357,119.0357,117872.0
2022-10-13 09:30:00,130.12,130.44,129.17,130.18,20957.0,116.5019,116.7884,115.6513,116.5556,20957.0
2022-10-13 10:00:00,130.41,131.79,130.25,130.72,17341.0,116.7616,117.9971,116.6183,117.0391,17341.0
2022-10-13 10:30:00,130.76,131.0,130.21,130.42,38862.0,117.0749,117.2898,116.5825,116.7705,38862.0
2022-10-13 11:00:00,130.4,133.09,130.2,132.39,13334.0,116.7526,119.1611,116.5735,118.5343,13334.0
2022-10-13 11:30:00,132.41,133.99,132.16,133.41,14978.0,118.5522,119.9669,118.3284,119.4476,14978.0
2022-10-13 12:00:00,133.46,133.84,132.89,133.12,13715.0,119.4924,119.8326,118.982,119.1879,13715.0
2022-10-13 12:30:00,133.07,133.8,132.86,133.61,11480.0,119.1432,119.7968,118.9551,119.6267,11480.0
2022-10-13 13:00:00,133.49,134.12,133.37,133.96,23377.0,119.5192,120.0833,119.4118,119.94,23377.0
2022-10-13 13:30:00,133.96,134.55,133.96,134.4,21968.0,119.94,120.4683,119.94,120.334,21968.0
2022-10-13 14:00:00,134.36,134.69,134.09,134.1,14177.0,120.2982,120.5936,120.0564,120.0654,14177.0
2022-10-13 14:30:00,134.17,135.26,134.16,135.23,25580.0,120.128,121.104,120.1191,121.0771,25580.0
2022-10-13 15:00:00,135.18,135.41,134.66,134.77,26924.0,121.0323,121.2383,120.5668,120.6653,26924.0
2022-10-13 15:30:00,134.75,134.97,134.32,134.66,67221.0,120.6473,120.8443,120.2623,120.5668,67221.0
2022-10-14 09:30:00,136.19,136.55,134.59,135.09,23382.0,121.9366,122.259,120.5041,120.9518,23382.0
2022-10-14 10:00:00,134.99,134.99,131.94,132.31,20852.0,120.8622,120.8622,118.1314,118.4627,20852.0
2022-10-14 10:30:00,132.38,133.25,132.21,132.86,75559.0,118.5254,119.3043,118.3732,118.9551,75559.0
2022-10-14 11:00:00,132.81,133.09,132.06,132.51,22271.0,118.9104,119.1611,118.2389,118.6418,22271.0
2022-10-14 11:30:00,132.46,132.46,131.16,131.16,20492.0,118.597,118.597,117.4331,117.4331,20492.0
2022-10-14 12:00:00,131.15,132.08,130.99,132.03,27963.0,117.4241,118.2568,117.2809,118.212,27963.0
2022-10-14 12:30:00,132.07,132.65,131.95,132.22,33967.0,118.2478,118.7671,118.1404,118.3821,33967.0
2022-10-14 13:00:00,132.25,132.54,132.01,132.22,27967.0,118.409,118.6686,118.1941,118.3821,27967.0
2022-10-14 13:30:00,132.21,132.88,132.21,132.81,23343.0,118.3732,118.9731,118.3732,118.9104,23343.0
2022-10-14 14:00:00,132.81,132.94,132.57,132.73,24811.0,118.9104,119.0268,118.6955,118.8388,24811.0
2022-10-14 14:30:00,132.76,132.8,132.14,132.42,41889.0,118.8656,118.9014,118.3105,118.5612,41889.0
2022-10-14 15:00:00,132.48,132.59,131.35,132.08,33747.0,118.6149,118.7134,117.6032,118.2568,33747.0
2022-10-14 15:30:00,132.01,132.33,131.39,131.65,131914.0,118.1941,118.4806,117.639,117.8718,131914.0
2022-10-17 09:30:00,133.9,136.41,133.56,135.56,26826.0,119.8863,122.1336,119.5819,121.3726,26826.0
2022-10-17 10:00:00,135.63,136.65,135.57,135.68,33604.0,121.4352,122.3485,121.3815,121.48,33604.0
2022-10-17 10:30:00,135.59,136.32,135.24,135.55,27236.0,121.3994,122.053,121.0861,121.3636,27236.0
2022-10-17 11:00:00,135.65,136.03,135.31,135.73,28715.0,121.4532,121.7934,121.1487,121.5248,28715.0
2022-10-17 11:30:00,135.81,136.25,135.66,136.03,11372.0,121.5964,121.9904,121.4621,121.7934,11372.0
2022-10-17 12:00:00,136.03,136.27,135.84,135.94,34601.0,121.7934,122.0083,121.6233,121.7128,34601.0
2022-10-17 12:30:00,135.93,136.06,135.2,135.29,25718.0,121.7039,121.8202,121.0503,121.1308,25718.0
2022-10-17 13:00:00,135.34,135.63,135.18,135.55,23231.0,121.1756,121.4352,121.0323,121.3636,23231.0
2022-10-17 13:30:00,135.61,135.97,135.47,135.7,26877.0,121.4173,121.7397,121.292,121.4979,26877.0
2022-10-17 14:00:00,135.61,135.86,134.88,134.88,25050.0,121.4173,121.6412,120.7637,120.7637,25050.0
2022-10-17 14:30:00,134.86,134.91,134.1,134.12,42166.0,120.7458,120.7906,120.0654,120.0833,42166.0
2022-10-17 15:00:00,134.13,134.51,133.96,134.15,71089.0,120.0922,120.4325,119.94,120.1101,71089.0
2022-10-17 15:30:00,134.11,134.71,134.07,134.23,126759.0,120.0743,120.6115,120.0385,120.1818,126759.0
2022-10-18 09:30:00,136.92,137.34,135.69,137.23,42705.0,122.5902,122.9663,121.489,122.8678,42705.0
2022-10-18 10:00:00,136.99,137.65,136.59,136.64,45785.0,122.6529,123.2438,122.2948,122.3395,45785.0
2022-10-18 10:30:00,136.45,136.51,135.2,135.31,11775.0,122.1694,122.2231,121.0503,121.1487,11775.0
2022-10-18 11:00:00,135.19,135.58,134.36,134.77,12849.0,121.0413,121.3905,120.2982,120.6653,12849.0
2022-10-18 11:30:00,134.84,135.08,134.41,134.96,11786.0,120.7279,120.9428,120.3429,120.8354,11786.0
2022-10-18 12:00:00,134.97,135.25,134.69,134.78,19700.0,120.8443,121.095,120.5936,120.6742,19700.0
2022-10-18 12:30:00,134.77,135.19,134.47,134.5,18215.0,120.6653,121.0413,120.3967,120.4235,18215.0
2022-10-18 13:00:00,134.53,134.79,134.11,134.74,16104.0,120.4504,120.6832,120.0743,120.6384,16104.0
2022-10-18 13:30:00,134.7,134.94,134.56,134.61,24484.0,120.6026,120.8175,120.4772,120.522,24484.0
2022-10-18 14:00:00,134.65,134.7,133.98,134.32,58216.0,120.5578,120.6026,119.9579,120.2623,58216.0
2022-10-18 14:30:00,134.33,134.33,132.61,133.05,24469.0,120.2713,120.2713,118.7313,119.1253,24469.0
2022-10-18 15:00:00,133.07,133.51,132.68,133.47,27930.0,119.1432,119.5371,118.794,119.5013,27930.0
2022-10-18 15:30:00,133.43,133.87,133.37,133.83,84044.0,119.4655,119.8594,119.4118,119.8236,84044.0
2022-10-19 09:30:00,131.84,132.18,130.35,131.05,39432.0,118.0419,118.3463,116.7078,117.3346,39432.0
2022-10-19 10:00:00,130.84,132.89,130.84,132.43,27293.0,117.1466,118.982,117.1466,118.5702,27293.0
2022-10-19 10:30:00,132.59,132.69,131.53,131.9,23704.0,118.7134,118.8029,117.7643,118.0956,23704.0
2022-10-19 11:00:00,132.0,132.02,131.05,131.05,12582.0,118.1852,118.2031,117.3346,117.3346,12582.0
2022-10-19 11:30:00,131.05,131.26,130.83,131.07,13158.0,117.3346,117.5226,117.1376,117.3525,13158.0
2022-10-19 12:00:00,130.99,131.19,130.91,131.0,31204.0,117.2809,117.4599,117.2092,117.2898,31204.0
2022-10-19 12:30:00,130.98,131.08,130.4,130.43,31033.0,117.2719,117.3614,116.7526,116.7795,31033.0
2022-10-19 13:00:00,130.51,130.53,129.63,129.85,12147.0,116.8511,116.869,116.0632,116.2602,12147.0
2022-10-19 13:30:00,129.75,130.36,129.71,130.36,12060.0,116.1706,116.7168,116.1348,116.7168,12060.0
2022-10-19 14:00:00,130.38,130.86,130.15,130.78,10897.0,116.7347,117.1645,116.5288,117.0928,10897.0
2022-10-19 14:30:00,130.78,130.82,130.47,130.56,18709.0,117.0928,117.1287,116.8153,116.8959,18709.0
2022-10-19 15:00:00,130.55,131.13,130.45,130.61,29359.0,116.8869,117.4062,116.7974,116.9406,29359.0
2022-10-19 15:30:00,130.68,130.7,130.25,130.57,71168.0,117.0033,117.0212,116.6183,116.9048,71168.0
2022-10-20 09:30:00,130.99,131.19,130.13,130.72,31520.0,117.2809,117.4599,116.5109,117.0391,31520.0
2022-10-20 10:00:00,130.73,131.91,130.73,131.25,30850.0,117.0481,118.1046,117.0481,117.5136,30850.0
2022-10-20 10:30:00,131.4,131.46,130.74,131.21,18593.0,117.648,117.7017,117.057,117.4778,18593.0
2022-10-20 11:00:00,131.2,131.25,130.06,130.43,13463.0,117.4689,117.5136,116.4482,116.7795,13463.0
2022-10-20 11:30:00,130.35,131.04,130.32,130.38,50495.0,116.7078,117.3256,116.681,116.7347,50495.0
2022-10-20 12:00:00,130.3,130.45,129.65,129.78,31815.0,116.6631,116.7974,116.0811,116.1975,31815.0
2022-10-20 12:30:00,129.76,129.96,129.54,129.87,6432.0,116.1796,116.3587,115.9826,116.2781,6432.0
2022-10-20 13:00:00,129.79,129.99,129.38,129.99,26366.0,116.2064,116.3855,115.8394,116.3855,26366.0
2022-10-20 13:30:00,129.91,129.97,129.65,129.77,18701.0,116.3139,116.3676,116.0811,116.1885,18701.0
2022-10-20 14:00:00,129.67,129.72,129.01,129.24,16219.0,116.099,116.1438,115.5081,115.714,16219.0
2022-10-20 14:30:00,129.17,129.61,129.17,129.48,19602.0,115.6513,116.0453,115.6513,115.9289,19602.0
2022-10-20 15:00:00,129.47,129.89,129.27,129.4,22398.0,115.9199,116.296,115.7409,115.8573,22398.0
2022-10-20 15:30:00,129.36,129.9,129.17,129.22,86908.0,115.8215,116.3049,115.6513,115.6961,86908.0
2022-10-21 09:30:00,128.76,129.42,126.74,129.14,64450.0,115.2842,115.8752,113.4757,115.6245,64450.0
2022-10-21 10:00:00,128.99,129.71,128.85,129.21,31579.0,115.4902,116.1348,115.3648,115.6872,31579.0
2022-10-21 10:30:00,129.24,129.45,128.61,128.89,21048.0,115.714,115.902,115.1499,115.4006,21048.0
2022-10-21 11:00:00,128.88,129.47,128.63,129.02,19293.0,115.3917,115.9199,115.1679,115.517,19293.0
2022-10-21 11:30:00,129.06,130.0,129.06,129.37,21577.0,115.5528,116.3945,115.5528,115.8304,21577.0
2022-10-21 12:00:00,129.55,129.92,129.38,129.56,12934.0,115.9916,116.3228,115.8394,116.0005,12934.0
2022-10-21 12:30:00,129.66,131.06,129.66,131.04,28406.0,116.0901,117.3435,116.0901,117.3256,28406.0
2022-10-21 13:00:00,131.06,131.33,130.73,130.93,28777.0,117.3435,117.5853,117.0481,117.2271,28777.0
2022-10-21 13:30:00,131.02,131.48,131.0,131.02,14614.0,117.3077,117.7196,117.2898,117.3077,14614.0
2022-10-21 14:00:00,131.13,131.22,130.58,130.65,17135.0,117.4062,117.4868,116.9138,116.9764,17135.0
2022-10-21 14:30:00,130.63,130.71,130.23,130.51,20889.0,116.9585,117.0302,116.6004,116.8511,20889.0
2022-10-21 15:00:00,130.59,131.5,130.57,131.5,20614.0,116.9227,117.7375,116.9048,117.7375,20614.0
2022-10-21 15:30:00,131.49,132.11,131.44,131.97,172036.0,117.7285,118.2836,117.6838,118.1583,172036.0
2022-10-24 09:30:00,132.98,133.56,132.08,132.08,42677.0,119.0626,119.5819,118.2568,118.2568,42677.0
2022-10-24 10:00:00,132.1,132.1,130.43,131.11,33477.0,118.2747,118.2747,116.7795,117.3883,33477.0
2022-10-24 10:30:00,131.12,132.09,131.12,131.75,86674.0,117.3973,118.2657,117.3973,117.9613,86674.0
2022-10-24 11:00:00,131.64,132.41,131.47,132.4,65543.0,117.8628,118.5522,117.7106,118.5433,65543.0
2022-10-24 11:30:00,132.31,132.6,132.04,132.37,35177.0,118.4627,118.7224,118.221,118.5164,35177.0
2022-10-24 12:00:00,132.31,132.85,132.07,132.76,38039.0,118.4627,118.9462,118.2478,118.8656,38039.0
2022-10-24 12:30:00,132.82,132.94,132.13,132.28,68832.0,118.9193,119.0268,118.3016,118.4359,68832.0
2022-10-24 13:00:00,132.31,132.63,132.01,132.19,46466.0,118.4627,118.7492,118.1941,118.3553,46466.0
2022-10-24 13:30:00,132.19,132.4,131.86,132.05,71272.0,118.3553,118.5433,118.0598,118.2299,71272.0
2022-10-24 14:00:00,132.09,132.64,132.04,132.59,17363.0,118.2657,118.7582,118.221,118.7134,17363.0
2022-10-24 14:30:00,132.65,133.5,132.6,133.3,84281.0,118.7671,119.5282,118.7224,119.3491,84281.0
2022-10-24 15:00:00,133.29,133.45,132.89,132.91,76710.0,119.3401,119.4834,118.982,118.9999,76710.0
2022-10-24 15:30:00,132.93,133.11,132.49,132.5,178386.0,119.0178,119.179,118.6239,118.6328,178386.0
2022-10-25 09:30:00,134.64,138.09,134.61,137.63,80330.0,120.5489,123.6378,120.522,123.2259,80330.0
2022-10-25 10:00:00,137.62,137.98,137.24,137.97,70207.0,123.217,123.5393,122.8767,123.5303,70207.0
2022-10-25 10:30:00,138.12,138.87,137.97,137.97,38155.0,123.6646,124.3362,123.5303,123.5303,38155.0
2022-10-25 11:00:00,138.0,138.48,137.77,138.18,37745.0,123.5572,123.987,123.3513,123.7184,37745.0
2022-10-25 11:30:00,138.19,139.39,138.12,139.24,25589.0,123.7273,124.8017,123.6646,124.6674,25589.0
2022-10-25 12:00:00,139.2,139.42,138.7,139.0,34038.0,124.6316,124.8286,124.1839,124.4526,34038.0
2022-10-25 12:30:00,139.08,139.5,138.5,138.63,28356.0,124.5242,124.9002,124.0049,124.1213,28356.0
2022-10-25 13:00:00,138.75,139.02,138.37,138.64,20485.0,124.2287,124.4705,123.8885,124.1302,20485.0
2022-10-25 13:30:00,138.71,138.97,138.44,138.55,19091.0,124.1929,124.4257,123.9512,124.0496,19091.0
2022-10-25 14:00:00,138.54,139.05,138.42,138.59,24522.0,124.0407,124.4973,123.9333,124.0855,24522.0
2022-10-25 14:30:00,138.65,138.78,138.34,138.49,27851.0,124.1392,124.2556,123.8616,123.9959,27851.0
2022-10-25 15:00:00,138.52,139.05,138.44,138.59,39523.0,124.0228,124.4973,123.9512,124.0855,39523.0
2022-10-25 15:30:00,138.56,140.36,138.56,140.26,179562.0,124.0586,125.6702,124.0586,125.5807,179562.0
2022-10-26 09:30:00,139.99,141.66,139.61,139.61,56878.0,125.3389,126.8342,124.9987,124.9987,56878.0
2022-10-26 10:00:00,139.69,140.78,139.6,139.71,25024.0,125.0703,126.0463,124.9898,125.0882,25024.0
2022-10-26 10:30:00,139.69,139.69,138.6,139.06,47905.0,125.0703,125.0703,124.0944,124.5063,47905.0
2022-10-26 11:00:00,139.08,139.67,139.01,139.41,25545.0,124.5242,125.0524,124.4615,124.8196,25545.0
2022-10-26 11:30:00,139.59,139.88,139.41,139.88,19039.0,124.9808,125.2405,124.8196,125.2405,19039.0
2022-10-26 12:00:00,139.9,140.34,139.66,139.92,19645.0,125.2584,125.6523,125.0435,125.2763,19645.0
2022-10-26 12:30:00,139.89,140.46,139.85,139.99,14099.0,125.2494,125.7597,125.2136,125.3389,14099.0
2022-10-26 13:00:00,139.97,140.41,139.97,140.05,24237.0,125.321,125.715,125.321,125.3927,24237.0
2022-10-26 13:30:00,140.14,140.38,139.97,140.25,17090.0,125.4732,125.6881,125.321,125.5717,17090.0
2022-10-26 14:00:00,140.26,140.36,139.85,139.92,18769.0,125.5807,125.6702,125.2136,125.2763,18769.0
2022-10-26 14:30:00,139.83,140.11,139.79,139.86,14102.0,125.1957,125.4464,125.1599,125.2225,14102.0
2022-10-26 15:00:00,139.8,140.0,139.55,139.94,22469.0,125.1688,125.3479,124.945,125.2942,22469.0
2022-10-26 15:30:00,139.94,140.58,139.86,140.15,106459.0,125.2942,125.8672,125.2225,125.4822,106459.0
2022-10-27 09:30:00,141.0,143.08,139.63,142.53,38585.0,126.2432,128.1055,125.0166,127.6131,38585.0
2022-10-27 10:00:00,142.37,143.02,141.64,142.83,16681.0,127.4699,128.0518,126.8163,127.8817,16681.0
2022-10-27 10:30:00,142.99,143.21,141.57,141.59,18113.0,128.025,128.2219,126.7536,126.7715,18113.0
2022-10-27 11:00:00,141.53,142.21,141.39,142.03,27688.0,126.7178,127.3266,126.5924,127.1654,27688.0
2022-10-27 11:30:00,142.05,142.44,141.66,142.05,28917.0,127.1833,127.5325,126.8342,127.1833,28917.0
2022-10-27 12:00:00,142.17,142.78,142.08,142.3,22682.0,127.2908,127.8369,127.2102,127.4072,22682.0
2022-10-27 12:30:00,142.33,143.1,142.33,142.73,39509.0,127.434,128.1235,127.434,127.7922,39509.0
2022-10-27 13:00:00,142.81,143.42,142.78,142.78,17252.0,127.8638,128.41,127.8369,127.8369,17252.0
2022-10-27 13:30:00,142.83,143.03,142.71,142.77,19783.0,127.8817,128.0608,127.7743,127.828,19783.0
2022-10-27 14:00:00,142.73,142.94,142.66,142.91,14972.0,127.7922,127.9802,127.7295,127.9533,14972.0
2022-10-27 14:30:00,142.94,142.94,142.3,142.32,16002.0,127.9802,127.9802,127.4072,127.4251,16002.0
2022-10-27 15:00:00,142.43,142.69,142.13,142.62,19165.0,127.5236,127.7564,127.255,127.6937,19165.0
2022-10-27 15:30:00,142.61,143.08,141.92,142.23,120132.0,127.6847,128.1055,127.0669,127.3445,120132.0
2022-10-28 09:30:00,141.43,143.5,140.78,143.39,22337.0,126.6282,128.4816,126.0463,128.3831,22337.0
2022-10-28 10:00:00,143.49,144.0,142.83,143.69,13015.0,128.4726,128.9293,127.8817,128.6517,13015.0
2022-10-28 10:30:00,143.75,144.12,143.7,143.88,20494.0,128.7054,129.0367,128.6607,128.8218,20494.0
2022-10-28 11:00:00,143.97,144.19,143.75,144.06,27588.0,128.9024,129.0994,128.7054,128.983,27588.0
2022-10-28 11:30:00,144.1,144.54,144.09,144.24,21841.0,129.0188,129.4127,129.0098,129.1441,21841.0
2022-10-28 12:00:00,144.12,144.8,143.67,144.6,27456.0,129.0367,129.6455,128.6338,129.4665,27456.0
2022-10-28 12:30:00,144.62,144.79,144.56,144.66,10157.0,129.4844,129.6366,129.4307,129.5202,10157.0
2022-10-28 13:00:00,144.69,145.25,144.62,145.18,40179.0,129.547,130.0484,129.4844,129.9858,40179.0
2022-10-28 13:30:00,145.19,145.86,145.12,145.68,17226.0,129.9947,130.5946,129.932,130.4334,17226.0
2022-10-28 14:00:00,145.75,145.85,144.85,144.86,26580.0,130.4961,130.5856,129.6903,129.6993,26580.0
2022-10-28 14:30:00,144.85,145.55,144.85,145.46,27761.0,129.6903,130.317,129.6903,130.2365,27761.0
2022-10-28 15:00:00,145.46,145.85,145.46,145.72,18262.0,130.2365,130.5856,130.2365,130.4692,18262.0
2022-10-28 15:30:00,145.68,145.89,145.45,145.72,64461.0,130.4334,130.6215,130.2275,130.4692,64461.0
2022-10-31 09:30:00,144.21,145.36,143.97,144.69,20382.0,129.1173,130.1469,128.9024,129.547,20382.0
2022-10-31 10:00:00,144.98,145.46,144.62,144.99,17850.0,129.8067,130.2365,129.4844,129.8156,17850.0
2022-10-31 10:30:00,144.96,145.72,144.79,145.37,20511.0,129.7888,130.4692,129.6366,130.1559,20511.0
2022-10-31 11:00:00,145.4,145.78,145.14,145.47,18124.0,130.1827,130.523,129.95,130.2454,18124.0
2022-10-31 11:30:00,145.5,145.71,144.67,144.68,24308.0,130.2723,130.4603,129.5291,129.5381,24308.0
2022-10-31 12:00:00,144.74,145.59,144.63,145.16,21083.0,129.5918,130.3529,129.4933,129.9679,21083.0
2022-10-31 12:30:00,145.19,145.19,144.75,144.8,11171.0,129.9947,129.9947,129.6008,129.6455,11171.0
2022-10-31 13:00:00,144.78,145.33,144.7,145.27,14720.0,129.6276,130.1201,129.556,130.0663,14720.0
2022-10-31 13:30:00,145.31,145.5,145.23,145.33,15549.0,130.1022,130.2723,130.0305,130.1201,15549.0
2022-10-31 14:00:00,145.36,145.76,145.35,145.62,17840.0,130.1469,130.5051,130.138,130.3797,17840.0
2022-10-31 14:30:00,145.56,145.75,145.52,145.52,26036.0,130.326,130.4961,130.2902,130.2902,26036.0
2022-10-31 15:00:00,145.57,145.74,145.19,145.69,23830.0,130.3349,130.4872,129.9947,130.4424,23830.0
2022-10-31 15:30:00,145.67,145.78,145.25,145.3,98298.0,130.4245,130.523,130.0484,130.0932,98298.0
2022-11-01 09:30:00,145.72,145.98,144.86,145.53,40887.0,130.4692,130.702,129.6993,130.2991,40887.0
2022-11-01 10:00:00,145.59,145.78,144.88,145.66,46556.0,130.3529,130.523,129.7172,130.4155,46556.0
2022-11-01 10:30:00,145.82,146.51,145.52,145.89,18913.0,130.5588,131.1766,130.2902,130.6215,18913.0
2022-11-01 11:00:00,145.99,146.52,145.81,146.2,21463.0,130.711,131.1855,130.5498,130.899,21463.0
2022-11-01 11:30:00,146.18,146.24,145.3,145.65,14214.0,130.8811,130.9348,130.0932,130.4066,14214.0
2022-11-01 12:00:00,145.56,145.91,145.28,145.35,30596.0,130.326,130.6394,130.0753,130.138,30596.0
2022-11-01 12:30:00,145.43,145.64,145.24,145.41,19349.0,130.2096,130.3976,130.0395,130.1917,19349.0
2022-11-01 13:00:00,145.35,145.55,145.11,145.19,14852.0,130.138,130.317,129.9231,129.9947,14852.0
2022-11-01 13:30:00,145.27,145.86,145.14,145.86,21824.0,130.0663,130.5946,129.95,130.5946,21824.0
2022-11-01 14:00:00,145.92,145.98,145.52,145.65,13801.0,130.6483,130.702,130.2902,130.4066,13801.0
2022-11-01 14:30:00,145.64,145.64,144.84,144.95,11995.0,130.3976,130.3976,129.6813,129.7798,11995.0
2022-11-01 15:00:00,144.91,145.12,144.79,144.98,16366.0,129.744,129.932,129.6366,129.8067,16366.0
2022-11-01 15:30:00,145.0,145.31,144.75,144.77,49761.0,129.8246,130.1022,129.6008,129.6187,49761.0
2022-11-02 09:30:00,143.93,143.93,142.68,143.43,19017.0,128.8666,128.8666,127.7474,128.4189,19017.0
2022-11-02 10:00:00,143.44,144.51,143.44,144.51,20817.0,128.4279,129.3859,128.4279,129.3859,20817.0
2022-11-02 10:30:00,144.43,145.28,144.42,145.13,19656.0,129.3143,130.0753,129.3053,129.941,19656.0
2022-11-02 11:00:00,145.07,145.66,145.07,145.25,49362.0,129.8873,130.4155,129.8873,130.0484,49362.0
2022-11-02 11:30:00,145.21,145.82,145.16,145.53,20462.0,130.0126,130.5588,129.9679,130.2991,20462.0
2022-11-02 12:00:00,145.48,146.11,145.45,145.98,25768.0,130.2544,130.8184,130.2275,130.702,25768.0
2022-11-02 12:30:00,145.98,146.7,145.98,146.69,27815.0,130.702,131.3467,130.702,131.3377,27815.0
2022-11-02 13:00:00,146.6,146.79,146.38,146.49,22486.0,131.2572,131.4273,131.0602,131.1587,22486.0
2022-11-02 13:30:00,146.49,146.49,145.09,145.11,27616.0,131.1587,131.1587,129.9052,129.9231,27616.0
2022-11-02 14:00:00,145.22,147.95,144.32,147.95,57411.0,130.0216,132.4659,129.2158,132.4659,57411.0
2022-11-02 14:30:00,147.98,148.27,144.42,145.1,69015.0,132.4927,132.7524,129.3053,129.9141,69015.0
2022-11-02 15:00:00,145.05,145.97,143.41,143.74,18197.0,129.8694,130.6931,128.401,128.6965,18197.0
2022-11-02 15:30:00,143.71,143.71,142.3,142.42,83482.0,128.6696,128.6696,127.4072,127.5146,83482.0
2022-11-03 09:30:00,140.33,140.44,139.14,139.86,20508.0,125.6434,125.7418,124.5779,125.2225,20508.0
2022-11-03 10:00:00,139.87,140.94,139.79,140.81,13680.0,125.2315,126.1895,125.1599,126.0731,13680.0
2022-11-03 10:30:00,140.9,141.78,140.6,141.78,11124.0,126.1537,126.9416,125.8851,126.9416,11124.0
2022-11-03 11:00:00,141.68,142.04,141.2,141.6,21485.0,126.8521,127.1744,126.4223,126.7804,21485.0
2022-11-03 11:30:00,141.55,142.0,141.15,141.15,17770.0,126.7357,127.1386,126.3775,126.3775,17770.0
2022-11-03 12:00:00,141.24,142.18,141.14,142.12,9261.0,126.4581,127.2997,126.3686,127.246,9261.0
2022-11-03 12:30:00,142.11,142.72,141.86,142.57,11150.0,127.2371,127.7832,127.0132,127.6489,11150.0
2022-11-03 13:00:00,142.64,142.87,142.48,142.81,11706.0,127.7116,127.9175,127.5683,127.8638,11706.0
2022-11-03 13:30:00,142.86,142.86,142.46,142.49,7708.0,127.9086,127.9086,127.5504,127.5773,7708.0
2022-11-03 14:00:00,142.49,143.07,142.39,142.97,9394.0,127.5773,128.0966,127.4878,128.0071,9394.0
2022-11-03 14:30:00,143.08,143.17,142.8,142.94,5936.0,128.1055,128.1861,127.8549,127.9802,5936.0
2022-11-03 15:00:00,142.97,143.34,142.64,143.25,14163.0,128.0071,128.3383,127.7116,128.2578,14163.0
2022-11-03 15:30:00,143.19,143.34,142.96,143.09,118075.0,128.204,128.3383,127.9981,128.1145,118075.0
2022-11-04 09:30:00,144.42,145.12,143.38,144.98,24095.0,129.3053,129.932,128.3741,129.8067,24095.0
2022-11-04 10:00:00,144.97,146.22,144.97,146.01,10678.0,129.7977,130.9169,129.7977,130.7289,10678.0
2022-11-04 10:30:00,146.03,146.58,145.56,145.56,11131.0,130.7468,131.2392,130.326,130.326,11131.0
2022-11-04 11:00:00,145.62,146.14,144.63,144.72,16262.0,130.3797,130.8453,129.4933,129.5739,16262.0
2022-11-04 11:30:00,144.84,145.09,143.81,143.88,30493.0,129.6813,129.9052,128.7591,128.8218,30493.0
2022-11-04 12:00:00,143.96,144.53,143.5,144.41,15369.0,128.8934,129.4038,128.4816,129.2964,15369.0
2022-11-04 12:30:00,144.36,144.39,143.22,143.64,12583.0,129.2516,129.2784,128.2309,128.6069,12583.0
2022-11-04 13:00:00,143.49,144.09,143.37,143.66,17193.0,128.4726,129.0098,128.3652,128.6248,17193.0
2022-11-04 13:30:00,143.64,143.92,143.53,143.63,15516.0,128.6069,128.8576,128.5085,128.598,15516.0
2022-11-04 14:00:00,143.68,144.74,143.68,144.61,12692.0,128.6428,129.5918,128.6428,129.4754,12692.0
2022-11-04 14:30:00,144.65,145.7,144.61,145.63,18060.0,129.5112,130.4513,129.4754,130.3887,18060.0
2022-11-04 15:00:00,145.61,145.89,145.32,145.51,19294.0,130.3708,130.6215,130.1111,130.2812,19294.0
2022-11-04 15:30:00,145.5,146.12,145.29,146.01,77536.0,130.2723,130.8274,130.0843,130.7289,77536.0
2022-11-07 09:30:00,146.89,147.05,145.55,145.55,17176.0,131.5168,131.6601,130.317,130.317,17176.0
2022-11-07 10:00:00,145.66,146.32,144.9,145.0,12799.0,130.4155,131.0065,129.7351,129.8246,12799.0
2022-11-07 10:30:00,145.02,145.64,144.69,145.15,9853.0,129.8425,130.3976,129.547,129.9589,9853.0
2022-11-07 11:00:00,145.15,145.77,144.79,145.77,15050.0,129.9589,130.514,129.6366,130.514,15050.0
2022-11-07 11:30:00,145.75,145.96,145.22,145.32,23373.0,130.4961,130.6841,130.0216,130.1111,23373.0
2022-11-07 12:00:00,145.3,145.46,144.74,144.95,19354.0,130.0932,130.2365,129.5918,129.7798,19354.0
2022-11-07 12:30:00,145.03,145.61,144.92,145.53,10959.0,129.8515,130.3708,129.753,130.2991,10959.0
2022-11-07 13:00:00,145.56,145.56,145.15,145.5,10603.0,130.326,130.326,129.9589,130.2723,10603.0
2022-11-07 13:30:00,145.53,145.88,145.08,145.82,16200.0,130.2991,130.6125,129.8962,130.5588,16200.0
2022-11-07 14:00:00,145.75,146.37,145.74,145.97,29222.0,130.4961,131.0512,130.4872,130.6931,29222.0
2022-11-07 14:30:00,146.03,146.47,145.89,145.89,12286.0,130.7468,131.1408,130.6215,130.6215,12286.0
2022-11-07 15:00:00,145.91,146.57,145.84,146.52,16030.0,130.6394,131.2303,130.5767,131.1855,16030.0
2022-11-07 15:30:00,146.53,147.02,146.51,146.96,77957.0,131.1945,131.6332,131.1766,131.5795,77957.0
2022-11-08 09:30:00,147.25,147.43,146.12,147.11,16622.0,131.8391,132.0003,130.8274,131.7138,16622.0
2022-11-08 10:00:00,146.71,147.62,146.7,147.08,9962.0,131.3556,132.1704,131.3467,131.6869,9962.0
2022-11-08 10:30:00,147.17,147.59,146.88,146.95,22442.0,131.7675,132.1435,131.5078,131.5705,22442.0
2022-11-08 11:00:00,146.9,147.23,146.8,147.17,11725.0,131.5258,131.8212,131.4362,131.7675,11725.0
2022-11-08 11:30:00,147.25,147.47,146.94,147.16,11288.0,131.8391,132.0361,131.5616,131.7585,11288.0
2022-11-08 12:00:00,147.03,147.16,146.65,147.02,7813.0,131.6421,131.7585,131.3019,131.6332,7813.0
2022-11-08 12:30:00,147.03,147.3,146.92,147.11,10079.0,131.6421,131.8839,131.5437,131.7138,10079.0
2022-11-08 13:00:00,147.14,147.22,145.8,145.86,12975.0,131.7406,131.8123,130.5409,130.5946,12975.0
2022-11-08 13:30:00,145.73,146.47,145.38,145.9,16114.0,130.4782,131.1408,130.1648,130.6304,16114.0
2022-11-08 14:00:00,145.99,146.11,145.07,145.07,14541.0,130.711,130.8184,129.8873,129.8873,14541.0
2022-11-08 14:30:00,144.99,146.18,144.9,145.91,18204.0,129.8156,130.8811,129.7351,130.6394,18204.0
2022-11-08 15:00:00,145.86,146.5,145.82,146.5,22447.0,130.5946,131.1676,130.5588,131.1676,22447.0
2022-11-08 15:30:00,146.45,147.0,145.54,145.6,59593.0,131.1228,131.6153,130.3081,130.3618,59593.0
2022-11-09 09:30:00,145.11,145.24,144.45,144.78,26182.0,129.9231,130.0395,129.3322,129.6276,26182.0
2022-11-09 10:00:00,144.7,146.25,144.7,145.27,6933.0,129.556,130.9438,129.556,130.0663,6933.0
2022-11-09 10:30:00,145.57,145.6,144.79,145.19,7365.0,130.3349,130.3618,129.6366,129.9947,7365.0
2022-11-09 11:00:00,145.13,146.12,144.89,145.97,7714.0,129.941,130.8274,129.7261,130.6931,7714.0
2022-11-09 11:30:00,145.88,146.16,145.45,146.03,12733.0,130.6125,130.8632,130.2275,130.7468,12733.0
2022-11-09 12:00:00,146.05,146.08,145.55,145.91,9797.0,130.7647,130.7916,130.317,130.6394,9797.0
2022-11-09 12:30:00,145.96,146.23,145.84,146.16,6162.0,130.6841,130.9259,130.5767,130.8632,6162.0
2022-11-09 13:00:00,146.17,146.24,145.47,145.6,6870.0,130.8722,130.9348,130.2454,130.3618,6870.0
2022-11-09 13:30:00,145.52,145.52,144.89,145.13,7259.0,130.2902,130.2902,129.7261,129.941,7259.0
2022-11-09 14:00:00,145.12,145.33,144.81,144.81,7782.0,129.932,130.1201,129.6545,129.6545,7782.0
2022-11-09 14:30:00,144.61,144.61,143.68,143.8,10624.0,129.4754,129.4754,128.6428,128.7502,10624.0
2022-11-09 15:00:00,143.8,144.06,143.36,143.47,29254.0,128.7502,128.983,128.3562,128.4547,29254.0
2022-11-09 15:30:00,143.48,143.63,142.6,142.75,85211.0,128.4637,128.598,127.6758,127.8101,85211.0
2022-11-10 09:30:00,148.82,151.05,148.8,150.95,43663.0,133.2448,135.2414,133.2269,135.1519,43663.0
2022-11-10 10:00:00,151.06,152.65,150.79,152.36,51334.0,135.2504,136.674,135.0086,136.4143,51334.0
2022-11-10 10:30:00,152.38,152.74,151.34,152.69,20102.0,136.4322,136.7546,135.5011,136.7098,20102.0
2022-11-10 11:00:00,152.73,153.6,152.27,153.57,22203.0,136.7456,137.5245,136.3337,137.4977,22203.0
2022-11-10 11:30:00,153.38,154.12,153.12,154.06,21243.0,137.3276,137.9901,137.0948,137.9364,21243.0
2022-11-10 12:00:00,154.11,154.2,153.16,153.25,9455.0,137.9812,138.0618,137.1306,137.2112,9455.0
2022-11-10 12:30:00,153.26,153.27,152.3,152.49,8293.0,137.2201,137.2291,136.3606,136.5307,8293.0
2022-11-10 13:00:00,152.51,152.55,151.4,151.76,18817.0,136.5486,136.5844,135.5548,135.8771,18817.0
2022-11-10 13:30:00,151.9,152.31,151.77,151.92,10174.0,136.0025,136.3696,135.8861,136.0204,10174.0
2022-11-10 14:00:00,151.95,152.11,151.51,151.68,11139.0,136.0472,136.1905,135.6533,135.8055,11139.0
2022-11-10 14:30:00,151.71,152.23,151.64,152.09,15851.0,135.8323,136.2979,135.7697,136.1726,15851.0
2022-11-10 15:00:00,152.09,153.09,152.05,153.03,31332.0,136.1726,137.0679,136.1368,137.0142,31332.0
2022-11-10 15:30:00,152.97,153.89,152.93,153.54,93267.0,136.9605,137.7842,136.9247,137.4708,93267.0
2022-11-11 09:30:00,153.0,153.82,152.63,152.98,21464.0,136.9873,137.7215,136.6561,136.9694,21464.0
2022-11-11 10:00:00,152.83,154.25,152.07,153.94,10082.0,136.8351,138.1065,136.1547,137.829,10082.0
2022-11-11 10:30:00,153.68,153.81,153.06,153.18,8927.0,137.5962,137.7126,137.0411,137.1485,8927.0
2022-11-11 11:00:00,153.31,153.46,152.06,152.08,22159.0,137.2649,137.3992,136.1457,136.1636,22159.0
2022-11-11 11:30:00,152.09,152.95,151.78,152.24,12870.0,136.1726,136.9426,135.895,136.3069,12870.0
2022-11-11 12:00:00,152.11,152.26,151.64,151.89,12563.0,136.1905,136.3248,135.7697,135.9935,12563.0
2022-11-11 12:30:00,152.09,152.57,151.7,151.71,114776.0,136.1726,136.6023,135.8234,135.8323,114776.0
2022-11-11 13:00:00,151.72,152.0,151.18,151.4,19672.0,135.8413,136.092,135.3578,135.5548,19672.0
2022-11-11 13:30:00,151.47,152.0,151.28,151.86,20352.0,135.6175,136.092,135.4474,135.9666,20352.0
2022-11-11 14:00:00,151.86,152.11,151.69,151.96,74032.0,135.9666,136.1905,135.8144,136.0562,74032.0
2022-11-11 14:30:00,151.95,152.02,151.36,151.4,34892.0,136.0472,136.1099,135.519,135.5548,34892.0
2022-11-11 15:00:00,151.44,151.44,150.41,151.13,18047.0,135.5906,135.5906,134.6684,135.313,18047.0
2022-11-11 15:30:00,151.1,151.37,150.84,151.01,69526.0,135.2862,135.5279,135.0534,135.2056,69526.0
2022-11-14 09:30:00,149.92,150.76,148.43,149.34,18860.0,134.2297,134.9818,132.8956,133.7104,18860.0
2022-11-14 10:00:00,149.24,150.29,149.14,149.63,50594.0,133.6209,134.561,133.5313,133.97,50594.0
2022-11-14 10:30:00,149.81,150.49,149.72,150.26,17753.0,134.1312,134.74,134.0506,134.5341,17753.0
2022-11-14 11:00:00,150.32,150.32,148.6,148.6,12330.0,134.5878,134.5878,133.0478,133.0478,12330.0
2022-11-14 11:30:00,148.77,149.44,148.73,148.81,12561.0,133.2,133.7999,133.1642,133.2359,12561.0
2022-11-14 12:00:00,148.82,149.16,148.64,149.12,9387.0,133.2448,133.5492,133.0836,133.5134,9387.0
2022-11-14 12:30:00,148.93,149.31,148.89,149.12,14601.0,133.3433,133.6835,133.3075,133.5134,14601.0
2022-11-14 13:00:00,149.03,149.96,149.0,149.96,14517.0,133.4328,134.2655,133.406,134.2655,14517.0
2022-11-14 13:30:00,149.96,150.18,149.84,149.85,28466.0,134.2655,134.4625,134.1581,134.167,28466.0
2022-11-14 14:00:00,149.85,149.94,148.57,148.82,23297.0,134.167,134.2476,133.021,133.2448,23297.0
2022-11-14 14:30:00,148.9,149.17,148.7,148.92,11106.0,133.3164,133.5582,133.1374,133.3343,11106.0
2022-11-14 15:00:00,148.86,149.13,148.1,148.26,13330.0,133.2806,133.5224,132.6002,132.7434,13330.0
2022-11-14 15:30:00,148.21,148.32,147.32,147.44,43401.0,132.6987,132.7971,131.9018,132.0092,43401.0
2022-11-15 09:30:00,149.97,150.96,149.36,150.12,22057.0,134.2745,135.1608,133.7283,134.4088,22057.0
2022-11-15 10:00:00,150.12,150.58,149.53,150.54,58657.0,134.4088,134.8206,133.8805,134.7848,58657.0
2022-11-15 10:30:00,150.52,150.79,149.56,149.87,20223.0,134.7669,135.0086,133.9074,134.1849,20223.0
2022-11-15 11:00:00,149.68,150.31,149.45,150.3,20253.0,134.0148,134.5789,133.8089,134.5699,20253.0
2022-11-15 11:30:00,150.3,150.8,150.25,150.64,15403.0,134.5699,135.0176,134.5251,134.8743,15403.0
2022-11-15 12:00:00,150.71,150.82,150.34,150.43,13627.0,134.937,135.0355,134.6057,134.6863,13627.0
2022-11-15 12:30:00,150.44,150.56,149.67,149.92,44140.0,134.6953,134.8027,134.0059,134.2297,44140.0
2022-11-15 13:00:00,149.93,150.24,148.71,148.73,30026.0,134.2386,134.5162,133.1463,133.1642,30026.0
2022-11-15 13:30:00,148.89,148.89,148.1,148.66,48531.0,133.3075,133.3075,132.6002,133.1016,48531.0
2022-11-15 14:00:00,148.65,150.04,148.44,149.57,22289.0,133.0926,134.3371,132.9046,133.9163,22289.0
2022-11-15 14:30:00,149.61,150.15,149.17,150.15,22965.0,133.9521,134.4356,133.5582,134.4356,22965.0
2022-11-15 15:00:00,150.05,150.29,149.51,149.73,19216.0,134.3461,134.561,133.8626,134.0596,19216.0
2022-11-15 15:30:00,149.66,150.16,149.45,149.9,42502.0,133.9969,134.4446,133.8089,134.2118,42502.0
2022-11-16 09:30:00,149.36,149.86,148.93,149.1,30612.0,133.7283,134.176,133.3433,133.4955,30612.0
2022-11-16 10:00:00,149.22,149.94,148.71,149.68,28824.0,133.6029,134.2476,133.1463,134.0148,28824.0
2022-11-16 10:30:00,149.68,149.94,149.21,149.5,13286.0,134.0148,134.2476,133.594,133.8536,13286.0
2022-11-16 11:00:00,149.52,149.75,149.05,149.58,27060.0,133.8715,134.0775,133.4507,133.9253,27060.0
2022-11-16 11:30:00,149.57,149.65,148.64,148.64,55960.0,133.9163,133.9879,133.0836,133.0836,55960.0
2022-11-16 12:00:00,148.69,148.91,148.52,148.65,5331.0,133.1284,133.3254,132.9762,133.0926,5331.0
2022-11-16 12:30:00,148.45,149.08,148.4,148.98,5071.0,132.9135,133.4776,132.8688,133.3881,5071.0
2022-11-16 13:00:00,148.82,149.06,148.49,148.54,16528.0,133.2448,133.4597,132.9493,132.9941,16528.0
2022-11-16 13:30:00,148.61,148.63,147.6,147.76,16210.0,133.0568,133.0747,132.1525,132.2957,16210.0
2022-11-16 14:00:00,147.85,148.19,147.82,147.92,13475.0,132.3763,132.6807,132.3495,132.439,13475.0
2022-11-16 14:30:00,147.88,148.42,147.69,148.31,15961.0,132.4032,132.8867,132.2331,132.7882,15961.0
2022-11-16 15:00:00,148.37,148.38,147.4,147.79,17790.0,132.8419,132.8509,131.9734,132.3226,17790.0
2022-11-16 15:30:00,147.79,147.92,147.31,147.5,59083.0,132.3226,132.439,131.8928,132.063,59083.0
2022-11-17 09:30:00,145.0,146.09,144.76,144.92,10344.0,129.8246,130.8005,129.6097,129.753,10344.0
2022-11-17 10:00:00,145.14,146.35,144.89,146.06,32251.0,129.95,131.0333,129.7261,130.7737,32251.0
2022-11-17 10:30:00,145.93,146.19,145.74,146.07,7221.0,130.6573,130.8901,130.4872,130.7826,7221.0
2022-11-17 11:00:00,146.19,146.55,145.83,146.34,9100.0,130.8901,131.2124,130.5677,131.0244,9100.0
2022-11-17 11:30:00,146.34,146.5,145.96,146.35,9446.0,131.0244,131.1676,130.6841,131.0333,9446.0
2022-11-17 12:00:00,146.53,146.96,145.97,146.53,15115.0,131.1945,131.5795,130.6931,131.1945,15115.0
2022-11-17 12:30:00,146.68,147.23,146.59,146.91,10710.0,131.3288,131.8212,131.2482,131.5347,10710.0
2022-11-17 13:00:00,146.89,147.7,146.84,147.7,10961.0,131.5168,132.242,131.472,132.242,10961.0
2022-11-17 13:30:00,147.61,148.03,147.48,147.81,15732.0,132.1614,132.5375,132.0451,132.3405,15732.0
2022-11-17 14:00:00,147.84,147.91,146.82,146.97,6629.0,132.3674,132.43,131.4541,131.5884,6629.0
2022-11-17 14:30:00,147.11,147.11,146.34,146.87,8820.0,131.7138,131.7138,131.0244,131.4989,8820.0
2022-11-17 15:00:00,146.92,147.01,146.17,146.34,8882.0,131.5437,131.6242,130.8722,131.0244,8882.0
2022-11-17 15:30:00,146.33,147.42,146.12,147.26,31376.0,131.0154,131.9913,130.8274,131.8481,31376.0
2022-11-18 09:30:00,149.59,149.65,148.19,148.53,40863.0,133.9342,133.9879,132.6807,132.9852,40863.0
2022-11-18 10:00:00,148.64,148.79,147.68,148.7,87881.0,133.0836,133.2179,132.2241,133.1374,87881.0
2022-11-18 10:30:00,148.69,148.93,148.11,148.25,8988.0,133.1284,133.3433,132.6091,132.7345,8988.0
2022-11-18 11:00:00,148.48,149.29,148.22,149.15,8294.0,132.9404,133.6656,132.7076,133.5403,8294.0
2022-11-18 11:30:00,149.18,149.31,148.82,149.18,12567.0,133.5671,133.6835,133.2448,133.5671,12567.0
2022-11-18 12:00:00,149.27,149.29,148.51,148.72,10712.0,133.6477,133.6656,132.9673,133.1553,10712.0
2022-11-18 12:30:00,148.85,149.11,148.63,148.95,12308.0,133.2717,133.5045,133.0747,133.3612,12308.0
2022-11-18 13:00:00,148.91,149.37,148.82,149.26,10077.0,133.3254,133.7372,133.2448,133.6388,10077.0
2022-11-18 13:30:00,149.41,149.51,148.84,149.07,11364.0,133.7731,133.8626,133.2627,133.4686,11364.0
2022-11-18 14:00:00,149.01,149.32,148.74,148.74,10303.0,133.4149,133.6925,133.1732,133.1732,10303.0
2022-11-18 14:30:00,148.83,148.93,148.55,148.73,8143.0,133.2538,133.3433,133.0031,133.1642,8143.0
2022-11-18 15:00:00,148.73,149.41,148.73,149.37,13743.0,133.1642,133.7731,133.1642,133.7372,13743.0
2022-11-18 15:30:00,149.4,150.5,149.37,150.15,105622.0,133.7641,134.749,133.7372,134.4356,105622.0
2022-11-21 09:30:00,149.92,151.06,149.68,150.77,12457.0,134.2297,135.2504,134.0148,134.9907,12457.0
2022-11-21 10:00:00,150.9,151.5,150.72,150.85,18889.0,135.1071,135.6443,134.946,135.0624,18889.0
2022-11-21 10:30:00,150.7,150.7,149.85,149.85,10351.0,134.9281,134.9281,134.167,134.167,10351.0
2022-11-21 11:00:00,149.76,149.89,149.08,149.2,8628.0,134.0864,134.2028,133.4776,133.585,8628.0
2022-11-21 11:30:00,148.96,149.26,148.01,148.12,15667.0,133.3702,133.6388,132.5196,132.6181,15667.0
2022-11-21 12:00:00,148.12,148.57,148.12,148.47,7024.0,132.6181,133.021,132.6181,132.9314,7024.0
2022-11-21 12:30:00,148.5,148.94,148.5,148.75,19218.0,132.9583,133.3523,132.9583,133.1821,19218.0
2022-11-21 13:00:00,148.76,149.13,148.76,149.13,9194.0,133.1911,133.5224,133.1911,133.5224,9194.0
2022-11-21 13:30:00,149.1,149.12,148.64,148.75,11456.0,133.4955,133.5134,133.0836,133.1821,11456.0
2022-11-21 14:00:00,148.85,149.27,148.77,149.08,24909.0,133.2717,133.6477,133.2,133.4776,24909.0
2022-11-21 14:30:00,148.97,149.09,148.8,148.93,9677.0,133.3791,133.4866,133.2269,133.3433,9677.0
2022-11-21 15:00:00,148.98,149.66,148.98,149.66,28008.0,133.3881,133.9969,133.3881,133.9969,28008.0
2022-11-21 15:30:00,149.66,150.18,149.66,149.84,44068.0,133.9969,134.4625,133.9969,134.1581,44068.0
2022-11-22 09:30:00,150.73,151.4,149.93,151.29,16017.0,134.9549,135.5548,134.2386,135.4563,16017.0
2022-11-22 10:00:00,151.05,151.85,150.73,151.42,22134.0,135.2414,135.9577,134.9549,135.5727,22134.0
2022-11-22 10:30:00,151.53,151.56,150.94,151.16,10574.0,135.6712,135.698,135.1429,135.3399,10574.0
2022-11-22 11:00:00,151.15,151.2,150.8,151.02,19020.0,135.331,135.3757,135.0176,135.2146,19020.0
2022-11-22 11:30:00,151.02,151.08,150.65,150.77,8280.0,135.2146,135.2683,134.8833,134.9907,8280.0
2022-11-22 12:00:00,150.79,150.92,150.56,150.62,7049.0,135.0086,135.125,134.8027,134.8564,7049.0
2022-11-22 12:30:00,150.66,151.13,150.65,151.09,8895.0,134.8922,135.313,134.8833,135.2772,8895.0
2022-11-22 13:00:00,151.16,151.83,151.15,151.83,26305.0,135.3399,135.9398,135.331,135.9398,26305.0
2022-11-22 13:30:00,151.88,151.95,151.38,151.84,31051.0,135.9846,136.0472,135.5369,135.9487,31051.0
2022-11-22 14:00:00,151.85,152.11,151.78,151.97,42384.0,135.9577,136.1905,135.895,136.0651,42384.0
2022-11-22 14:30:00,152.01,152.43,151.73,152.36,22434.0,136.101,136.477,135.8503,136.4143,22434.0
2022-11-22 15:00:00,152.37,152.77,152.37,152.47,28747.0,136.4233,136.7814,136.4233,136.5128,28747.0
2022-11-22 15:30:00,152.47,153.14,152.23,152.67,108780.0,136.5128,137.1127,136.2979,136.6919,108780.0
2022-11-23 09:30:00,152.15,152.96,151.78,152.87,10174.0,136.2263,136.9515,135.895,136.8709,10174.0
2022-11-23 10:00:00,152.82,153.09,151.96,152.49,14611.0,136.8262,137.0679,136.0562,136.5307,14611.0
2022-11-23 10:30:00,152.49,152.86,152.44,152.47,10506.0,136.5307,136.862,136.4859,136.5128,10506.0
2022-11-23 11:00:00,152.47,152.48,151.22,151.25,20510.0,136.5128,136.5218,135.3936,135.4205,20510.0
2022-11-23 11:30:00,151.18,151.18,149.98,149.99,11549.0,135.3578,135.3578,134.2834,134.2924,11549.0
2022-11-23 12:00:00,149.96,150.82,149.88,150.63,34742.0,134.2655,135.0355,134.1939,134.8654,34742.0
2022-11-23 12:30:00,150.71,150.86,150.35,150.5,16361.0,134.937,135.0713,134.6147,134.749,16361.0
2022-11-23 13:00:00,150.59,150.63,150.15,150.4,10038.0,134.8296,134.8654,134.4356,134.6595,10038.0
2022-11-23 13:30:00,150.46,150.8,150.16,150.29,37979.0,134.7132,135.0176,134.4446,134.561,37979.0
2022-11-23 14:00:00,150.46,150.99,150.11,150.87,24124.0,134.7132,135.1877,134.3998,135.0803,24124.0
2022-11-23 14:30:00,150.82,150.91,150.26,150.7,12460.0,135.0355,135.1161,134.5341,134.9281,12460.0
2022-11-23 15:00:00,150.7,151.6,150.56,151.52,25667.0,134.9281,135.7339,134.8027,135.6622,25667.0
2022-11-23 15:30:00,151.49,151.84,151.4,151.82,41408.0,135.6354,135.9487,135.5548,135.9308,41408.0
2022-11-25 09:30:00,152.27,153.14,152.08,152.96,32026.0,136.3337,137.1127,136.1636,136.9515,32026.0
2022-11-25 10:00:00,152.94,153.36,152.86,153.22,28574.0,136.9336,137.3097,136.862,137.1843,28574.0
2022-11-25 10:30:00,153.12,153.22,152.38,152.74,10212.0,137.0948,137.1843,136.4322,136.7546,10212.0
2022-11-25 11:00:00,152.82,153.08,152.53,152.53,15288.0,136.8262,137.059,136.5665,136.5665,15288.0
2022-11-25 11:30:00,152.53,153.28,152.41,153.09,25401.0,136.5665,137.238,136.4591,137.0679,25401.0
2022-11-25 12:00:00,153.14,153.29,152.86,153.29,11814.0,137.1127,137.247,136.862,137.247,11814.0
2022-11-25 12:30:00,153.27,154.35,153.22,154.29,60309.0,137.2291,138.1961,137.1843,138.1423,60309.0
2022-11-28 09:30:00,152.99,153.9,152.78,152.78,19043.0,136.9784,137.7931,136.7904,136.7904,19043.0
2022-11-28 10:00:00,152.78,152.79,151.71,151.99,27766.0,136.7904,136.7993,135.8323,136.083,27766.0
2022-11-28 10:30:00,151.99,152.43,151.3,151.56,49333.0,136.083,136.477,135.4653,135.698,49333.0
2022-11-28 11:00:00,151.45,151.61,150.32,150.34,21347.0,135.5996,135.7428,134.5878,134.6057,21347.0
2022-11-28 11:30:00,150.38,150.7,150.05,150.38,25399.0,134.6415,134.9281,134.3461,134.6415,25399.0
2022-11-28 12:00:00,150.37,150.37,149.6,149.77,14745.0,134.6326,134.6326,133.9432,134.0954,14745.0
2022-11-28 12:30:00,149.86,149.94,148.87,149.06,11990.0,134.176,134.2476,133.2896,133.4597,11990.0
2022-11-28 13:00:00,148.98,149.48,148.97,149.33,10060.0,133.3881,133.8357,133.3791,133.7014,10060.0
2022-11-28 13:30:00,149.33,149.42,148.89,148.97,8885.0,133.7014,133.782,133.3075,133.3791,8885.0
2022-11-28 14:00:00,148.89,149.35,148.58,149.19,22737.0,133.3075,133.7193,133.0299,133.5761,22737.0
2022-11-28 14:30:00,149.18,149.54,148.93,148.93,16777.0,133.5671,133.8895,133.3433,133.3433,16777.0
2022-11-28 15:00:00,148.99,149.34,148.8,149.01,26825.0,133.397,133.7104,133.2269,133.4149,26825.0
2022-11-28 15:30:00,149.06,149.26,148.72,148.95,119434.0,133.4597,133.6388,133.1553,133.3612,119434.0
2022-11-29 09:30:00,148.81,150.68,148.24,150.46,16147.0,133.2359,134.9101,132.7255,134.7132,16147.0
2022-11-29 10:00:00,150.47,151.46,150.41,151.43,9905.0,134.7221,135.6085,134.6684,135.5817,9905.0
2022-11-29 10:30:00,151.44,152.19,151.35,152.03,14547.0,135.5906,136.2621,135.51,136.1189,14547.0
2022-11-29 11:00:00,152.09,152.09,150.58,150.82,9410.0,136.1726,136.1726,134.8206,135.0355,9410.0
2022-11-29 11:30:00,150.87,151.16,150.68,151.16,5476.0,135.0803,135.3399,134.9101,135.3399,5476.0
2022-11-29 12:00:00,151.16,151.33,150.88,150.98,5812.0,135.3399,135.4921,135.0892,135.1787,5812.0
2022-11-29 12:30:00,151.03,151.32,151.03,151.23,7580.0,135.2235,135.4832,135.2235,135.4026,7580.0
2022-11-29 13:00:00,151.19,151.46,150.97,151.07,11122.0,135.3668,135.6085,135.1698,135.2593,11122.0
2022-11-29 13:30:00,150.99,150.99,150.6,150.97,9385.0,135.1877,135.1877,134.8385,135.1698,9385.0
2022-11-29 14:00:00,150.96,151.58,150.96,151.21,14641.0,135.1608,135.716,135.1608,135.3847,14641.0
2022-11-29 14:30:00,151.24,151.45,150.92,151.44,16553.0,135.4115,135.5996,135.125,135.5906,16553.0
2022-11-29 15:00:00,151.43,152.18,151.39,152.13,20625.0,135.5817,136.2532,135.5458,136.2084,20625.0
2022-11-29 15:30:00,152.17,152.91,152.14,152.45,84142.0,136.2442,136.9068,136.2173,136.4949,84142.0
2022-11-30 09:30:00,151.86,151.86,150.86,151.68,31268.0,135.9666,135.9666,135.0713,135.8055,31268.0
2022-11-30 10:00:00,151.74,151.81,150.88,150.96,19477.0,135.8592,135.9219,135.0892,135.1608,19477.0
2022-11-30 10:30:00,150.97,151.27,150.64,150.65,15505.0,135.1698,135.4384,134.8743,134.8833,15505.0
2022-11-30 11:00:00,150.67,151.35,150.36,151.3,21783.0,134.9012,135.51,134.6236,135.4653,21783.0
2022-11-30 11:30:00,151.21,151.72,151.21,151.67,9909.0,135.3847,135.8413,135.3847,135.7965,9909.0
2022-11-30 12:00:00,151.59,151.6,151.04,151.3,18759.0,135.7249,135.7339,135.2325,135.4653,18759.0
2022-11-30 12:30:00,151.27,151.59,151.03,151.43,33453.0,135.4384,135.7249,135.2235,135.5817,33453.0
2022-11-30 13:00:00,151.47,151.75,151.3,151.42,17475.0,135.6175,135.8682,135.4653,135.5727,17475.0
2022-11-30 13:30:00,151.32,153.08,151.28,152.8,63315.0,135.4832,137.059,135.4474,136.8083,63315.0
2022-11-30 14:00:00,152.74,154.27,152.73,154.13,43666.0,136.7546,138.1244,136.7456,137.9991,43666.0
2022-11-30 14:30:00,154.13,156.19,153.54,153.98,32687.0,137.9991,139.8435,137.4708,137.8648,32687.0
2022-11-30 15:00:00,154.06,155.22,154.06,155.22,37223.0,137.9364,138.975,137.9364,138.975,37223.0
2022-11-30 15:30:00,155.29,156.04,155.29,155.6,123320.0,139.0377,139.7092,139.0377,139.3152,123320.0
2022-12-01 09:30:00,156.74,157.71,154.64,156.68,34765.0,140.3359,141.2044,138.4557,140.2822,34765.0
2022-12-01 10:00:00,156.95,157.18,155.0,155.0,17775.0,140.5239,140.7299,138.778,138.778,17775.0
2022-12-01 10:30:00,155.06,155.94,154.61,155.94,28307.0,138.8317,139.6196,138.4288,139.6196,28307.0
2022-12-01 11:00:00,155.88,155.99,155.16,155.45,14632.0,139.5659,139.6644,138.9213,139.1809,14632.0
2022-12-01 11:30:00,155.65,156.0,155.47,155.82,15418.0,139.36,139.6734,139.1988,139.5122,15418.0
2022-12-01 12:00:00,155.84,155.86,155.06,155.35,10771.0,139.5301,139.548,138.8317,139.0914,10771.0
2022-12-01 12:30:00,155.45,155.8,154.92,155.01,7208.0,139.1809,139.4943,138.7064,138.787,7208.0
2022-12-01 13:00:00,155.02,155.02,153.26,153.37,19576.0,138.7959,138.7959,137.2201,137.3186,19576.0
2022-12-01 13:30:00,153.41,154.11,152.92,153.92,18429.0,137.3544,137.9812,136.9157,137.8111,18429.0
2022-12-01 14:00:00,153.85,154.36,153.51,154.36,14275.0,137.7484,138.205,137.444,138.205,14275.0
2022-12-01 14:30:00,154.21,154.75,154.21,154.43,11584.0,138.0707,138.5542,138.0707,138.2677,11584.0
2022-12-01 15:00:00,154.35,154.38,153.65,153.82,20345.0,138.1961,138.2229,137.5693,137.7215,20345.0
2022-12-01 15:30:00,153.91,155.01,153.91,154.87,59653.0,137.8021,138.787,137.8021,138.6616,59653.0
2022-12-02 09:30:00,153.21,153.77,152.69,153.42,22270.0,137.1754,137.6768,136.7098,137.3634,22270.0
2022-12-02 10:00:00,153.68,154.16,153.1,153.78,9236.0,137.5962,138.0259,137.0769,137.6857,9236.0
2022-12-02 10:30:00,153.85,154.22,153.11,153.25,17549.0,137.7484,138.0797,137.0858,137.2112,17549.0
2022-12-02 11:00:00,153.2,153.45,152.56,152.72,8467.0,137.1664,137.3902,136.5934,136.7366,8467.0
2022-12-02 11:30:00,152.73,153.16,152.73,152.85,47425.0,136.7456,137.1306,136.7456,136.853,47425.0
2022-12-02 12:00:00,152.81,153.33,152.69,153.19,32359.0,136.8172,137.2828,136.7098,137.1575,32359.0
2022-12-02 12:30:00,153.22,153.33,152.27,152.27,42800.0,137.1843,137.2828,136.3337,136.3337,42800.0
2022-12-02 13:00:00,152.33,152.64,152.33,152.52,20014.0,136.3875,136.665,136.3875,136.5576,20014.0
2022-12-02 13:30:00,152.52,153.32,152.52,153.24,21797.0,136.5576,137.2738,136.5576,137.2022,21797.0
2022-12-02 14:00:00,153.17,153.27,152.96,153.24,30494.0,137.1395,137.2291,136.9515,137.2022,30494.0
2022-12-02 14:30:00,153.11,153.27,152.83,153.02,37465.0,137.0858,137.2291,136.8351,137.0052,37465.0
2022-12-02 15:00:00,153.05,153.48,153.05,153.26,52698.0,137.0321,137.4171,137.0321,137.2201,52698.0
2022-12-02 15:30:00,153.19,153.56,152.33,153.31,159663.0,137.1575,137.4887,136.3875,137.2649,159663.0
2022-12-05 09:30:00,153.35,153.6,151.4,151.82,25187.0,137.3007,137.5245,135.5548,135.9308,25187.0
2022-12-05 10:00:00,151.94,152.59,151.61,151.98,19826.0,136.0383,136.6202,135.7428,136.0741,19826.0
2022-12-05 10:30:00,151.86,153.1,151.7,153.09,15022.0,135.9666,137.0769,135.8234,137.0679,15022.0
2022-12-05 11:00:00,153.1,153.55,152.7,152.7,14597.0,137.0769,137.4798,136.7187,136.7187,14597.0
2022-12-05 11:30:00,152.7,152.7,151.0,151.17,17980.0,136.7187,136.7187,135.1967,135.3489,17980.0
2022-12-05 12:00:00,151.2,151.43,151.0,151.25,12731.0,135.3757,135.5817,135.1967,135.4205,12731.0
2022-12-05 12:30:00,151.19,151.24,150.38,150.38,15763.0,135.3668,135.4115,134.6415,134.6415,15763.0
2022-12-05 13:00:00,150.31,150.45,149.68,149.86,12831.0,134.5789,134.7042,134.0148,134.176,12831.0
2022-12-05 13:30:00,149.81,150.23,149.52,149.52,7354.0,134.1312,134.5072,133.8715,133.8715,7354.0
2022-12-05 14:00:00,149.55,149.7,149.34,149.34,9519.0,133.8984,134.0327,133.7104,133.7104,9519.0
2022-12-05 14:30:00,149.32,150.45,149.07,150.43,35913.0,133.6925,134.7042,133.4686,134.6863,35913.0
2022-12-05 15:00:00,150.37,150.99,150.04,150.84,26396.0,134.6326,135.1877,134.3371,135.0534,26396.0
2022-12-05 15:30:00,150.84,151.56,150.32,150.58,104463.0,135.0534,135.698,134.5878,134.8206,104463.0
2022-12-06 09:30:00,150.16,150.57,149.42,149.59,19388.0,134.4446,134.8117,133.782,133.9342,19388.0
2022-12-06 10:00:00,149.48,149.48,148.09,149.0,27252.0,133.8357,133.8357,132.5912,133.406,27252.0
2022-12-06 10:30:00,149.15,149.17,147.41,147.48,24219.0,133.5403,133.5582,131.9824,132.0451,24219.0
2022-12-06 11:00:00,147.54,147.8,146.85,147.12,30963.0,132.0988,132.3316,131.481,131.7227,30963.0
2022-12-06 11:30:00,147.06,147.25,146.57,146.75,14637.0,131.669,131.8391,131.2303,131.3915,14637.0
2022-12-06 12:00:00,146.81,147.33,146.67,147.24,22155.0,131.4452,131.9107,131.3198,131.8302,22155.0
2022-12-06 12:30:00,147.3,147.64,147.11,147.19,13025.0,131.8839,132.1883,131.7138,131.7854,13025.0
2022-12-06 13:00:00,147.1,147.24,146.52,147.0,16320.0,131.7048,131.8302,131.1855,131.6153,16320.0
2022-12-06 13:30:00,147.0,147.65,146.8,147.15,15220.0,131.6153,132.1973,131.4362,131.7496,15220.0
2022-12-06 14:00:00,147.15,147.15,146.61,146.68,17238.0,131.7496,131.7496,131.2661,131.3288,17238.0
2022-12-06 14:30:00,146.68,146.89,146.53,146.62,21318.0,131.3288,131.5168,131.1945,131.2751,21318.0
2022-12-06 15:00:00,146.61,146.92,146.05,146.22,18360.0,131.2661,131.5437,130.7647,130.9169,18360.0
2022-12-06 15:30:00,146.22,146.84,146.08,146.5,125161.0,130.9169,131.472,130.7916,131.1676,125161.0
2022-12-07 09:30:00,146.23,147.36,145.84,145.84,20396.0,130.9259,131.9376,130.5767,130.5767,20396.0
2022-12-07 10:00:00,145.82,146.91,145.52,146.9,42532.0,130.5588,131.5347,130.2902,131.5258,42532.0
2022-12-07 10:30:00,147.2,148.04,147.1,147.8,17040.0,131.7944,132.5464,131.7048,132.3316,17040.0
2022-12-07 11:00:00,147.78,148.04,146.23,146.37,27624.0,132.3137,132.5464,130.9259,131.0512,27624.0
2022-12-07 11:30:00,146.43,146.63,145.7,146.19,32844.0,131.1049,131.284,130.4513,130.8901,32844.0
2022-12-07 12:00:00,145.99,146.08,145.36,145.41,14206.0,130.711,130.7916,130.1469,130.1917,14206.0
2022-12-07 12:30:00,145.38,146.04,145.28,145.88,32403.0,130.1648,130.7558,130.0753,130.6125,32403.0
2022-12-07 13:00:00,145.91,146.36,145.9,146.06,16420.0,130.6394,131.0423,130.6304,130.7737,16420.0
2022-12-07 13:30:00,146.07,146.12,145.47,145.7,26800.0,130.7826,130.8274,130.2454,130.4513,26800.0
2022-12-07 14:00:00,145.65,145.67,145.22,145.52,18527.0,130.4066,130.4245,130.0216,130.2902,18527.0
2022-12-07 14:30:00,145.44,145.74,145.17,145.24,21208.0,130.2186,130.4872,129.9768,130.0395,21208.0
2022-12-07 15:00:00,145.22,145.43,144.69,145.28,22162.0,130.0216,130.2096,129.547,130.0753,22162.0
2022-12-07 15:30:00,145.27,145.73,145.24,145.48,100879.0,130.0663,130.4782,130.0395,130.2544,100879.0
2022-12-08 09:30:00,146.17,147.78,145.75,147.69,52693.0,130.8722,132.3137,130.4961,132.2331,52693.0
2022-12-08 10:00:00,147.69,148.76,147.59,148.44,25403.0,132.2331,133.1911,132.1435,132.9046,25403.0
2022-12-08 10:30:00,148.38,148.79,148.3,148.5,16619.0,132.8509,133.2179,132.7792,132.9583,16619.0
2022-12-08 11:00:00,148.56,148.6,147.89,148.2,41591.0,133.012,133.0478,132.4121,132.6897,41591.0
2022-12-08 11:30:00,148.25,148.66,148.25,148.51,13616.0,132.7345,133.1016,132.7345,132.9673,13616.0
2022-12-08 12:00:00,148.51,148.8,148.42,148.5,18088.0,132.9673,133.2269,132.8867,132.9583,18088.0
2022-12-08 12:30:00,148.45,148.56,147.89,148.02,26975.0,132.9135,133.012,132.4121,132.5285,26975.0
2022-12-08 13:00:00,148.0,148.27,147.8,147.99,25382.0,132.5106,132.7524,132.3316,132.5017,25382.0
2022-12-08 13:30:00,148.03,149.17,148.03,148.91,18783.0,132.5375,133.5582,132.5375,133.3254,18783.0
2022-12-08 14:00:00,148.79,149.02,148.25,148.74,24867.0,133.2179,133.4239,132.7345,133.1732,24867.0
2022-12-08 14:30:00,148.72,149.0,148.66,148.86,17386.0,133.1553,133.406,133.1016,133.2806,17386.0
2022-12-08 15:00:00,148.84,148.91,148.46,148.82,19378.0,133.2627,133.3254,132.9225,133.2448,19378.0
2022-12-08 15:30:00,148.88,149.02,148.18,148.66,99188.0,133.2985,133.4239,132.6718,133.1016,99188.0
2022-12-09 09:30:00,148.37,149.33,147.38,148.78,22398.0,132.8419,133.7014,131.9555,133.209,22398.0
2022-12-09 10:00:00,148.81,149.35,148.62,148.9,28412.0,133.2359,133.7193,133.0657,133.3164,28412.0
2022-12-09 10:30:00,148.9,149.27,148.5,148.88,14719.0,133.3164,133.6477,132.9583,133.2985,14719.0
2022-12-09 11:00:00,148.98,149.13,148.77,148.92,14459.0,133.3881,133.5224,133.2,133.3343,14459.0
2022-12-09 11:30:00,148.88,149.33,148.8,149.25,17732.0,133.2985,133.7014,133.2269,133.6298,17732.0
2022-12-09 12:00:00,149.24,149.45,149.08,149.19,24350.0,133.6209,133.8089,133.4776,133.5761,24350.0
2022-12-09 12:30:00,149.21,149.55,148.98,149.33,66607.0,133.594,133.8984,133.3881,133.7014,66607.0
2022-12-09 13:00:00,149.24,149.32,148.73,149.22,55345.0,133.6209,133.6925,133.1642,133.6029,55345.0
2022-12-09 13:30:00,149.19,149.42,149.04,149.34,22183.0,133.5761,133.782,133.4418,133.7104,22183.0
2022-12-09 14:00:00,149.41,149.72,149.38,149.38,19530.0,133.7731,134.0506,133.7462,133.7462,19530.0
2022-12-09 14:30:00,149.44,150.05,149.34,150.02,25084.0,133.7999,134.3461,133.7104,134.3192,25084.0
2022-12-09 15:00:00,150.02,150.02,149.69,149.8,26852.0,134.3192,134.3192,134.0238,134.1222,26852.0
2022-12-09 15:30:00,149.76,149.84,149.16,149.26,119801.0,134.0864,134.1581,133.5492,133.6388,119801.0
2022-12-12 09:30:00,149.9,149.9,148.59,148.93,11858.0,134.2118,134.2118,133.0389,133.3433,11858.0
2022-12-12 10:00:00,148.87,148.87,147.79,148.5,12980.0,133.2896,133.2896,132.3226,132.9583,12980.0
2022-12-12 10:30:00,148.49,148.8,148.21,148.37,20150.0,132.9493,133.2269,132.6987,132.8419,20150.0
2022-12-12 11:00:00,148.36,148.71,148.3,148.45,21190.0,132.833,133.1463,132.7792,132.9135,21190.0
2022-12-12 11:30:00,148.41,148.55,148.12,148.41,35748.0,132.8777,133.0031,132.6181,132.8777,35748.0
2022-12-12 12:00:00,148.47,149.06,148.41,149.05,28270.0,132.9314,133.4597,132.8777,133.4507,28270.0
2022-12-12 12:30:00,149.05,149.05,148.37,148.74,15278.0,133.4507,133.4507,132.8419,133.1732,15278.0
2022-12-12 13:00:00,148.72,148.81,148.11,148.78,7374.0,133.1553,133.2359,132.6091,133.209,7374.0
2022-12-12 13:30:00,148.81,149.02,148.68,148.69,21610.0,133.2359,133.4239,133.1195,133.1284,21610.0
2022-12-12 14:00:00,148.7,149.21,148.6,149.01,18532.0,133.1374,133.594,133.0478,133.4149,18532.0
2022-12-12 14:30:00,148.95,149.17,148.81,149.13,16835.0,133.3612,133.5582,133.2359,133.5224,16835.0
2022-12-12 15:00:00,149.11,149.87,149.06,149.75,23389.0,133.5045,134.1849,133.4597,134.0775,23389.0
2022-12-12 15:30:00,149.75,150.09,149.48,150.03,104601.0,134.0775,134.3819,133.8357,134.3282,104601.0
2022-12-13 09:30:00,155.39,156.13,154.67,154.97,35217.0,139.1272,139.7898,138.4826,138.7512,35217.0
2022-12-13 10:00:00,154.8,154.8,152.77,153.1,26879.0,138.599,138.599,136.7814,137.0769,26879.0
2022-12-13 10:30:00,153.22,153.73,152.65,153.04,10825.0,137.1843,137.6409,136.674,137.0232,10825.0
2022-12-13 11:00:00,153.0,153.19,152.4,152.66,13204.0,136.9873,137.1575,136.4501,136.6829,13204.0
2022-12-13 11:30:00,152.63,152.98,151.57,151.96,7927.0,136.6561,136.9694,135.707,136.0562,7927.0
2022-12-13 12:00:00,152.19,152.38,151.38,151.53,6353.0,136.2621,136.4322,135.5369,135.6712,6353.0
2022-12-13 12:30:00,151.49,151.77,150.98,151.17,8954.0,135.6354,135.8861,135.1787,135.3489,8954.0
2022-12-13 13:00:00,151.26,152.36,151.26,152.22,8744.0,135.4294,136.4143,135.4294,136.289,8744.0
2022-12-13 13:30:00,152.28,152.36,151.88,152.26,12284.0,136.3427,136.4143,135.9846,136.3248,12284.0
2022-12-13 14:00:00,152.25,152.47,151.97,152.06,16542.0,136.3158,136.5128,136.0651,136.1457,16542.0
2022-12-13 14:30:00,151.99,152.84,151.95,152.19,10426.0,136.083,136.8441,136.0472,136.2621,10426.0
2022-12-13 15:00:00,152.09,152.82,151.63,152.65,22016.0,136.1726,136.8262,135.7607,136.674,22016.0
2022-12-13 15:30:00,152.76,153.08,152.35,152.68,74629.0,136.7725,137.059,136.4054,136.7008,74629.0
2022-12-14 09:30:00,152.37,154.77,152.23,154.73,20089.0,136.4233,138.5721,136.2979,138.5363,20089.0
2022-12-14 10:00:00,154.76,155.96,154.48,155.82,46233.0,138.5631,139.6376,138.3124,139.5122,46233.0
2022-12-14 10:30:00,155.81,155.82,154.43,155.2,23347.0,139.5033,139.5122,138.2677,138.9571,23347.0
2022-12-14 11:00:00,155.21,155.56,154.27,154.6,20578.0,138.966,139.2794,138.1244,138.4199,20578.0
2022-12-14 11:30:00,154.62,154.64,154.16,154.16,5818.0,138.4378,138.4557,138.0259,138.0259,5818.0
2022-12-14 12:00:00,154.14,154.41,153.95,154.32,17556.0,138.008,138.2498,137.8379,138.1692,17556.0
2022-12-14 12:30:00,154.34,154.53,154.19,154.39,16700.0,138.1871,138.3572,138.0528,138.2319,16700.0
2022-12-14 13:00:00,154.43,155.41,154.34,155.4,32135.0,138.2677,139.1451,138.1871,139.1362,32135.0
2022-12-14 13:30:00,155.4,155.59,155.25,155.37,27125.0,139.1362,139.3063,139.0019,139.1093,27125.0
2022-12-14 14:00:00,155.22,155.22,152.79,153.52,45142.0,138.975,138.975,136.7993,137.4529,45142.0
2022-12-14 14:30:00,153.29,153.53,152.22,153.04,14097.0,137.247,137.4619,136.289,137.0232,14097.0
2022-12-14 15:00:00,153.12,154.56,152.39,152.46,28056.0,137.0948,138.3841,136.4412,136.5039,28056.0
2022-12-14 15:30:00,152.32,153.39,151.97,152.89,75075.0,136.3785,137.3365,136.0651,136.8889,75075.0
2022-12-15 09:30:00,150.75,151.91,150.73,151.1,12325.0,134.9728,136.0114,134.9549,135.2862,12325.0
2022-12-15 10:00:00,150.98,151.06,150.46,150.49,9496.0,135.1787,135.2504,134.7132,134.74,9496.0
2022-12-15 10:30:00,150.48,150.97,150.09,150.2,20779.0,134.7311,135.1698,134.3819,134.4804,20779.0
2022-12-15 11:00:00,150.18,150.62,149.9,150.44,11913.0,134.4625,134.8564,134.2118,134.6953,11913.0
2022-12-15 11:30:00,150.56,151.65,150.5,151.6,13027.0,134.8027,135.7786,134.749,135.7339,13027.0
2022-12-15 12:00:00,151.64,151.95,151.23,151.51,20838.0,135.7697,136.0472,135.4026,135.6533,20838.0
2022-12-15 12:30:00,151.57,151.69,150.4,150.53,13051.0,135.707,135.8144,134.6595,134.7758,13051.0
2022-12-15 13:00:00,150.41,150.73,150.02,150.41,12451.0,134.6684,134.9549,134.3192,134.6684,12451.0
2022-12-15 13:30:00,150.47,151.3,150.39,151.3,24488.0,134.7221,135.4653,134.6505,135.4653,24488.0
2022-12-15 14:00:00,151.18,151.47,150.94,151.22,20814.0,135.3578,135.6175,135.1429,135.3936,20814.0
2022-12-15 14:30:00,151.12,151.67,151.01,151.65,16074.0,135.3041,135.7965,135.2056,135.7786,16074.0
2022-12-15 15:00:00,151.76,151.87,151.14,151.83,28537.0,135.8771,135.9756,135.322,135.9398,28537.0
2022-12-15 15:30:00,151.81,151.81,150.21,150.4,105994.0,135.9219,135.9219,134.4893,134.6595,105994.0
2022-12-16 09:30:00,148.0,148.41,146.73,146.88,249309.0,132.5106,132.8777,131.3735,131.5078,249309.0
2022-12-16 10:00:00,146.43,146.45,144.51,145.49,36223.0,131.1049,131.1228,129.3859,130.2633,36223.0
2022-12-16 10:30:00,145.65,145.93,145.22,145.43,36579.0,130.4066,130.6573,130.0216,130.2096,36579.0
2022-12-16 11:00:00,145.43,145.67,144.44,145.43,18326.0,130.2096,130.4245,129.3232,130.2096,18326.0
2022-12-16 11:30:00,145.22,145.96,144.93,144.95,12754.0,130.0216,130.6841,129.7619,129.7798,12754.0
2022-12-16 12:00:00,144.91,145.04,144.55,144.92,12778.0,129.744,129.8604,129.4217,129.753,12778.0
2022-12-16 12:30:00,144.84,145.42,144.2,144.28,13084.0,129.6813,130.2006,129.1083,129.18,13084.0
2022-12-16 13:00:00,144.3,144.63,144.25,144.35,17128.0,129.1979,129.4933,129.1531,129.2426,17128.0
2022-12-16 13:30:00,144.29,144.61,143.8,144.07,18213.0,129.1889,129.4754,128.7502,128.9919,18213.0
2022-12-16 14:00:00,144.01,145.18,143.9,144.78,43012.0,128.9382,129.9858,128.8397,129.6276,43012.0
2022-12-16 14:30:00,144.81,144.81,143.92,144.11,31963.0,129.6545,129.6545,128.8576,129.0277,31963.0
2022-12-16 15:00:00,144.08,145.23,143.84,145.17,57797.0,129.0009,130.0305,128.786,129.9768,57797.0
2022-12-16 15:30:00,145.27,146.2,144.83,144.9,198449.0,130.0663,130.899,129.6724,129.7351,198449.0
2022-12-19 09:30:00,144.64,144.64,143.42,143.83,22193.0,129.5023,129.5023,128.41,128.7771,22193.0
2022-12-19 10:00:00,143.94,145.1,143.56,144.89,24294.0,128.8755,129.9141,128.5353,129.7261,24294.0
2022-12-19 10:30:00,144.81,144.81,144.19,144.23,21089.0,129.6545,129.6545,129.0994,129.1352,21089.0
2022-12-19 11:00:00,144.14,144.53,143.89,143.89,26714.0,129.0546,129.4038,128.8308,128.8308,26714.0
2022-12-19 11:30:00,143.88,143.92,143.44,143.81,32578.0,128.8218,128.8576,128.4279,128.7591,32578.0
2022-12-19 12:00:00,143.84,144.29,143.82,143.82,13226.0,128.786,129.1889,128.7681,128.7681,13226.0
2022-12-19 12:30:00,143.82,144.22,143.52,143.99,11501.0,128.7681,129.1262,128.4995,128.9203,11501.0
2022-12-19 13:00:00,144.03,144.29,143.85,144.08,17013.0,128.9561,129.1889,128.795,129.0009,17013.0
2022-12-19 13:30:00,144.08,144.39,143.47,143.47,25300.0,129.0009,129.2784,128.4547,128.4547,25300.0
2022-12-19 14:00:00,143.32,143.32,142.72,142.73,14110.0,128.3204,128.3204,127.7832,127.7922,14110.0
2022-12-19 14:30:00,142.72,143.22,142.7,143.12,17048.0,127.7832,128.2309,127.7653,128.1414,17048.0
2022-12-19 15:00:00,143.03,143.42,142.87,143.31,19814.0,128.0608,128.41,127.9175,128.3115,19814.0
2022-12-19 15:30:00,143.31,144.22,143.13,144.07,80973.0,128.3115,129.1262,128.1503,128.9919,80973.0
2022-12-20 09:30:00,142.91,143.22,142.22,143.08,24958.0,127.9533,128.2309,127.3356,128.1055,24958.0
2022-12-20 10:00:00,143.13,143.9,143.09,143.7,19229.0,128.1503,128.8397,128.1145,128.6607,19229.0
2022-12-20 10:30:00,143.79,144.37,143.59,144.12,12116.0,128.7412,129.2605,128.5622,129.0367,12116.0
2022-12-20 11:00:00,144.06,144.39,143.91,144.05,36440.0,128.983,129.2784,128.8487,128.974,36440.0
2022-12-20 11:30:00,144.12,145.02,144.11,145.02,17087.0,129.0367,129.8425,129.0277,129.8425,17087.0
2022-12-20 12:00:00,144.94,145.26,144.76,145.01,17462.0,129.7709,130.0574,129.6097,129.8336,17462.0
2022-12-20 12:30:00,145.03,145.31,144.61,145.14,24236.0,129.8515,130.1022,129.4754,129.95,24236.0
2022-12-20 13:00:00,145.31,145.75,145.3,145.44,41365.0,130.1022,130.4961,130.0932,130.2186,41365.0
2022-12-20 13:30:00,145.53,145.68,145.07,145.34,21512.0,130.2991,130.4334,129.8873,130.129,21512.0
2022-12-20 14:00:00,145.37,145.65,145.18,145.4,35564.0,130.1559,130.4066,129.9858,130.1827,35564.0
2022-12-20 14:30:00,145.44,145.44,144.58,144.63,53263.0,130.2186,130.2186,129.4486,129.4933,53263.0
2022-12-20 15:00:00,144.6,145.18,144.45,145.18,21610.0,129.4665,129.9858,129.3322,129.9858,21610.0
2022-12-20 15:30:00,145.18,145.36,144.75,144.85,89497.0,129.9858,130.1469,129.6008,129.6903,89497.0
2022-12-21 09:30:00,146.24,146.7,145.54,146.18,48359.0,130.9348,131.3467,130.3081,130.8811,48359.0
2022-12-21 10:00:00,146.36,147.29,146.35,147.17,20434.0,131.0423,131.8749,131.0333,131.7675,20434.0
2022-12-21 10:30:00,147.19,147.48,147.07,147.42,41346.0,131.7854,132.0451,131.678,131.9913,41346.0
2022-12-21 11:00:00,147.43,147.57,146.87,146.97,25303.0,132.0003,132.1256,131.4989,131.5884,25303.0
2022-12-21 11:30:00,147.1,147.13,146.5,146.67,13632.0,131.7048,131.7317,131.1676,131.3198,13632.0
2022-12-21 12:00:00,146.62,147.05,146.45,146.77,33519.0,131.2751,131.6601,131.1228,131.4094,33519.0
2022-12-21 12:30:00,146.75,146.87,146.6,146.77,30729.0,131.3915,131.4989,131.2572,131.4094,30729.0
2022-12-21 13:00:00,146.79,147.38,146.75,147.38,24843.0,131.4273,131.9555,131.3915,131.9555,24843.0
2022-12-21 13:30:00,147.38,148.57,147.38,148.47,27018.0,131.9555,133.021,131.9555,132.9314,27018.0
2022-12-21 14:00:00,148.57,148.74,147.12,147.15,16287.0,133.021,133.1732,131.7227,131.7496,16287.0
2022-12-21 14:30:00,147.22,147.29,146.53,146.94,39326.0,131.8123,131.8749,131.1945,131.5616,39326.0
2022-12-21 15:00:00,146.94,147.16,146.53,146.56,34427.0,131.5616,131.7585,131.1945,131.2213,34427.0
2022-12-21 15:30:00,146.58,147.08,146.12,146.88,103312.0,131.2392,131.6869,130.8274,131.5078,103312.0
2022-12-22 09:30:00,145.99,146.21,145.22,146.21,12054.0,130.711,130.908,130.0216,130.908,12054.0
2022-12-22 10:00:00,146.09,146.22,145.56,145.83,14231.0,130.8005,130.9169,130.326,130.5677,14231.0
2022-12-22 10:30:00,145.79,145.79,145.22,145.22,6379.0,130.5319,130.5319,130.0216,130.0216,6379.0
2022-12-22 11:00:00,145.28,146.11,145.25,145.62,12489.0,130.0753,130.8184,130.0484,130.3797,12489.0
2022-12-22 11:30:00,145.62,145.79,144.95,145.23,9686.0,130.3797,130.5319,129.7798,130.0305,9686.0
2022-12-22 12:00:00,145.23,145.57,144.76,144.76,14602.0,130.0305,130.3349,129.6097,129.6097,14602.0
2022-12-22 12:30:00,144.73,144.77,144.25,144.41,8112.0,129.5829,129.6187,129.1531,129.2964,8112.0
2022-12-22 13:00:00,144.45,144.5,144.1,144.24,19026.0,129.3322,129.3769,129.0188,129.1441,19026.0
2022-12-22 13:30:00,144.22,144.22,143.45,143.66,10714.0,129.1262,129.1262,128.4368,128.6248,10714.0
2022-12-22 14:00:00,143.65,144.59,143.64,144.46,38719.0,128.6159,129.4575,128.6069,129.3411,38719.0
2022-12-22 14:30:00,144.42,144.62,143.89,144.62,16335.0,129.3053,129.4844,128.8308,129.4844,16335.0
2022-12-22 15:00:00,144.62,145.76,144.6,145.74,26789.0,129.4844,130.5051,129.4665,130.4872,26789.0
2022-12-22 15:30:00,145.78,146.14,145.25,146.1,39942.0,130.523,130.8453,130.0484,130.8095,39942.0
2022-12-23 09:30:00,144.95,145.85,144.46,144.56,16157.0,129.7798,130.5856,129.3411,129.4307,16157.0
2022-12-23 10:00:00,144.67,146.25,144.5,146.19,21003.0,129.5291,130.9438,129.3769,130.8901,21003.0
2022-12-23 10:30:00,146.32,146.92,145.96,146.13,6350.0,131.0065,131.5437,130.6841,130.8363,6350.0
2022-12-23 11:00:00,146.07,146.19,145.71,146.05,8753.0,130.7826,130.8901,130.4603,130.7647,8753.0
2022-12-23 11:30:00,146.1,146.44,146.04,146.17,4453.0,130.8095,131.1139,130.7558,130.8722,4453.0
2022-12-23 12:00:00,146.33,146.7,146.25,146.65,5564.0,131.0154,131.3467,130.9438,131.3019,5564.0
2022-12-23 12:30:00,146.54,147.02,146.53,147.0,13184.0,131.2034,131.6332,131.1945,131.6153,13184.0
2022-12-23 13:00:00,147.02,147.26,146.96,147.06,5323.0,131.6332,131.8481,131.5795,131.669,5323.0
2022-12-23 13:30:00,147.12,147.13,146.41,146.42,11330.0,131.7227,131.7317,131.087,131.096,11330.0
2022-12-23 14:00:00,146.35,146.93,146.27,146.93,10951.0,131.0333,131.5526,130.9617,131.5526,10951.0
2022-12-23 14:30:00,146.81,147.0,146.72,146.91,11903.0,131.4452,131.6153,131.3646,131.5347,11903.0
2022-12-23 15:00:00,146.96,147.14,146.76,146.77,12493.0,131.5795,131.7406,131.4004,131.4094,12493.0
2022-12-23 15:30:00,146.68,147.24,146.54,147.24,34692.0,131.3288,131.8302,131.2034,131.8302,34692.0
2022-12-27 09:30:00,147.23,147.82,145.44,145.82,14466.0,131.8212,132.3495,130.2186,130.5588,14466.0
2022-12-27 10:00:00,145.68,146.57,145.15,146.38,15430.0,130.4334,131.2303,129.9589,131.0602,15430.0
2022-12-27 10:30:00,146.25,146.46,145.61,145.63,19081.0,130.9438,131.1318,130.3708,130.3887,19081.0
2022-12-27 11:00:00,145.63,145.76,145.15,145.53,21861.0,130.3887,130.5051,129.9589,130.2991,21861.0
2022-12-27 11:30:00,145.6,146.04,145.4,145.41,24833.0,130.3618,130.7558,130.1827,130.1917,24833.0
2022-12-27 12:00:00,145.5,146.24,145.45,145.49,16081.0,130.2723,130.9348,130.2275,130.2633,16081.0
2022-12-27 12:30:00,145.46,145.7,145.41,145.54,11240.0,130.2365,130.4513,130.1917,130.3081,11240.0
2022-12-27 13:00:00,145.65,145.74,145.22,145.22,7941.0,130.4066,130.4872,130.0216,130.0216,7941.0
2022-12-27 13:30:00,145.28,145.5,144.98,145.0,12046.0,130.0753,130.2723,129.8067,129.8246,12046.0
2022-12-27 14:00:00,145.02,145.92,145.02,145.83,19726.0,129.8425,130.6483,129.8425,130.5677,19726.0
2022-12-27 14:30:00,145.82,146.31,145.75,145.88,11772.0,130.5588,130.9975,130.4961,130.6125,11772.0
2022-12-27 15:00:00,145.89,146.86,145.89,146.86,29296.0,130.6215,131.4899,130.6215,131.4899,29296.0
2022-12-27 15:30:00,146.87,147.13,146.38,146.46,84914.0,131.4989,131.7317,131.0602,131.1318,84914.0
2022-12-28 09:30:00,146.63,147.53,146.2,146.31,26330.0,131.284,132.0898,130.899,130.9975,26330.0
2022-12-28 10:00:00,146.42,146.62,145.06,145.26,35259.0,131.096,131.2751,129.8783,130.0574,35259.0
2022-12-28 10:30:00,145.14,145.39,144.67,144.97,18802.0,129.95,130.1738,129.5291,129.7977,18802.0
2022-12-28 11:00:00,145.17,145.17,144.31,144.66,19941.0,129.9768,129.9768,129.2068,129.5202,19941.0
2022-12-28 11:30:00,144.79,144.85,144.41,144.81,17332.0,129.6366,129.6903,129.2964,129.6545,17332.0
2022-12-28 12:00:00,144.75,144.94,144.0,144.18,16622.0,129.6008,129.7709,128.9293,129.0904,16622.0
2022-12-28 12:30:00,144.1,144.42,143.87,144.31,12139.0,129.0188,129.3053,128.8129,129.2068,12139.0
2022-12-28 13:00:00,144.38,144.78,144.29,144.45,13354.0,129.2695,129.6276,129.1889,129.3322,13354.0
2022-12-28 13:30:00,144.44,144.69,144.26,144.49,18162.0,129.3232,129.547,129.162,129.368,18162.0
2022-12-28 14:00:00,144.46,144.52,143.58,143.93,47494.0,129.3411,129.3948,128.5532,128.8666,47494.0
2022-12-28 14:30:00,143.88,144.57,143.75,144.11,20187.0,128.8218,129.4396,128.7054,129.0277,20187.0
2022-12-28 15:00:00,144.16,144.16,143.4,144.0,38462.0,129.0725,129.0725,128.3921,128.9293,38462.0
2022-12-28 15:30:00,143.99,144.1,143.32,143.42,77713.0,128.9203,129.0188,128.3204,128.41,77713.0
2022-12-29 09:30:00,143.51,144.59,143.25,144.59,14388.0,129.5613,130.5363,129.3266,130.5363,14388.0
2022-12-29 10:00:00,144.56,145.81,144.55,145.81,19364.0,130.5092,131.6377,130.5002,131.6377,19364.0
2022-12-29 10:30:00,145.83,146.17,145.51,146.05,40724.0,131.6558,131.9628,131.3669,131.8544,40724.0
2022-12-29 11:00:00,146.05,146.05,145.24,145.48,20605.0,131.8544,131.8544,131.1231,131.3398,20605.0
2022-12-29 11:30:00,145.58,146.06,145.42,146.04,20476.0,131.4301,131.8634,131.2857,131.8454,20476.0
2022-12-29 12:00:00,146.0,147.07,145.96,146.8,17841.0,131.8093,132.7753,131.7732,132.5315,17841.0
2022-12-29 12:30:00,146.77,146.88,145.93,145.94,29919.0,132.5044,132.6037,131.7461,131.7551,29919.0
2022-12-29 13:00:00,146.02,146.32,145.91,146.06,16620.0,131.8273,132.0982,131.728,131.8634,16620.0
2022-12-29 13:30:00,146.06,146.28,145.77,145.83,14407.0,131.8634,132.0621,131.6016,131.6558,14407.0
2022-12-29 14:00:00,145.85,146.0,145.21,145.25,19643.0,131.6739,131.8093,131.0961,131.1322,19643.0
2022-12-29 14:30:00,145.3,145.62,144.98,145.02,54476.0,131.1773,131.4662,130.8884,130.9245,54476.0
2022-12-29 15:00:00,145.02,145.4,144.82,144.92,63578.0,130.9245,131.2676,130.744,130.8343,63578.0
2022-12-29 15:30:00,144.94,145.73,144.91,145.2,201747.0,130.8523,131.5655,130.8252,131.087,201747.0
2022-12-30 09:30:00,144.19,145.2,143.89,144.31,18000.0,130.1752,131.087,129.9044,130.2835,18000.0
2022-12-30 10:00:00,144.24,144.79,143.66,144.76,18217.0,130.2203,130.7169,129.6967,130.6898,18217.0
2022-12-30 10:30:00,144.71,144.96,144.49,144.63,37831.0,130.6447,130.8704,130.446,130.5724,37831.0
2022-12-30 11:00:00,144.58,144.59,144.0,144.0,9609.0,130.5273,130.5363,130.0037,130.0037,9609.0
2022-12-30 11:30:00,144.02,144.46,143.95,144.46,6846.0,130.0217,130.419,129.9585,130.419,6846.0
2022-12-30 12:00:00,144.6,144.75,144.3,144.59,15285.0,130.5454,130.6808,130.2745,130.5363,15285.0
2022-12-30 12:30:00,144.7,145.2,144.66,145.2,16505.0,130.6356,131.087,130.5995,131.087,16505.0
2022-12-30 13:00:00,145.2,145.36,144.09,144.27,27257.0,131.087,131.2315,130.0849,130.2474,27257.0
2022-12-30 13:30:00,144.41,144.76,144.38,144.5,8480.0,130.3738,130.6898,130.3467,130.4551,8480.0
2022-12-30 14:00:00,144.49,144.5,143.95,144.26,36731.0,130.446,130.4551,129.9585,130.2384,36731.0
2022-12-30 14:30:00,144.22,144.36,143.87,143.87,9974.0,130.2023,130.3287,129.8863,129.8863,9974.0
2022-12-30 15:00:00,143.88,144.98,143.75,144.81,10537.0,129.8953,130.8884,129.778,130.7349,10537.0
2022-12-30 15:30:00,144.78,146.11,144.78,145.67,69215.0,130.7079,131.9086,130.7079,131.5114,69215.0
2023-01-03 09:30:00,147.02,147.28,144.43,144.58,57781.0,132.7301,132.9649,130.3919,130.5273,57781.0
2023-01-03 10:00:00,144.77,144.81,142.53,143.05,44926.0,130.6988,130.7349,128.6766,129.146,44926.0
2023-01-03 10:30:00,143.0,143.47,142.6,143.46,42903.0,129.1009,129.5252,128.7397,129.5162,42903.0
2023-01-03 11:00:00,143.6,143.8,142.31,142.67,40237.0,129.6426,129.8231,128.4779,128.8029,40237.0
2023-01-03 11:30:00,142.7,143.22,142.63,142.91,20530.0,128.83,129.2995,128.7668,129.0196,20530.0
2023-01-03 12:00:00,142.76,143.27,142.74,143.01,28644.0,128.8842,129.3446,128.8661,129.1099,28644.0
2023-01-03 12:30:00,143.0,143.3,141.87,142.16,41091.0,129.1009,129.3717,128.0807,128.3425,41091.0
2023-01-03 13:00:00,142.12,143.25,141.88,143.21,18509.0,128.3064,129.3266,128.0897,129.2905,18509.0
2023-01-03 13:30:00,143.17,143.52,142.77,143.32,36357.0,129.2543,129.5703,128.8932,129.3898,36357.0
2023-01-03 14:00:00,143.41,143.61,142.32,142.47,28564.0,129.471,129.6516,128.487,128.6224,28564.0
2023-01-03 14:30:00,142.4,143.12,141.98,142.75,33137.0,128.5592,129.2092,128.18,128.8752,33137.0
2023-01-03 15:00:00,142.84,144.28,142.79,144.26,41534.0,128.9564,130.2565,128.9113,130.2384,41534.0
2023-01-03 15:30:00,144.27,144.68,143.63,144.07,125533.0,130.2474,130.6176,129.6696,130.0669,125533.0
2023-01-04 09:30:00,145.68,148.25,145.51,147.88,51360.0,131.5204,133.8406,131.3669,133.5065,51360.0
2023-01-04 10:00:00,147.47,147.64,146.39,147.24,13444.0,133.1364,133.2899,132.1614,132.9288,13444.0
2023-01-04 10:30:00,147.25,148.05,147.24,147.57,14301.0,132.9378,133.66,132.9288,133.2267,14301.0
2023-01-04 11:00:00,147.67,147.79,147.09,147.61,15702.0,133.317,133.4253,132.7933,133.2628,15702.0
2023-01-04 11:30:00,147.72,148.44,147.6,148.31,20853.0,133.3621,134.0121,133.2538,133.8948,20853.0
2023-01-04 12:00:00,148.28,148.43,147.98,148.05,11067.0,133.8677,134.0031,133.5968,133.66,11067.0
2023-01-04 12:30:00,148.09,148.82,148.09,148.38,11978.0,133.6961,134.3552,133.6961,133.9579,11978.0
2023-01-04 13:00:00,148.38,148.64,148.14,148.28,10520.0,133.9579,134.1927,133.7413,133.8677,10520.0
2023-01-04 13:30:00,148.27,148.53,147.94,147.99,22996.0,133.8586,134.0934,133.5607,133.6059,22996.0
2023-01-04 14:00:00,147.81,148.26,146.79,146.85,23141.0,133.4434,133.8496,132.5225,132.5767,23141.0
2023-01-04 14:30:00,146.86,147.57,146.83,147.57,20299.0,132.5857,133.2267,132.5586,133.2267,20299.0
2023-01-04 15:00:00,147.61,147.87,147.05,147.17,51717.0,133.2628,133.4975,132.7572,132.8656,51717.0
2023-01-04 15:30:00,147.1,147.26,146.1,146.9,66902.0,132.8024,132.9468,131.8996,132.6218,66902.0
2023-01-05 09:30:00,145.22,145.41,143.2,143.92,47541.0,131.1051,131.2766,129.2814,129.9314,47541.0
2023-01-05 10:00:00,143.93,144.7,142.77,142.83,27727.0,129.9405,130.6356,128.8932,128.9474,27727.0
2023-01-05 10:30:00,142.7,143.47,142.7,143.1,37539.0,128.83,129.5252,128.83,129.1911,37539.0
2023-01-05 11:00:00,143.19,143.9,143.01,143.24,18450.0,129.2724,129.9134,129.1099,129.3175,18450.0
2023-01-05 11:30:00,143.21,143.21,142.33,142.5,60131.0,129.2905,129.2905,128.496,128.6495,60131.0
2023-01-05 12:00:00,142.5,143.09,142.38,142.68,39570.0,128.6495,129.1821,128.5411,128.812,39570.0
2023-01-05 12:30:00,142.74,143.06,142.59,143.0,13460.0,128.8661,129.155,128.7307,129.1009,13460.0
2023-01-05 13:00:00,143.03,143.78,142.94,143.66,17174.0,129.128,129.8051,129.0467,129.6967,17174.0
2023-01-05 13:30:00,143.65,143.68,143.07,143.27,10619.0,129.6877,129.7148,129.1641,129.3446,10619.0
2023-01-05 14:00:00,143.31,143.72,143.26,143.57,14411.0,129.3807,129.7509,129.3356,129.6155,14411.0
2023-01-05 14:30:00,143.67,144.77,143.58,144.43,35635.0,129.7057,130.6988,129.6245,130.3919,35635.0
2023-01-05 15:00:00,144.29,144.3,143.46,143.55,22990.0,130.2655,130.2745,129.5162,129.5974,22990.0
2023-01-05 15:30:00,143.52,143.73,143.08,143.1,92617.0,129.5703,129.7599,129.1731,129.1911,92617.0
2023-01-06 09:30:00,143.83,145.49,143.28,144.05,22931.0,129.8502,131.3488,129.3537,130.0488,22931.0
2023-01-06 10:00:00,144.22,145.73,144.14,144.24,41934.0,130.2023,131.5655,130.1301,130.2203,41934.0
2023-01-06 10:30:00,144.36,145.8,144.36,145.77,16387.0,130.3287,131.6287,130.3287,131.6016,16387.0
2023-01-06 11:00:00,145.64,145.94,145.43,145.54,12157.0,131.4843,131.7551,131.2947,131.394,12157.0
2023-01-06 11:30:00,145.49,146.19,145.48,145.99,9433.0,131.3488,131.9808,131.3398,131.8002,9433.0
2023-01-06 12:00:00,146.03,146.07,145.56,145.68,14909.0,131.8364,131.8725,131.412,131.5204,14909.0
2023-01-06 12:30:00,145.72,146.25,145.71,145.91,13353.0,131.5565,132.035,131.5475,131.728,13353.0
2023-01-06 13:00:00,145.96,146.47,145.96,146.17,17720.0,131.7732,132.2336,131.7732,131.9628,17720.0
2023-01-06 13:30:00,146.31,146.97,146.26,146.9,13429.0,132.0891,132.685,132.044,132.6218,13429.0
2023-01-06 14:00:00,146.9,147.32,146.9,146.99,10658.0,132.6218,133.001,132.6218,132.7031,10658.0
2023-01-06 14:30:00,146.97,147.45,146.86,147.28,19999.0,132.685,133.1183,132.5857,132.9649,19999.0
2023-01-06 15:00:00,147.28,148.0,147.19,147.93,47075.0,132.9649,133.6149,132.8836,133.5517,47075.0
2023-01-06 15:30:00,147.97,148.13,147.24,147.61,97947.0,133.5878,133.7322,132.9288,133.2628,97947.0
2023-01-09 09:30:00,147.69,148.28,146.6,148.23,36111.0,133.335,133.8677,132.351,133.8225,36111.0
2023-01-09 10:00:00,148.32,148.62,147.74,148.13,18667.0,133.9038,134.1746,133.3802,133.7322,18667.0
2023-01-09 10:30:00,148.13,148.25,147.67,147.73,26430.0,133.7322,133.8406,133.317,133.3711,26430.0
2023-01-09 11:00:00,147.72,148.62,147.64,148.62,16935.0,133.3621,134.1746,133.2899,134.1746,16935.0
2023-01-09 11:30:00,148.54,148.71,148.15,148.33,16806.0,134.1024,134.2559,133.7503,133.9128,16806.0
2023-01-09 12:00:00,148.33,148.5,147.78,147.78,15483.0,133.9128,134.0663,133.4163,133.4163,15483.0
2023-01-09 12:30:00,147.91,148.17,147.57,147.82,11178.0,133.5336,133.7684,133.2267,133.4524,11178.0
2023-01-09 13:00:00,147.71,148.02,147.31,148.02,25326.0,133.3531,133.6329,132.992,133.6329,25326.0
2023-01-09 13:30:00,147.96,148.06,147.05,147.36,14742.0,133.5788,133.6691,132.7572,133.0371,14742.0
2023-01-09 14:00:00,147.32,147.85,147.32,147.62,8325.0,133.001,133.4795,133.001,133.2718,8325.0
2023-01-09 14:30:00,147.32,147.74,147.16,147.16,10342.0,133.001,133.3802,132.8565,132.8565,10342.0
2023-01-09 15:00:00,147.17,147.46,147.05,147.19,17765.0,132.8656,133.1274,132.7572,132.8836,17765.0
2023-01-09 15:30:00,147.15,147.15,146.38,146.59,58941.0,132.8475,132.8475,132.1523,132.3419,58941.0
2023-01-10 09:30:00,145.72,147.09,145.55,146.35,7982.0,131.5565,132.7933,131.403,132.1253,7982.0
2023-01-10 10:00:00,146.72,147.01,146.16,146.45,11752.0,132.4593,132.7211,131.9537,132.2155,11752.0
2023-01-10 10:30:00,146.44,146.44,145.43,146.34,12163.0,132.2065,132.2065,131.2947,132.1162,12163.0
2023-01-10 11:00:00,146.21,146.67,146.06,146.42,6560.0,131.9989,132.4142,131.8634,132.1885,6560.0
2023-01-10 11:30:00,146.36,146.98,146.21,146.86,14146.0,132.1343,132.694,131.9989,132.5857,14146.0
2023-01-10 12:00:00,146.75,147.05,146.6,146.85,7284.0,132.4864,132.7572,132.351,132.5767,7284.0
2023-01-10 12:30:00,146.97,147.68,146.97,147.5,7317.0,132.685,133.326,132.685,133.1635,7317.0
2023-01-10 13:00:00,147.47,147.71,147.02,147.11,7013.0,133.1364,133.3531,132.7301,132.8114,7013.0
2023-01-10 13:30:00,147.09,147.67,147.09,147.39,11745.0,132.7933,133.317,132.7933,133.0642,11745.0
2023-01-10 14:00:00,147.43,147.61,147.27,147.5,11916.0,133.1003,133.2628,132.9558,133.1635,11916.0
2023-01-10 14:30:00,147.58,147.74,147.4,147.59,27361.0,133.2357,133.3802,133.0732,133.2447,27361.0
2023-01-10 15:00:00,147.62,147.71,147.18,147.36,12707.0,133.2718,133.3531,132.8746,133.0371,12707.0
2023-01-10 15:30:00,147.3,147.69,146.74,147.67,59649.0,132.9829,133.335,132.4774,133.317,59649.0
2023-01-11 09:30:00,149.33,150.57,149.33,150.39,33941.0,134.8156,135.9351,134.8156,135.7726,33941.0
2023-01-11 10:00:00,150.55,150.76,150.05,150.69,35389.0,135.917,136.1066,135.4656,136.0434,35389.0
2023-01-11 10:30:00,150.62,150.78,150.16,150.57,8900.0,135.9802,136.1247,135.5649,135.9351,8900.0
2023-01-11 11:00:00,150.74,151.15,150.64,151.07,13849.0,136.0886,136.4587,135.9983,136.3865,13849.0
2023-01-11 11:30:00,151.11,151.5,150.86,151.39,36771.0,136.4226,136.7747,136.1969,136.6754,36771.0
2023-01-11 12:00:00,151.35,151.68,151.1,151.62,15659.0,136.6393,136.9372,136.4136,136.883,15659.0
2023-01-11 12:30:00,151.67,151.7,151.02,151.2,24372.0,136.9282,136.9553,136.3414,136.5039,24372.0
2023-01-11 13:00:00,151.19,151.82,151.13,151.78,24241.0,136.4948,137.0636,136.4407,137.0275,24241.0
2023-01-11 13:30:00,151.75,152.39,151.73,152.01,16584.0,137.0004,137.5782,136.9823,137.2351,16584.0
2023-01-11 14:00:00,152.04,152.74,151.92,152.73,21682.0,137.2622,137.8942,137.1539,137.8851,21682.0
2023-01-11 14:30:00,152.74,153.29,152.71,153.25,24992.0,137.8942,138.3907,137.8671,138.3546,24992.0
2023-01-11 15:00:00,153.21,153.43,152.9,153.3,32402.0,138.3185,138.5171,138.0386,138.3997,32402.0
2023-01-11 15:30:00,153.3,153.81,153.1,153.65,90250.0,138.3997,138.8602,138.2192,138.7157,90250.0
2023-01-12 09:30:00,154.72,155.0,152.85,153.56,16088.0,139.6817,139.9345,137.9935,138.6345,16088.0
2023-01-12 10:00:00,153.44,154.47,153.01,154.15,28173.0,138.5261,139.456,138.1379,139.1671,28173.0
2023-01-12 10:30:00,154.0,154.58,153.83,154.17,23340.0,139.0317,139.5553,138.8782,139.1852,23340.0
2023-01-12 11:00:00,154.13,154.35,153.51,154.22,18580.0,139.1491,139.3477,138.5893,139.2303,18580.0
2023-01-12 11:30:00,154.2,154.67,153.92,154.64,38515.0,139.2123,139.6366,138.9595,139.6095,38515.0
2023-01-12 12:00:00,154.66,155.64,154.62,155.18,23057.0,139.6276,140.5123,139.5914,140.097,23057.0
2023-01-12 12:30:00,155.19,155.63,154.92,155.55,16256.0,140.106,140.5033,139.8623,140.431,16256.0
2023-01-12 13:00:00,155.63,156.11,154.97,155.05,18630.0,140.5033,140.9366,139.9074,139.9796,18630.0
2023-01-12 13:30:00,155.06,155.79,154.9,155.5,27971.0,139.9887,140.6477,139.8442,140.3859,27971.0
2023-01-12 14:00:00,155.58,156.33,155.58,155.85,34057.0,140.4581,141.1352,140.4581,140.7019,34057.0
2023-01-12 14:30:00,155.83,156.2,155.61,155.68,22781.0,140.6838,141.0179,140.4852,140.5484,22781.0
2023-01-12 15:00:00,155.7,155.98,155.11,155.57,26328.0,140.5665,140.8193,140.0338,140.4491,26328.0
2023-01-12 15:30:00,155.57,156.07,155.53,155.89,90672.0,140.4491,140.9005,140.413,140.738,90672.0
2023-01-13 09:30:00,154.1,155.66,153.69,155.55,19626.0,139.122,140.5304,138.7518,140.431,19626.0
2023-01-13 10:00:00,155.42,156.37,155.27,156.37,18209.0,140.3137,141.1713,140.1783,141.1713,18209.0
2023-01-13 10:30:00,156.32,156.32,155.71,155.91,15085.0,141.1262,141.1262,140.5755,140.7561,15085.0
2023-01-13 11:00:00,156.0,156.1,154.92,155.14,24453.0,140.8373,140.9276,139.8623,140.0609,24453.0
2023-01-13 11:30:00,154.97,155.41,154.91,155.27,11607.0,139.9074,140.3047,139.8533,140.1783,11607.0
2023-01-13 12:00:00,155.21,155.73,155.2,155.71,10436.0,140.1241,140.5936,140.1151,140.5755,10436.0
2023-01-13 12:30:00,155.77,156.03,155.28,156.03,9359.0,140.6297,140.8644,140.1873,140.8644,9359.0
2023-01-13 13:00:00,156.12,156.24,155.2,155.33,35969.0,140.9456,141.054,140.1151,140.2324,35969.0
2023-01-13 13:30:00,155.3,155.51,154.92,154.92,17120.0,140.2053,140.3949,139.8623,139.8623,17120.0
2023-01-13 14:00:00,154.95,155.23,154.85,155.02,13757.0,139.8894,140.1422,139.7991,139.9526,13757.0
2023-01-13 14:30:00,155.19,155.58,154.98,155.44,9082.0,140.106,140.4581,139.9165,140.3317,9082.0
2023-01-13 15:00:00,155.44,155.83,155.4,155.5,25687.0,140.3317,140.6838,140.2956,140.3859,25687.0
2023-01-13 15:30:00,155.56,155.95,155.33,155.57,62657.0,140.4401,140.7922,140.2324,140.4491,62657.0
2023-01-17 09:30:00,155.99,156.37,155.03,155.55,17298.0,140.8283,141.1713,139.9616,140.431,17298.0
2023-01-17 10:00:00,155.64,156.56,155.64,156.3,13424.0,140.5123,141.3429,140.5123,141.1082,13424.0
2023-01-17 10:30:00,156.38,156.5,155.63,156.19,8394.0,141.1804,141.2887,140.5033,141.0088,8394.0
2023-01-17 11:00:00,156.13,156.21,155.68,155.94,14280.0,140.9547,141.0269,140.5484,140.7831,14280.0
2023-01-17 11:30:00,156.06,156.11,155.76,155.95,11617.0,140.8915,140.9366,140.6206,140.7922,11617.0
2023-01-17 12:00:00,156.03,156.17,155.75,155.76,10271.0,140.8644,140.9908,140.6116,140.6206,10271.0
2023-01-17 12:30:00,155.87,156.47,155.81,156.45,10772.0,140.7199,141.2616,140.6658,141.2436,10772.0
2023-01-17 13:00:00,156.5,156.52,156.19,156.43,12434.0,141.2887,141.3068,141.0088,141.2255,12434.0
2023-01-17 13:30:00,156.48,156.98,156.48,156.97,6691.0,141.2707,141.7221,141.2707,141.713,6691.0
2023-01-17 14:00:00,156.93,157.1,156.06,156.24,14850.0,141.6769,141.8304,140.8915,141.054,14850.0
2023-01-17 14:30:00,156.26,156.73,156.26,156.31,11917.0,141.072,141.4964,141.072,141.1172,11917.0
2023-01-17 15:00:00,156.37,156.43,156.01,156.15,40705.0,141.1713,141.2255,140.8463,140.9727,40705.0
2023-01-17 15:30:00,156.15,156.43,155.87,156.18,58736.0,140.9727,141.2255,140.7199,140.9998,58736.0
2023-01-18 09:30:00,156.65,157.09,156.34,156.88,10212.0,141.4241,141.8214,141.1443,141.6318,10212.0
2023-01-18 10:00:00,156.88,157.3,156.54,157.3,8853.0,141.6318,142.011,141.3248,142.011,8853.0
2023-01-18 10:30:00,157.27,157.35,156.61,156.81,16168.0,141.9839,142.0561,141.388,141.5686,16168.0
2023-01-18 11:00:00,157.0,157.0,155.87,155.94,42488.0,141.7401,141.7401,140.7199,140.7831,42488.0
2023-01-18 11:30:00,155.94,156.19,155.63,156.15,14408.0,140.7831,141.0088,140.5033,140.9727,14408.0
2023-01-18 12:00:00,156.12,156.17,154.74,154.74,16669.0,140.9456,140.9908,139.6998,139.6998,16669.0
2023-01-18 12:30:00,154.79,155.72,154.57,155.5,11768.0,139.7449,140.5845,139.5463,140.3859,11768.0
2023-01-18 13:00:00,155.56,155.9,155.24,155.8,10923.0,140.4401,140.747,140.1512,140.6567,10923.0
2023-01-18 13:30:00,155.9,156.01,155.63,155.88,14899.0,140.747,140.8463,140.5033,140.729,14899.0
2023-01-18 14:00:00,155.8,155.84,155.23,155.56,11373.0,140.6567,140.6929,140.1422,140.4401,11373.0
2023-01-18 14:30:00,155.53,155.69,155.35,155.47,30395.0,140.413,140.5574,140.2505,140.3588,30395.0
2023-01-18 15:00:00,155.39,155.88,155.29,155.45,28038.0,140.2866,140.729,140.1963,140.3408,28038.0
2023-01-18 15:30:00,155.46,155.82,155.11,155.19,112028.0,140.3498,140.6748,140.0338,140.106,112028.0
2023-01-19 09:30:00,154.11,155.93,153.63,155.7,13356.0,139.131,140.7741,138.6977,140.5665,13356.0
2023-01-19 10:00:00,155.89,155.89,154.78,154.91,30884.0,140.738,140.738,139.7359,139.8533,30884.0
2023-01-19 10:30:00,154.84,155.22,154.27,154.47,19427.0,139.7901,140.1331,139.2755,139.456,19427.0
2023-01-19 11:00:00,154.35,155.14,154.31,154.85,29727.0,139.3477,140.0609,139.3116,139.7991,29727.0
2023-01-19 11:30:00,154.78,155.18,154.13,154.34,20102.0,139.7359,140.097,139.1491,139.3387,20102.0
2023-01-19 12:00:00,154.47,155.05,154.14,155.01,16166.0,139.456,139.9796,139.1581,139.9435,16166.0
2023-01-19 12:30:00,155.06,155.37,154.98,155.19,7924.0,139.9887,140.2685,139.9165,140.106,7924.0
2023-01-19 13:00:00,155.21,155.56,154.44,154.53,14515.0,140.1241,140.4401,139.4289,139.5102,14515.0
2023-01-19 13:30:00,154.62,155.44,154.62,155.13,6213.0,139.5914,140.3317,139.5914,140.0519,6213.0
2023-01-19 14:00:00,155.19,155.44,154.86,155.31,10145.0,140.106,140.3317,139.8081,140.2144,10145.0
2023-01-19 14:30:00,155.16,155.26,154.77,154.96,12784.0,140.079,140.1692,139.7269,139.8984,12784.0
2023-01-19 15:00:00,154.95,155.18,154.46,154.54,13784.0,139.8894,140.097,139.447,139.5192,13784.0
2023-01-19 15:30:00,154.54,155.0,154.19,154.36,57776.0,139.5192,139.9345,139.2032,139.3567,57776.0
2023-01-20 09:30:00,154.59,155.32,153.11,153.99,69785.0,139.5644,140.2234,138.2282,139.0227,69785.0
2023-01-20 10:00:00,153.84,154.38,153.49,154.26,11308.0,138.8873,139.3748,138.5713,139.2664,11308.0
2023-01-20 10:30:00,154.19,154.22,153.43,153.75,6950.0,139.2032,139.2303,138.5171,138.806,6950.0
2023-01-20 11:00:00,153.83,154.36,153.75,154.28,11883.0,138.8782,139.3567,138.806,139.2845,11883.0
2023-01-20 11:30:00,154.28,154.79,154.18,154.79,4159.0,139.2845,139.7449,139.1942,139.7449,4159.0
2023-01-20 12:00:00,154.8,154.92,154.4,154.56,7595.0,139.7539,139.8623,139.3928,139.5373,7595.0
2023-01-20 12:30:00,154.49,155.13,154.48,155.04,14399.0,139.4741,140.0519,139.465,139.9706,14399.0
2023-01-20 13:00:00,155.12,155.23,154.57,154.64,8426.0,140.0428,140.1422,139.5463,139.6095,8426.0
2023-01-20 13:30:00,154.61,155.84,154.6,155.36,16822.0,139.5824,140.6929,139.5734,140.2595,16822.0
2023-01-20 14:00:00,155.3,155.58,155.11,155.58,10811.0,140.2053,140.4581,140.0338,140.4581,10811.0
2023-01-20 14:30:00,155.58,156.25,155.58,156.17,24615.0,140.4581,141.063,140.4581,140.9908,24615.0
2023-01-20 15:00:00,156.17,156.95,156.17,156.84,31181.0,140.9908,141.695,140.9908,141.5957,31181.0
2023-01-20 15:30:00,156.84,157.09,156.22,156.94,90697.0,141.5957,141.8214,141.0359,141.6859,90697.0
2023-01-23 09:30:00,157.25,157.77,156.09,157.77,18669.0,141.9658,142.4353,140.9186,142.4353,18669.0
2023-01-23 10:00:00,157.82,158.0,156.81,157.44,20698.0,142.4804,142.6429,141.5686,142.1373,20698.0
2023-01-23 10:30:00,157.34,158.29,157.34,158.1,16770.0,142.0471,142.9047,142.0471,142.7332,16770.0
2023-01-23 11:00:00,158.15,159.24,158.1,158.44,25323.0,142.7783,143.7624,142.7332,143.0402,25323.0
2023-01-23 11:30:00,158.4,159.13,158.36,158.93,17530.0,143.004,143.6631,142.9679,143.4825,17530.0
2023-01-23 12:00:00,158.86,159.0,158.53,158.74,13348.0,143.4193,143.5457,143.1214,143.311,13348.0
2023-01-23 12:30:00,158.84,159.46,158.69,159.25,23679.0,143.4013,143.961,143.2659,143.7714,23679.0
2023-01-23 13:00:00,159.25,159.55,159.06,159.19,19274.0,143.7714,144.0423,143.5999,143.7173,19274.0
2023-01-23 13:30:00,159.28,159.81,159.22,159.76,38522.0,143.7985,144.277,143.7443,144.2319,38522.0
2023-01-23 14:00:00,159.75,159.75,158.8,158.85,23752.0,144.2228,144.2228,143.3652,143.4103,23752.0
2023-01-23 14:30:00,158.85,159.24,158.69,158.97,39180.0,143.4103,143.7624,143.2659,143.5186,39180.0
2023-01-23 15:00:00,158.92,159.07,158.56,158.83,15815.0,143.4735,143.6089,143.1485,143.3922,15815.0
2023-01-23 15:30:00,158.88,159.32,158.72,159.04,92001.0,143.4374,143.8346,143.2929,143.5818,92001.0
2023-01-24 09:30:00,159.08,159.33,157.43,158.28,9672.0,143.6179,143.8436,142.1283,142.8957,9672.0
2023-01-24 10:00:00,158.07,159.21,158.07,158.3,19107.0,142.7061,143.7353,142.7061,142.9138,19107.0
2023-01-24 10:30:00,158.5,159.58,158.5,159.41,17547.0,143.0943,144.0693,143.0943,143.9159,17547.0
2023-01-24 11:00:00,159.41,160.17,159.09,159.73,33806.0,143.9159,144.602,143.627,144.2048,33806.0
2023-01-24 11:30:00,159.8,159.8,158.83,159.22,11106.0,144.268,144.268,143.3922,143.7443,11106.0
2023-01-24 12:00:00,159.03,159.48,158.75,159.18,7185.0,143.5728,143.9791,143.32,143.7082,7185.0
2023-01-24 12:30:00,159.09,159.4,158.99,159.23,22303.0,143.627,143.9068,143.5367,143.7534,22303.0
2023-01-24 13:00:00,159.23,159.37,158.84,159.0,23186.0,143.7534,143.8798,143.4013,143.5457,23186.0
2023-01-24 13:30:00,158.95,159.07,158.66,158.94,9473.0,143.5006,143.6089,143.2388,143.4916,9473.0
2023-01-24 14:00:00,158.86,158.86,158.43,158.73,20866.0,143.4193,143.4193,143.0311,143.302,20866.0
2023-01-24 14:30:00,158.79,158.96,158.41,158.75,21226.0,143.3561,143.5096,143.0131,143.32,21226.0
2023-01-24 15:00:00,158.81,159.08,158.7,158.98,45826.0,143.3742,143.6179,143.2749,143.5277,45826.0
2023-01-24 15:30:00,158.85,158.87,158.36,158.56,77907.0,143.4103,143.4284,142.9679,143.1485,77907.0
2023-01-25 09:30:00,157.61,158.75,157.16,157.32,11898.0,142.2908,143.32,141.8846,142.029,11898.0
2023-01-25 10:00:00,157.36,158.01,156.86,157.43,10128.0,142.0651,142.6519,141.6137,142.1283,10128.0
2023-01-25 10:30:00,157.24,157.57,156.8,157.03,10410.0,141.9568,142.2547,141.5596,141.7672,10410.0
2023-01-25 11:00:00,157.16,157.68,157.14,157.47,8967.0,141.8846,142.354,141.8665,142.1644,8967.0
2023-01-25 11:30:00,157.58,157.85,157.23,157.68,8571.0,142.2637,142.5075,141.9478,142.354,8571.0
2023-01-25 12:00:00,157.54,157.54,156.54,156.54,22354.0,142.2276,142.2276,141.3248,141.3248,22354.0
2023-01-25 12:30:00,156.4,156.65,156.19,156.21,13760.0,141.1984,141.4241,141.0088,141.0269,13760.0
2023-01-25 13:00:00,156.13,157.0,156.06,156.95,13706.0,140.9547,141.7401,140.8915,141.695,13706.0
2023-01-25 13:30:00,156.89,157.36,156.83,157.14,15150.0,141.6408,142.0651,141.5866,141.8665,15150.0
2023-01-25 14:00:00,157.12,157.63,156.9,156.93,17549.0,141.8485,142.3089,141.6498,141.6769,17549.0
2023-01-25 14:30:00,156.83,156.84,156.3,156.46,37421.0,141.5866,141.5957,141.1082,141.2526,37421.0
2023-01-25 15:00:00,156.35,156.9,156.35,156.76,48000.0,141.1533,141.6498,141.1533,141.5234,48000.0
2023-01-25 15:30:00,156.8,156.89,156.05,156.76,129160.0,141.5596,141.6408,140.8825,141.5234,129160.0
2023-01-26 09:30:00,157.9,158.45,156.98,156.98,13353.0,142.5526,143.0492,141.7221,141.7221,13353.0
2023-01-26 10:00:00,157.01,157.73,156.94,157.13,13544.0,141.7491,142.3992,141.6859,141.8575,13544.0
2023-01-26 10:30:00,157.18,157.42,156.71,156.98,16352.0,141.9026,142.1193,141.4783,141.7221,16352.0
2023-01-26 11:00:00,156.91,157.28,156.69,157.0,15578.0,141.6589,141.9929,141.4602,141.7401,15578.0
2023-01-26 11:30:00,157.01,157.24,156.97,157.07,9831.0,141.7491,141.9568,141.713,141.8033,9831.0
2023-01-26 12:00:00,157.0,157.15,156.8,156.8,34975.0,141.7401,141.8755,141.5596,141.5596,34975.0
2023-01-26 12:30:00,156.8,157.02,156.18,156.18,9122.0,141.5596,141.7582,140.9998,140.9998,9122.0
2023-01-26 13:00:00,156.19,156.43,155.89,156.27,37222.0,141.0088,141.2255,140.738,141.0811,37222.0
2023-01-26 13:30:00,156.28,157.07,156.27,156.61,10962.0,141.0901,141.8033,141.0811,141.388,10962.0
2023-01-26 14:00:00,156.66,156.71,156.2,156.29,13695.0,141.4332,141.4783,141.0179,141.0991,13695.0
2023-01-26 14:30:00,156.37,156.41,155.99,156.15,11522.0,141.1713,141.2075,140.8283,140.9727,11522.0
2023-01-26 15:00:00,156.14,156.38,156.0,156.36,18604.0,140.9637,141.1804,140.8373,141.1623,18604.0
2023-01-26 15:30:00,156.31,157.25,156.24,157.2,97683.0,141.1172,141.9658,141.054,141.9207,97683.0
2023-01-27 09:30:00,157.14,158.04,156.7,157.46,45031.0,141.8665,142.679,141.4693,142.1554,45031.0
2023-01-27 10:00:00,157.49,158.17,157.36,157.8,16604.0,142.1825,142.7964,142.0651,142.4624,16604.0
2023-01-27 10:30:00,157.87,158.08,157.2,157.46,34648.0,142.5256,142.7151,141.9207,142.1554,34648.0
2023-01-27 11:00:00,157.26,157.32,156.62,156.73,41098.0,141.9748,142.029,141.397,141.4964,41098.0
2023-01-27 11:30:00,156.77,158.44,156.77,158.34,27807.0,141.5325,143.0402,141.5325,142.9499,27807.0
2023-01-27 12:00:00,158.45,159.3,158.45,158.85,15436.0,143.0492,143.8166,143.0492,143.4103,15436.0
2023-01-27 12:30:00,158.9,159.49,158.68,158.77,13454.0,143.4554,143.9881,143.2568,143.3381,13454.0
2023-01-27 13:00:00,158.64,158.71,158.37,158.5,22773.0,143.2207,143.2839,142.977,143.0943,22773.0
2023-01-27 13:30:00,158.55,159.25,158.52,159.01,50159.0,143.1395,143.7714,143.1124,143.5547,50159.0
2023-01-27 14:00:00,158.94,159.86,158.94,159.68,17487.0,143.4916,144.3221,143.4916,144.1596,17487.0
2023-01-27 14:30:00,159.7,160.16,159.7,159.93,20402.0,144.1777,144.593,144.1777,144.3853,20402.0
2023-01-27 15:00:00,159.98,160.69,159.98,160.6,23330.0,144.4305,145.0715,144.4305,144.9902,23330.0
2023-01-27 15:30:00,160.62,160.95,160.14,160.68,124268.0,145.0083,145.3062,144.5749,145.0624,124268.0
2023-01-30 09:30:00,159.15,160.79,158.46,160.13,22394.0,143.6811,145.1617,143.0582,144.5659,22394.0
2023-01-30 10:00:00,159.67,160.37,158.54,158.95,20597.0,144.1506,144.7826,143.1304,143.5006,20597.0
2023-01-30 10:30:00,159.0,159.0,157.7,158.2,14838.0,143.5457,143.5457,142.3721,142.8235,14838.0
2023-01-30 11:00:00,158.39,159.74,158.15,159.7,27841.0,142.995,144.2138,142.7783,144.1777,27841.0
2023-01-30 11:30:00,159.68,159.99,158.42,159.01,14796.0,144.1596,144.4395,143.0221,143.5547,14796.0
2023-01-30 12:00:00,158.92,159.06,158.18,158.51,9813.0,143.4735,143.5999,142.8054,143.1033,9813.0
2023-01-30 12:30:00,158.41,158.83,158.03,158.12,8653.0,143.0131,143.3922,142.67,142.7513,8653.0
2023-01-30 13:00:00,158.1,158.86,157.88,158.32,25201.0,142.7332,143.4193,142.5346,142.9318,25201.0
2023-01-30 13:30:00,158.37,158.42,157.92,157.98,15848.0,142.977,143.0221,142.5707,142.6249,15848.0
2023-01-30 14:00:00,158.01,158.06,157.6,157.81,11513.0,142.6519,142.6971,142.2818,142.4714,11513.0
2023-01-30 14:30:00,157.82,158.1,157.68,158.01,14285.0,142.4804,142.7332,142.354,142.6519,14285.0
2023-01-30 15:00:00,158.06,158.31,157.7,157.9,29818.0,142.6971,142.9228,142.3721,142.5526,29818.0
2023-01-30 15:30:00,157.89,158.33,157.21,157.39,69920.0,142.5436,142.9408,141.9297,142.0922,69920.0
2023-01-31 09:30:00,157.17,159.95,157.17,158.89,88552.0,141.8936,144.4034,141.8936,143.4464,88552.0
2023-01-31 10:00:00,158.88,159.21,157.79,158.97,37449.0,143.4374,143.7353,142.4533,143.5186,37449.0
2023-01-31 10:30:00,158.99,159.28,158.45,158.61,46407.0,143.5367,143.7985,143.0492,143.1936,46407.0
2023-01-31 11:00:00,158.63,158.82,157.51,157.87,43248.0,143.2117,143.3832,142.2005,142.5256,43248.0
2023-01-31 11:30:00,157.75,158.35,157.45,158.35,51789.0,142.4172,142.9589,142.1464,142.9589,51789.0
2023-01-31 12:00:00,158.29,158.33,157.49,158.33,18709.0,142.9047,142.9408,142.1825,142.9408,18709.0
2023-01-31 12:30:00,158.3,158.79,158.06,158.71,10224.0,142.9138,143.3561,142.6971,143.2839,10224.0
2023-01-31 13:00:00,158.74,159.54,158.65,159.27,12002.0,143.311,144.0332,143.2297,143.7895,12002.0
2023-01-31 13:30:00,159.27,160.1,159.14,160.07,13340.0,143.7895,144.5388,143.6721,144.5117,13340.0
2023-01-31 14:00:00,160.04,160.06,159.34,159.58,12631.0,144.4846,144.5027,143.8527,144.0693,12631.0
2023-01-31 14:30:00,159.54,159.7,159.0,159.28,14339.0,144.0332,144.1777,143.5457,143.7985,14339.0
2023-01-31 15:00:00,159.35,159.58,158.81,158.86,20092.0,143.8617,144.0693,143.3742,143.4193,20092.0
2023-01-31 15:30:00,158.86,161.91,158.74,160.75,162946.0,143.4193,146.1729,143.311,145.1256,162946.0
2023-02-01 09:30:00,160.21,162.42,159.72,162.4,55243.0,144.6381,146.6333,144.1957,146.6153,55243.0
2023-02-01 10:00:00,162.43,163.48,162.0,162.0,67493.0,146.6423,147.5903,146.2541,146.2541,67493.0
2023-02-01 10:30:00,162.0,162.01,159.93,159.93,17237.0,146.2541,146.2632,144.3853,144.3853,17237.0
2023-02-01 11:00:00,159.93,160.32,159.62,160.05,22722.0,144.3853,144.7374,144.1055,144.4937,22722.0
2023-02-01 11:30:00,160.13,160.6,159.99,160.25,25136.0,144.5659,144.9902,144.4395,144.6742,25136.0
2023-02-01 12:00:00,160.15,160.45,159.85,160.0,13894.0,144.5839,144.8548,144.3131,144.4485,13894.0
2023-02-01 12:30:00,159.9,160.21,159.76,160.0,9751.0,144.3582,144.6381,144.2319,144.4485,9751.0
2023-02-01 13:00:00,159.93,160.54,159.77,160.38,15701.0,144.3853,144.936,144.2409,144.7916,15701.0
2023-02-01 13:30:00,160.4,160.66,159.8,160.03,12083.0,144.8096,145.0444,144.268,144.4756,12083.0
2023-02-01 14:00:00,159.95,160.78,159.52,160.44,15176.0,144.4034,145.1527,144.0152,144.8458,15176.0
2023-02-01 14:30:00,160.46,163.37,159.2,162.78,37484.0,144.8638,147.491,143.7263,146.9583,37484.0
2023-02-01 15:00:00,162.91,163.67,162.5,163.46,55537.0,147.0757,147.7618,146.7055,147.5722,55537.0
2023-02-01 15:30:00,163.52,164.82,162.94,163.3,120909.0,147.6264,148.8,147.1028,147.4278,120909.0
2023-02-02 09:30:00,164.99,168.98,164.99,168.43,63336.0,148.9535,152.5557,148.9535,152.0592,63336.0
2023-02-02 10:00:00,168.15,170.37,167.53,170.19,32046.0,151.8064,153.8106,151.2466,153.6481,32046.0
2023-02-02 10:30:00,170.31,171.82,170.13,171.69,49125.0,153.7564,155.1197,153.5939,155.0023,49125.0
2023-02-02 11:00:00,171.54,172.17,170.98,171.96,25964.0,154.8669,155.4356,154.3613,155.2461,25964.0
2023-02-02 11:30:00,172.17,172.65,171.04,171.11,33397.0,155.4356,155.869,154.4155,154.4787,33397.0
2023-02-02 12:00:00,171.08,172.22,170.9,172.04,22191.0,154.4516,155.4808,154.2891,155.3183,22191.0
2023-02-02 12:30:00,172.1,172.17,171.34,171.68,14715.0,155.3724,155.4356,154.6863,154.9933,14715.0
2023-02-02 13:00:00,171.79,172.37,170.59,170.67,21092.0,155.0926,155.6162,154.0092,154.0814,21092.0
2023-02-02 13:30:00,170.77,171.4,170.41,171.35,13353.0,154.1717,154.7405,153.8467,154.6953,13353.0
2023-02-02 14:00:00,171.42,171.61,170.25,170.25,14265.0,154.7585,154.9301,153.7023,153.7023,14265.0
2023-02-02 14:30:00,170.33,170.39,169.06,169.06,26270.0,153.7745,153.8286,152.6279,152.6279,26270.0
2023-02-02 15:00:00,168.91,169.83,168.79,169.75,41755.0,152.4925,153.3231,152.3842,153.2509,41755.0
2023-02-02 15:30:00,169.75,170.86,169.37,170.83,207023.0,153.2509,154.253,152.9078,154.2259,207023.0
2023-02-03 09:30:00,168.07,168.61,166.37,167.42,18290.0,151.7341,152.2217,150.1994,151.1473,18290.0
2023-02-03 10:00:00,167.39,168.41,166.89,167.88,23318.0,151.1202,152.0411,150.6688,151.5626,23318.0
2023-02-03 10:30:00,167.96,168.44,167.16,167.49,15098.0,151.6348,152.0682,150.9126,151.2105,15098.0
2023-02-03 11:00:00,167.42,167.58,167.02,167.37,15353.0,151.1473,151.2918,150.7862,151.1022,15353.0
2023-02-03 11:30:00,167.2,167.27,165.92,166.15,11130.0,150.9487,151.0119,149.7931,150.0008,11130.0
2023-02-03 12:00:00,165.91,166.9,165.91,166.82,8456.0,149.7841,150.6779,149.7841,150.6056,8456.0
2023-02-03 12:30:00,166.83,166.95,166.13,166.13,11830.0,150.6147,150.723,149.9827,149.9827,11830.0
2023-02-03 13:00:00,166.01,166.01,165.24,165.49,8151.0,149.8744,149.8744,149.1792,149.4049,8151.0
2023-02-03 13:30:00,165.31,165.9,165.01,165.63,13684.0,149.2424,149.7751,148.9716,149.5313,13684.0
2023-02-03 14:00:00,165.55,166.19,165.51,166.19,11915.0,149.4591,150.0369,149.423,150.0369,11915.0
2023-02-03 14:30:00,166.19,166.69,165.97,166.08,13274.0,150.0369,150.4883,149.8383,149.9376,13274.0
2023-02-03 15:00:00,165.86,167.1,165.65,166.7,21369.0,149.739,150.8584,149.5494,150.4973,21369.0
2023-02-03 15:30:00,166.74,167.91,166.58,167.82,137242.0,150.5334,151.5897,150.389,151.5084,137242.0
2023-02-06 09:30:00,165.63,166.42,165.06,165.53,14038.0,149.5313,150.2445,149.0167,149.441,14038.0
2023-02-06 10:00:00,165.74,166.41,165.54,166.17,15858.0,149.6306,150.2355,149.4501,150.0188,15858.0
2023-02-06 10:30:00,166.14,167.14,165.74,166.95,13799.0,149.9917,150.8945,149.6306,150.723,13799.0
2023-02-06 11:00:00,166.99,167.81,166.73,167.39,23910.0,150.7591,151.4994,150.5244,151.1202,23910.0
2023-02-06 11:30:00,167.46,167.84,167.21,167.38,24472.0,151.1834,151.5265,150.9577,151.1112,24472.0
2023-02-06 12:00:00,167.45,167.54,166.67,167.14,25995.0,151.1744,151.2557,150.4702,150.8945,25995.0
2023-02-06 12:30:00,167.27,167.59,166.99,167.09,20104.0,151.0119,151.3008,150.7591,150.8494,20104.0
2023-02-06 13:00:00,167.16,167.38,166.98,167.13,20697.0,150.9126,151.1112,150.7501,150.8855,20697.0
2023-02-06 13:30:00,167.18,167.33,166.65,166.87,23506.0,150.9307,151.0661,150.4522,150.6508,23506.0
2023-02-06 14:00:00,166.95,167.64,166.92,167.55,13449.0,150.723,151.3459,150.6959,151.2647,13449.0
2023-02-06 14:30:00,167.59,168.18,167.45,168.05,26734.0,151.3008,151.8335,151.1744,151.7161,26734.0
2023-02-06 15:00:00,168.04,168.06,167.35,167.49,38792.0,151.7071,151.7251,151.0841,151.2105,38792.0
2023-02-06 15:30:00,167.41,167.67,167.1,167.34,115404.0,151.1383,151.373,150.8584,151.0751,115404.0
2023-02-07 09:30:00,165.93,166.26,164.37,165.76,23689.0,149.8021,150.1001,148.3938,149.6487,23689.0
2023-02-07 10:00:00,165.57,165.75,164.5,165.14,22443.0,149.4771,149.6396,148.5111,149.0889,22443.0
2023-02-07 10:30:00,165.12,166.3,165.11,166.3,54142.0,149.0709,150.1362,149.0618,150.1362,54142.0
2023-02-07 11:00:00,166.27,166.3,165.67,165.7,25973.0,150.1091,150.1362,149.5674,149.5945,25973.0
2023-02-07 11:30:00,165.74,166.64,165.73,166.62,37222.0,149.6306,150.4431,149.6216,150.4251,37222.0
2023-02-07 12:00:00,166.63,167.25,166.62,166.87,38721.0,150.4341,150.9938,150.4251,150.6508,38721.0
2023-02-07 12:30:00,166.95,168.73,166.86,168.29,39797.0,150.723,152.33,150.6418,151.9328,39797.0
2023-02-07 13:00:00,168.38,168.62,166.13,166.13,47443.0,152.014,152.2307,149.9827,149.9827,47443.0
2023-02-07 13:30:00,166.11,166.27,165.35,166.08,37282.0,149.9647,150.1091,149.2785,149.9376,37282.0
2023-02-07 14:00:00,166.16,167.66,166.16,167.25,13156.0,150.0098,151.364,150.0098,150.9938,13156.0
2023-02-07 14:30:00,167.35,168.12,167.24,167.76,17585.0,151.0841,151.7793,150.9848,151.4543,17585.0
2023-02-07 15:00:00,167.91,168.19,167.07,167.83,35401.0,151.5897,151.8425,150.8313,151.5175,35401.0
2023-02-07 15:30:00,167.83,168.6,166.51,166.83,154847.0,151.5175,152.2126,150.3258,150.6147,154847.0
2023-02-08 09:30:00,166.42,167.79,166.28,167.02,10764.0,150.2445,151.4814,150.1181,150.7862,10764.0
2023-02-08 10:00:00,166.98,167.25,166.43,166.82,21516.0,150.7501,150.9938,150.2535,150.6056,21516.0
2023-02-08 10:30:00,166.73,166.91,166.36,166.55,12535.0,150.5244,150.6869,150.1904,150.3619,12535.0
2023-02-08 11:00:00,166.48,166.48,165.64,165.99,10334.0,150.2987,150.2987,149.5403,149.8563,10334.0
2023-02-08 11:30:00,165.95,166.06,165.62,165.94,8307.0,149.8202,149.9195,149.5223,149.8112,8307.0
2023-02-08 12:00:00,165.87,165.87,165.1,165.39,9493.0,149.748,149.748,149.0528,149.3146,9493.0
2023-02-08 12:30:00,165.5,165.54,164.76,165.54,9454.0,149.4139,149.4501,148.7459,149.4501,9454.0
2023-02-08 13:00:00,165.57,166.15,165.27,165.27,11847.0,149.4771,150.0008,149.2063,149.2063,11847.0
2023-02-08 13:30:00,165.17,165.59,164.94,165.43,15808.0,149.116,149.4952,148.9084,149.3507,15808.0
2023-02-08 14:00:00,165.38,166.04,165.1,165.66,12830.0,149.3056,149.9015,149.0528,149.5584,12830.0
2023-02-08 14:30:00,165.51,165.87,165.31,165.82,17377.0,149.423,149.748,149.2424,149.7028,17377.0
2023-02-08 15:00:00,165.82,165.82,165.13,165.2,21997.0,149.7028,149.7028,149.0799,149.1431,21997.0
2023-02-08 15:30:00,165.18,165.85,164.78,165.81,85673.0,149.125,149.7299,148.7639,149.6938,85673.0
2023-02-09 09:30:00,166.58,167.72,165.91,165.91,17050.0,150.389,151.4182,149.7841,149.7841,17050.0
2023-02-09 10:00:00,166.01,167.09,165.62,166.39,13781.0,149.8744,150.8494,149.5223,150.2174,13781.0
2023-02-09 10:30:00,166.26,167.0,166.04,166.95,22513.0,150.1001,150.7681,149.9015,150.723,22513.0
2023-02-09 11:00:00,167.0,167.01,166.17,166.52,21862.0,150.7681,150.7772,150.0188,150.3348,21862.0
2023-02-09 11:30:00,166.57,166.74,166.19,166.54,8342.0,150.3799,150.5334,150.0369,150.3529,8342.0
2023-02-09 12:00:00,166.59,167.12,166.58,166.82,23441.0,150.398,150.8765,150.389,150.6056,23441.0
2023-02-09 12:30:00,166.78,166.96,166.54,166.68,13831.0,150.5695,150.732,150.3529,150.4792,13831.0
2023-02-09 13:00:00,166.57,166.62,166.06,166.42,12869.0,150.3799,150.4251,149.9195,150.2445,12869.0
2023-02-09 13:30:00,166.36,166.7,166.1,166.14,10310.0,150.1904,150.4973,149.9556,149.9917,10310.0
2023-02-09 14:00:00,166.24,166.56,165.9,165.99,25417.0,150.082,150.3709,149.7751,149.8563,25417.0
2023-02-09 14:30:00,166.11,166.92,166.02,166.5,9369.0,149.9647,150.6959,149.8834,150.3167,9369.0
2023-02-09 15:00:00,166.45,166.45,165.05,165.19,13245.0,150.2716,150.2716,149.0077,149.1341,13245.0
2023-02-09 15:30:00,165.21,165.82,164.78,165.13,62244.0,149.1521,149.7028,148.7639,149.0799,62244.0
2023-02-10 09:30:00,163.98,164.7,163.25,164.07,15783.0,148.0417,148.6917,147.3826,148.1229,15783.0
2023-02-10 10:00:00,163.75,165.6,163.67,165.2,16297.0,147.834,149.5042,147.7618,149.1431,16297.0
2023-02-10 10:30:00,165.23,165.6,164.5,165.01,15735.0,149.1702,149.5042,148.5111,148.9716,15735.0
2023-02-10 11:00:00,164.92,165.35,164.77,164.77,27494.0,148.8903,149.2785,148.7549,148.7549,27494.0
2023-02-10 11:30:00,164.86,165.36,164.71,164.91,17664.0,148.8361,149.2875,148.7007,148.8813,17664.0
2023-02-10 12:00:00,164.79,164.96,164.28,164.75,12181.0,148.773,148.9264,148.3125,148.7368,12181.0
2023-02-10 12:30:00,164.75,165.45,164.74,165.41,13844.0,148.7368,149.3688,148.7278,149.3327,13844.0
2023-02-10 13:00:00,165.41,165.56,165.13,165.41,12437.0,149.3327,149.4681,149.0799,149.3327,12437.0
2023-02-10 13:30:00,165.41,165.58,165.22,165.27,10934.0,149.3327,149.4862,149.1612,149.2063,10934.0
2023-02-10 14:00:00,165.24,165.57,164.93,165.26,12350.0,149.1792,149.4771,148.8993,149.1973,12350.0
2023-02-10 14:30:00,165.25,165.9,165.24,165.89,18548.0,149.1882,149.7751,149.1792,149.766,18548.0
2023-02-10 15:00:00,166.03,166.08,165.17,165.42,27261.0,149.8924,149.9376,149.116,149.3417,27261.0
2023-02-10 15:30:00,165.47,165.84,165.34,165.73,89841.0,149.3869,149.7209,149.2695,149.6216,89841.0
2023-02-13 09:30:00,166.07,167.0,165.18,166.85,10499.0,149.9285,150.7681,149.125,150.6327,10499.0
2023-02-13 10:00:00,166.89,167.24,166.29,167.09,17093.0,150.6688,150.9848,150.1272,150.8494,17093.0
2023-02-13 10:30:00,167.09,167.33,166.65,166.83,22142.0,150.8494,151.0661,150.4522,150.6147,22142.0
2023-02-13 11:00:00,166.93,167.17,166.83,166.93,22981.0,150.705,150.9216,150.6147,150.705,22981.0
2023-02-13 11:30:00,166.95,167.17,166.75,167.01,38067.0,150.723,150.9216,150.5424,150.7772,38067.0
2023-02-13 12:00:00,166.99,167.12,166.74,167.05,30027.0,150.7591,150.8765,150.5334,150.8133,30027.0
2023-02-13 12:30:00,167.06,167.08,166.48,166.48,13320.0,150.8223,150.8404,150.2987,150.2987,13320.0
2023-02-13 13:00:00,166.47,166.71,165.95,166.55,21409.0,150.2897,150.5063,149.8202,150.3619,21409.0
2023-02-13 13:30:00,166.69,167.05,166.53,167.02,15952.0,150.4883,150.8133,150.3438,150.7862,15952.0
2023-02-13 14:00:00,167.02,167.06,165.98,165.99,18470.0,150.7862,150.8223,149.8473,149.8563,18470.0
2023-02-13 14:30:00,166.08,166.49,166.01,166.49,18040.0,149.9376,150.3077,149.8744,150.3077,18040.0
2023-02-13 15:00:00,166.43,166.96,166.17,166.79,26766.0,150.2535,150.732,150.0188,150.5786,26766.0
2023-02-13 15:30:00,166.79,167.02,166.59,167.0,112708.0,150.5786,150.7862,150.398,150.7681,112708.0
2023-02-14 09:30:00,166.31,167.04,164.76,167.0,18023.0,150.1452,150.8043,148.7459,150.7681,18023.0
2023-02-14 10:00:00,166.8,167.26,165.75,165.75,51505.0,150.5876,151.0029,149.6396,149.6396,51505.0
2023-02-14 10:30:00,165.86,165.98,164.69,165.44,12826.0,149.739,149.8473,148.6827,149.3598,12826.0
2023-02-14 11:00:00,165.53,165.96,164.68,164.83,19979.0,149.441,149.8292,148.6736,148.8091,19979.0
2023-02-14 11:30:00,164.69,164.73,164.05,164.71,16120.0,148.6827,148.7188,148.1049,148.7007,16120.0
2023-02-14 12:00:00,164.62,164.68,164.07,164.36,12386.0,148.6195,148.6736,148.1229,148.3847,12386.0
2023-02-14 12:30:00,164.19,164.5,164.05,164.37,11592.0,148.2313,148.5111,148.1049,148.3938,11592.0
2023-02-14 13:00:00,164.37,165.25,164.36,164.9,13189.0,148.3938,149.1882,148.3847,148.8723,13189.0
2023-02-14 13:30:00,164.86,165.03,164.47,164.69,12183.0,148.8361,148.9896,148.4841,148.6827,12183.0
2023-02-14 14:00:00,164.66,164.91,164.12,164.82,9764.0,148.6556,148.8813,148.1681,148.8,9764.0
2023-02-14 14:30:00,164.87,165.9,164.86,165.51,16890.0,148.8452,149.7751,148.8361,149.423,16890.0
2023-02-14 15:00:00,165.32,165.62,165.11,165.17,13630.0,149.2514,149.5223,149.0618,149.116,13630.0
2023-02-14 15:30:00,165.15,165.53,165.0,165.13,80010.0,149.098,149.441,148.9625,149.0799,80010.0
2023-02-15 09:30:00,163.6,164.69,163.6,164.56,14805.0,147.6986,148.6827,147.6986,148.5653,14805.0
2023-02-15 10:00:00,164.55,164.76,164.19,164.6,22184.0,148.5563,148.7459,148.2313,148.6014,22184.0
2023-02-15 10:30:00,164.6,165.02,164.51,164.91,18523.0,148.6014,148.9806,148.5202,148.8813,18523.0
2023-02-15 11:00:00,164.84,165.33,164.64,165.2,11872.0,148.8181,149.2605,148.6375,149.1431,11872.0
2023-02-15 11:30:00,165.06,165.28,164.89,165.03,16007.0,149.0167,149.2153,148.8632,148.9896,16007.0
2023-02-15 12:00:00,165.03,165.16,164.21,164.27,17609.0,148.9896,149.107,148.2493,148.3035,17609.0
2023-02-15 12:30:00,164.23,164.52,164.03,164.28,12069.0,148.2674,148.5292,148.0868,148.3125,12069.0
2023-02-15 13:00:00,164.28,164.75,164.23,164.59,7862.0,148.3125,148.7368,148.2674,148.5924,7862.0
2023-02-15 13:30:00,164.68,165.0,164.51,164.92,9510.0,148.6736,148.9625,148.5202,148.8903,9510.0
2023-02-15 14:00:00,164.92,165.03,164.69,164.78,15597.0,148.8903,148.9896,148.6827,148.7639,15597.0
2023-02-15 14:30:00,164.74,164.74,164.18,164.18,11983.0,148.7278,148.7278,148.2222,148.2222,11983.0
2023-02-15 15:00:00,164.19,164.79,164.19,164.75,19293.0,148.2313,148.773,148.2313,148.7368,19293.0
2023-02-15 15:30:00,164.79,165.4,164.49,165.4,75543.0,148.773,149.3237,148.5021,149.3237,75543.0
2023-02-16 09:30:00,162.72,163.19,161.79,161.79,10461.0,146.9041,147.3285,146.0645,146.0645,10461.0
2023-02-16 10:00:00,162.03,162.9,161.96,162.5,9210.0,146.2812,147.0667,146.218,146.7055,9210.0
2023-02-16 10:30:00,162.58,163.18,162.56,163.0,10975.0,146.7778,147.3194,146.7597,147.1569,10975.0
2023-02-16 11:00:00,163.0,163.25,162.49,163.02,20846.0,147.1569,147.3826,146.6965,147.175,20846.0
2023-02-16 11:30:00,163.09,163.25,162.54,162.72,26961.0,147.2382,147.3826,146.7416,146.9041,26961.0
2023-02-16 12:00:00,162.8,163.13,162.71,162.98,21634.0,146.9764,147.2743,146.8951,147.1389,21634.0
2023-02-16 12:30:00,163.04,163.38,162.82,163.21,26841.0,147.193,147.5,146.9944,147.3465,26841.0
2023-02-16 13:00:00,163.21,163.32,162.67,162.68,25922.0,147.3465,147.4458,146.859,146.868,25922.0
2023-02-16 13:30:00,162.65,163.58,162.51,163.22,26267.0,146.841,147.6806,146.7146,147.3556,26267.0
2023-02-16 14:00:00,163.23,163.62,163.16,163.52,22187.0,147.3646,147.7167,147.3014,147.6264,22187.0
2023-02-16 14:30:00,163.54,163.72,163.3,163.48,18657.0,147.6444,147.807,147.4278,147.5903,18657.0
2023-02-16 15:00:00,163.48,163.58,162.12,162.12,26647.0,147.5903,147.6806,146.3625,146.3625,26647.0
2023-02-16 15:30:00,162.16,162.61,161.91,162.03,92176.0,146.3986,146.8048,146.1729,146.2812,92176.0
2023-02-17 09:30:00,161.97,162.04,160.05,160.24,31415.0,146.227,146.2902,144.4937,144.6652,31415.0
2023-02-17 10:00:00,160.7,161.7,160.57,161.34,14034.0,145.0805,145.9833,144.9631,145.6583,14034.0
2023-02-17 10:30:00,161.43,161.84,160.58,160.63,15892.0,145.7395,146.1097,144.9721,145.0173,15892.0
2023-02-17 11:00:00,160.6,160.66,160.12,160.42,21147.0,144.9902,145.0444,144.5569,144.8277,21147.0
2023-02-17 11:30:00,160.5,161.13,160.4,160.53,11308.0,144.8999,145.4687,144.8096,144.927,11308.0
2023-02-17 12:00:00,160.55,161.03,160.41,160.82,17954.0,144.9451,145.3784,144.8187,145.1888,17954.0
2023-02-17 12:30:00,160.77,160.92,160.51,160.92,13549.0,145.1437,145.2791,144.909,145.2791,13549.0
2023-02-17 13:00:00,160.89,160.97,160.49,160.76,17640.0,145.252,145.3242,144.8909,145.1347,17640.0
2023-02-17 13:30:00,160.65,160.84,160.34,160.84,21716.0,145.0353,145.2069,144.7555,145.2069,21716.0
2023-02-17 14:00:00,160.89,161.09,160.7,160.73,28686.0,145.252,145.4326,145.0805,145.1076,28686.0
2023-02-17 14:30:00,160.75,161.44,160.65,161.29,24198.0,145.1256,145.7486,145.0353,145.6131,24198.0
2023-02-17 15:00:00,161.36,161.86,161.27,161.27,23398.0,145.6763,146.1277,145.5951,145.5951,23398.0
2023-02-17 15:30:00,161.27,161.78,161.18,161.58,119979.0,145.5951,146.0555,145.5138,145.875,119979.0
2023-02-21 09:30:00,160.36,160.72,158.47,158.65,16612.0,144.7735,145.0985,143.0672,143.2297,16612.0
2023-02-21 10:00:00,158.69,159.27,158.46,158.82,12665.0,143.2659,143.7895,143.0582,143.3832,12665.0
2023-02-21 10:30:00,159.1,159.32,158.16,158.16,12248.0,143.636,143.8346,142.7874,142.7874,12248.0
2023-02-21 11:00:00,158.19,158.54,157.82,158.38,25276.0,142.8144,143.1304,142.4804,142.986,25276.0
2023-02-21 11:30:00,158.32,158.49,158.02,158.26,17082.0,142.9318,143.0853,142.661,142.8776,17082.0
2023-02-21 12:00:00,158.16,158.41,157.38,157.44,17188.0,142.7874,143.0131,142.0832,142.1373,17188.0
2023-02-21 12:30:00,157.39,157.55,157.14,157.41,25490.0,142.0922,142.2367,141.8665,142.1103,25490.0
2023-02-21 13:00:00,157.44,157.75,156.94,157.19,13202.0,142.1373,142.4172,141.6859,141.9116,13202.0
2023-02-21 13:30:00,157.3,157.43,157.0,157.35,11404.0,142.011,142.1283,141.7401,142.0561,11404.0
2023-02-21 14:00:00,157.43,157.67,156.95,157.2,10289.0,142.1283,142.345,141.695,141.9207,10289.0
2023-02-21 14:30:00,157.18,157.46,157.18,157.25,15476.0,141.9026,142.1554,141.9026,141.9658,15476.0
2023-02-21 15:00:00,157.25,157.7,156.88,157.13,27691.0,141.9658,142.3721,141.6318,141.8575,27691.0
2023-02-21 15:30:00,157.22,157.74,157.21,157.42,109462.0,141.9387,142.4082,141.9297,142.1193,109462.0
2023-02-22 09:30:00,158.03,159.12,157.72,157.99,19179.0,142.67,143.6541,142.3901,142.6339,19179.0
2023-02-22 10:00:00,157.97,158.01,156.56,156.89,25171.0,142.6158,142.6519,141.3429,141.6408,25171.0
2023-02-22 10:30:00,156.83,157.11,156.4,156.95,19527.0,141.5866,141.8394,141.1984,141.695,19527.0
2023-02-22 11:00:00,156.79,157.07,156.16,156.31,9589.0,141.5505,141.8033,140.9818,141.1172,9589.0
2023-02-22 11:30:00,156.33,156.67,156.09,156.59,8066.0,141.1352,141.4422,140.9186,141.37,8066.0
2023-02-22 12:00:00,156.58,156.96,156.42,156.91,10173.0,141.3609,141.704,141.2165,141.6589,10173.0
2023-02-22 12:30:00,156.92,157.93,156.91,157.88,47252.0,141.6679,142.5797,141.6589,142.5346,47252.0
2023-02-22 13:00:00,157.88,158.28,157.65,158.28,9586.0,142.5346,142.8957,142.3269,142.8957,9586.0
2023-02-22 13:30:00,158.32,158.35,157.75,157.75,47986.0,142.9318,142.9589,142.4172,142.4172,47986.0
2023-02-22 14:00:00,157.7,158.21,156.87,157.6,19519.0,142.3721,142.8325,141.6227,142.2818,19519.0
2023-02-22 14:30:00,157.56,157.7,156.76,156.84,15358.0,142.2457,142.3721,141.5234,141.5957,15358.0
2023-02-22 15:00:00,156.98,156.98,155.72,155.76,72159.0,141.7221,141.7221,140.5845,140.6206,72159.0
2023-02-22 15:30:00,155.72,156.16,155.19,155.78,123891.0,140.5845,140.9818,140.106,140.6387,123891.0
2023-02-23 09:30:00,157.21,157.92,156.57,156.78,21393.0,141.9297,142.5707,141.3519,141.5415,21393.0
2023-02-23 10:00:00,156.53,156.92,156.32,156.74,13759.0,141.3158,141.6679,141.1262,141.5054,13759.0
2023-02-23 10:30:00,156.5,156.91,155.98,156.25,18261.0,141.2887,141.6589,140.8193,141.063,18261.0
2023-02-23 11:00:00,156.44,156.45,155.19,155.23,16063.0,141.2345,141.2436,140.106,140.1422,16063.0
2023-02-23 11:30:00,155.16,155.3,154.16,154.33,16164.0,140.079,140.2053,139.1762,139.3296,16164.0
2023-02-23 12:00:00,154.45,154.66,154.09,154.2,11704.0,139.438,139.6276,139.113,139.2123,11704.0
2023-02-23 12:30:00,154.14,154.94,154.04,154.94,28729.0,139.1581,139.8803,139.0678,139.8803,28729.0
2023-02-23 13:00:00,155.01,155.05,154.56,154.76,12849.0,139.9435,139.9796,139.5373,139.7178,12849.0
2023-02-23 13:30:00,154.69,154.97,154.43,154.45,12771.0,139.6546,139.9074,139.4199,139.438,12771.0
2023-02-23 14:00:00,154.49,155.54,154.38,155.44,18119.0,139.4741,140.422,139.3748,140.3317,18119.0
2023-02-23 14:30:00,155.47,155.74,155.34,155.41,19742.0,140.3588,140.6026,140.2415,140.3047,19742.0
2023-02-23 15:00:00,155.48,155.67,155.01,155.43,31983.0,140.3679,140.5394,139.9435,140.3227,31983.0
2023-02-23 15:30:00,155.47,155.95,155.18,155.79,94532.0,140.3588,140.7922,140.097,140.6477,94532.0
2023-02-24 09:30:00,153.9,154.16,152.39,152.4,22096.0,138.9414,139.1762,137.5782,137.5872,22096.0
2023-02-24 10:00:00,152.57,153.38,152.41,153.0,41286.0,137.7407,138.472,137.5962,138.1289,41286.0
2023-02-24 10:30:00,152.92,153.41,152.69,152.78,50999.0,138.0567,138.4991,137.849,137.9303,50999.0
2023-02-24 11:00:00,152.75,153.04,152.34,152.52,30453.0,137.9032,138.165,137.5331,137.6956,30453.0
2023-02-24 11:30:00,152.4,153.63,152.4,152.78,30036.0,137.5872,138.6977,137.5872,137.9303,30036.0
2023-02-24 12:00:00,152.68,152.68,151.9,152.18,14020.0,137.84,137.84,137.1358,137.3886,14020.0
2023-02-24 12:30:00,152.19,152.79,152.05,152.22,33532.0,137.3976,137.9393,137.2712,137.4247,33532.0
2023-02-24 13:00:00,152.25,152.56,151.99,152.33,18339.0,137.4518,137.7317,137.2171,137.524,18339.0
2023-02-24 13:30:00,152.33,152.56,152.01,152.39,27926.0,137.524,137.7317,137.2351,137.5782,27926.0
2023-02-24 14:00:00,152.44,152.75,152.27,152.57,25237.0,137.6233,137.9032,137.4699,137.7407,25237.0
2023-02-24 14:30:00,152.51,152.79,152.28,152.68,76695.0,137.6865,137.9393,137.4789,137.84,76695.0
2023-02-24 15:00:00,152.64,152.7,152.05,152.17,70968.0,137.8039,137.8581,137.2712,137.3796,70968.0
2023-02-24 15:30:00,152.13,152.14,151.34,151.74,141515.0,137.3435,137.3525,136.6302,136.9914,141515.0
2023-02-27 09:30:00,153.66,153.83,152.16,153.83,9129.0,138.7248,138.8782,137.3705,138.8782,9129.0
2023-02-27 10:00:00,153.95,154.18,153.64,153.66,8660.0,138.9866,139.1942,138.7067,138.7248,8660.0
2023-02-27 10:30:00,153.55,153.59,152.55,152.92,6835.0,138.6254,138.6616,137.7226,138.0567,6835.0
2023-02-27 11:00:00,152.99,153.13,152.53,152.64,13344.0,138.1199,138.2463,137.7046,137.8039,13344.0
2023-02-27 11:30:00,152.59,152.64,152.12,152.4,9189.0,137.7588,137.8039,137.3344,137.5872,9189.0
2023-02-27 12:00:00,152.48,152.48,152.02,152.36,14908.0,137.6594,137.6594,137.2442,137.5511,14908.0
2023-02-27 12:30:00,152.36,152.88,152.32,152.6,20268.0,137.5511,138.0206,137.515,137.7678,20268.0
2023-02-27 13:00:00,152.64,152.81,152.55,152.63,6096.0,137.8039,137.9574,137.7226,137.7949,6096.0
2023-02-27 13:30:00,152.71,152.79,152.11,152.61,9818.0,137.8671,137.9393,137.3254,137.7768,9818.0
2023-02-27 14:00:00,152.58,152.8,152.08,152.14,13266.0,137.7497,137.9483,137.2983,137.3525,13266.0
2023-02-27 14:30:00,152.08,152.15,151.71,151.78,13631.0,137.2983,137.3615,136.9643,137.0275,13631.0
2023-02-27 15:00:00,151.74,151.87,151.25,151.5,17272.0,136.9914,137.1087,136.549,136.7747,17272.0
2023-02-27 15:30:00,151.5,151.93,151.13,151.53,108609.0,136.7747,137.1629,136.4407,136.8018,108609.0
2023-02-28 09:30:00,151.15,152.39,151.15,151.8,19122.0,136.4587,137.5782,136.4587,137.0455,19122.0
2023-02-28 10:00:00,151.67,152.21,151.53,152.0,19810.0,136.9282,137.4157,136.8018,137.2261,19810.0
2023-02-28 10:30:00,152.13,152.7,151.99,152.69,17254.0,137.3435,137.8581,137.2171,137.849,17254.0
2023-02-28 11:00:00,152.69,153.07,152.47,152.69,27507.0,137.849,138.1921,137.6504,137.849,27507.0
2023-02-28 11:30:00,152.67,152.8,152.08,152.44,17158.0,137.831,137.9483,137.2983,137.6233,17158.0
2023-02-28 12:00:00,152.45,152.61,152.24,152.52,18621.0,137.6324,137.7768,137.4428,137.6956,18621.0
2023-02-28 12:30:00,152.49,152.74,152.37,152.57,54244.0,137.6685,137.8942,137.5601,137.7407,54244.0
2023-02-28 13:00:00,152.63,152.84,152.26,152.6,18948.0,137.7949,137.9845,137.4608,137.7678,18948.0
2023-02-28 13:30:00,152.6,152.72,151.97,152.03,15114.0,137.7678,137.8761,137.199,137.2532,15114.0
2023-02-28 14:00:00,152.04,152.14,151.39,151.39,22225.0,137.2622,137.3525,136.6754,136.6754,22225.0
2023-02-28 14:30:00,151.38,151.49,150.73,151.13,62382.0,136.6664,136.7657,136.0795,136.4407,62382.0
2023-02-28 15:00:00,151.0,151.3,150.51,150.76,46288.0,136.3233,136.5941,135.8809,136.1066,46288.0
2023-02-28 15:30:00,150.72,150.76,149.72,149.73,207221.0,136.0705,136.1066,135.1677,135.1767,207221.0
2023-03-01 09:30:00,148.61,148.84,145.5,145.95,113240.0,134.1656,134.3732,131.3579,131.7641,113240.0
2023-03-01 10:00:00,146.11,146.69,144.92,145.29,98775.0,131.9086,132.4322,130.8343,131.1683,98775.0
2023-03-01 10:30:00,145.2,146.01,144.6,144.83,49756.0,131.087,131.8183,130.5454,130.753,49756.0
2023-03-01 11:00:00,144.73,144.73,143.32,143.43,77235.0,130.6627,130.6627,129.3898,129.4891,77235.0
2023-03-01 11:30:00,143.43,143.81,142.9,143.08,58251.0,129.4891,129.8321,129.0106,129.1731,58251.0
2023-03-01 12:00:00,143.04,144.67,142.67,144.07,58060.0,129.137,130.6085,128.8029,130.0669,58060.0
2023-03-01 12:30:00,144.09,144.36,142.99,143.25,57151.0,130.0849,130.3287,129.0918,129.3266,57151.0
2023-03-01 13:00:00,143.19,144.38,143.18,143.87,40841.0,129.2724,130.3467,129.2634,129.8863,40841.0
2023-03-01 13:30:00,143.84,143.85,143.13,143.51,41452.0,129.8592,129.8683,129.2182,129.5613,41452.0
2023-03-01 14:00:00,143.41,143.7,143.0,143.46,27278.0,129.471,129.7328,129.1009,129.5162,27278.0
2023-03-01 14:30:00,143.43,143.64,143.14,143.17,38507.0,129.4891,129.6787,129.2273,129.2543,38507.0
2023-03-01 15:00:00,143.15,143.84,142.94,143.26,78892.0,129.2363,129.8592,129.0467,129.3356,78892.0
2023-03-01 15:30:00,143.3,143.84,142.89,142.91,174242.0,129.3717,129.8592,129.0016,129.0196,174242.0
2023-03-02 09:30:00,142.25,142.7,141.25,142.3,36536.0,128.4238,128.83,127.521,128.4689,36536.0
2023-03-02 10:00:00,142.29,143.04,142.16,142.73,32540.0,128.4599,129.137,128.3425,128.8571,32540.0
2023-03-02 10:30:00,142.63,143.1,142.53,142.59,26322.0,128.7668,129.1911,128.6766,128.7307,26322.0
2023-03-02 11:00:00,142.53,142.74,142.31,142.52,32215.0,128.6766,128.8661,128.4779,128.6675,32215.0
2023-03-02 11:30:00,142.52,142.61,141.41,141.86,68252.0,128.6675,128.7488,127.6654,128.0717,68252.0
2023-03-02 12:00:00,141.9,143.03,141.9,142.8,50224.0,128.1078,129.128,128.1078,128.9203,50224.0
2023-03-02 12:30:00,142.86,143.22,142.56,142.95,29130.0,128.9745,129.2995,128.7036,129.0557,29130.0
2023-03-02 13:00:00,142.96,143.18,142.75,142.75,24560.0,129.0648,129.2634,128.8752,128.8752,24560.0
2023-03-02 13:30:00,142.75,143.56,142.66,143.47,27962.0,128.8752,129.6064,128.7939,129.5252,27962.0
2023-03-02 14:00:00,143.59,143.88,143.31,143.61,34240.0,129.6335,129.8953,129.3807,129.6516,34240.0
2023-03-02 14:30:00,143.65,143.79,143.36,143.53,27292.0,129.6877,129.8141,129.4259,129.5794,27292.0
2023-03-02 15:00:00,143.56,143.6,143.07,143.31,44874.0,129.6064,129.6426,129.1641,129.3807,44874.0
2023-03-02 15:30:00,143.35,143.58,142.93,143.19,249683.0,129.4168,129.6245,129.0377,129.2724,249683.0
2023-03-03 09:30:00,144.47,144.72,143.63,144.06,29259.0,130.428,130.6537,129.6696,130.0578,29259.0
2023-03-03 10:00:00,144.06,144.52,143.01,144.4,56275.0,130.0578,130.4731,129.1099,130.3648,56275.0
2023-03-03 10:30:00,144.4,144.42,143.07,143.07,54959.0,130.3648,130.3828,129.1641,129.1641,54959.0
2023-03-03 11:00:00,143.03,143.51,142.98,143.29,42324.0,129.128,129.5613,129.0828,129.3627,42324.0
2023-03-03 11:30:00,143.31,143.57,143.13,143.55,43413.0,129.3807,129.6155,129.2182,129.5974,43413.0
2023-03-03 12:00:00,143.48,144.13,143.45,143.92,44936.0,129.5342,130.121,129.5071,129.9314,44936.0
2023-03-03 12:30:00,143.91,144.14,143.84,143.84,30006.0,129.9224,130.1301,129.8592,129.8592,30006.0
2023-03-03 13:00:00,143.84,143.98,143.62,143.82,23148.0,129.8592,129.9856,129.6606,129.8412,23148.0
2023-03-03 13:30:00,143.85,143.88,143.66,143.79,22546.0,129.8683,129.8953,129.6967,129.8141,22546.0
2023-03-03 14:00:00,143.81,144.42,143.47,144.42,26342.0,129.8321,130.3828,129.5252,130.3828,26342.0
2023-03-03 14:30:00,144.47,144.59,144.18,144.37,29225.0,130.428,130.5363,130.1662,130.3377,29225.0
2023-03-03 15:00:00,144.39,144.71,142.5,144.5,97783.0,130.3558,130.6447,128.6495,130.4551,97783.0
2023-03-03 15:30:00,144.46,144.51,143.75,143.82,183865.0,130.419,130.4641,129.778,129.8412,183865.0
2023-03-06 09:30:00,144.72,145.46,144.65,145.36,29459.0,130.6537,131.3218,130.5905,131.2315,29459.0
2023-03-06 10:00:00,145.25,146.09,144.75,145.88,36096.0,131.1322,131.8905,130.6808,131.7009,36096.0
2023-03-06 10:30:00,145.89,145.95,145.37,145.6,29139.0,131.71,131.7641,131.2405,131.4482,29139.0
2023-03-06 11:00:00,145.56,146.04,145.53,145.64,20078.0,131.412,131.8454,131.385,131.4843,20078.0
2023-03-06 11:30:00,145.69,146.05,145.57,146.05,46062.0,131.5294,131.8544,131.4211,131.8544,46062.0
2023-03-06 12:00:00,146.02,146.26,145.73,146.19,25354.0,131.8273,132.044,131.5655,131.9808,25354.0
2023-03-06 12:30:00,146.25,146.36,145.51,145.76,29719.0,132.035,132.1343,131.3669,131.5926,29719.0
2023-03-06 13:00:00,145.74,145.88,145.28,145.3,25700.0,131.5745,131.7009,131.1593,131.1773,25700.0
2023-03-06 13:30:00,145.28,145.55,144.89,144.9,20423.0,131.1593,131.403,130.8072,130.8162,20423.0
2023-03-06 14:00:00,144.85,145.59,144.67,145.19,34526.0,130.7711,131.4391,130.6085,131.078,34526.0
2023-03-06 14:30:00,145.18,146.11,145.18,145.69,122874.0,131.069,131.9086,131.069,131.5294,122874.0
2023-03-06 15:00:00,145.68,145.88,145.33,145.5,33440.0,131.5204,131.7009,131.2044,131.3579,33440.0
2023-03-06 15:30:00,145.47,145.97,145.36,145.62,113147.0,131.3308,131.7822,131.2315,131.4662,113147.0
2023-03-07 09:30:00,145.54,146.46,144.32,144.97,25556.0,131.394,132.2246,130.2926,130.8794,25556.0
2023-03-07 10:00:00,144.95,145.15,143.27,144.01,82531.0,130.8613,131.0419,129.3446,130.0127,82531.0
2023-03-07 10:30:00,144.1,144.72,142.81,142.81,35959.0,130.094,130.6537,128.9293,128.9293,35959.0
2023-03-07 11:00:00,142.81,143.11,142.36,142.57,31635.0,128.9293,129.2002,128.5231,128.7127,31635.0
2023-03-07 11:30:00,142.63,143.08,142.21,142.72,40049.0,128.7668,129.1731,128.3877,128.8481,40049.0
2023-03-07 12:00:00,142.71,143.95,142.64,143.52,53022.0,128.8391,129.9585,128.7759,129.5703,53022.0
2023-03-07 12:30:00,143.56,143.62,142.93,142.98,33163.0,129.6064,129.6606,129.0377,129.0828,33163.0
2023-03-07 13:00:00,143.0,143.1,142.21,142.66,24192.0,129.1009,129.1911,128.3877,128.7939,24192.0
2023-03-07 13:30:00,142.63,142.71,142.21,142.46,22031.0,128.7668,128.8391,128.3877,128.6134,22031.0
2023-03-07 14:00:00,142.43,142.58,141.39,141.39,19709.0,128.5863,128.7217,127.6474,127.6474,19709.0
2023-03-07 14:30:00,141.4,142.08,141.37,141.79,25255.0,127.6564,128.2703,127.6293,128.0085,25255.0
2023-03-07 15:00:00,141.94,142.39,141.64,142.27,31738.0,128.1439,128.5502,127.8731,128.4418,31738.0
2023-03-07 15:30:00,142.31,142.64,141.22,141.26,103152.0,128.4779,128.7759,127.4939,127.53,103152.0
2023-03-08 09:30:00,141.2,142.48,141.16,142.04,48749.0,127.4758,128.6314,127.4397,128.2342,48749.0
2023-03-08 10:00:00,142.02,143.13,141.42,142.52,54290.0,128.2161,129.2182,127.6744,128.6675,54290.0
2023-03-08 10:30:00,142.52,143.47,142.37,143.47,21131.0,128.6675,129.5252,128.5321,129.5252,21131.0
2023-03-08 11:00:00,143.4,144.33,143.32,144.03,33933.0,129.462,130.3016,129.3898,130.0308,33933.0
2023-03-08 11:30:00,144.09,145.1,143.86,144.93,53596.0,130.0849,130.9968,129.8773,130.8433,53596.0
2023-03-08 12:00:00,144.96,145.29,144.71,145.13,39195.0,130.8704,131.1683,130.6447,131.0238,39195.0
2023-03-08 12:30:00,144.96,145.27,144.54,144.85,38878.0,130.8704,131.1502,130.4912,130.7711,38878.0
2023-03-08 13:00:00,144.86,144.93,144.37,144.57,23132.0,130.7801,130.8433,130.3377,130.5183,23132.0
2023-03-08 13:30:00,144.64,145.1,144.37,144.64,36279.0,130.5815,130.9968,130.3377,130.5815,36279.0
2023-03-08 14:00:00,144.65,144.67,143.85,144.11,24061.0,130.5905,130.6085,129.8683,130.103,24061.0
2023-03-08 14:30:00,144.13,144.21,143.8,143.94,25730.0,130.121,130.1933,129.8231,129.9495,25730.0
2023-03-08 15:00:00,143.94,144.14,143.76,144.03,25291.0,129.9495,130.1301,129.787,130.0308,25291.0
2023-03-08 15:30:00,144.06,144.7,143.9,144.34,101749.0,130.0578,130.6356,129.9134,130.3106,101749.0
2023-03-09 09:30:00,144.45,145.4,142.59,143.08,37225.0,130.4099,131.2676,128.7307,129.1731,37225.0
2023-03-09 10:00:00,143.0,143.28,142.26,142.59,20496.0,129.1009,129.3537,128.4328,128.7307,20496.0
2023-03-09 10:30:00,142.66,143.05,142.37,142.46,18650.0,128.7939,129.146,128.5321,128.6134,18650.0
2023-03-09 11:00:00,142.39,142.69,142.0,142.03,31942.0,128.5502,128.821,128.1981,128.2251,31942.0
2023-03-09 11:30:00,141.99,142.09,141.63,141.77,37238.0,128.189,128.2793,127.864,127.9904,37238.0
2023-03-09 12:00:00,141.75,142.17,141.36,142.17,17747.0,127.9724,128.3515,127.6203,128.3515,17747.0
2023-03-09 12:30:00,142.21,142.26,141.2,141.23,19699.0,128.3877,128.4328,127.4758,127.5029,19699.0
2023-03-09 13:00:00,141.23,141.36,140.36,140.48,22858.0,127.5029,127.6203,126.7175,126.8258,22858.0
2023-03-09 13:30:00,140.52,141.07,140.34,140.6,30453.0,126.8619,127.3585,126.6994,126.9341,30453.0
2023-03-09 14:00:00,140.65,140.67,139.74,139.81,34082.0,126.9793,126.9973,126.1577,126.2209,34082.0
2023-03-09 14:30:00,139.76,139.76,138.46,138.46,44048.0,126.1758,126.1758,125.0021,125.0021,44048.0
2023-03-09 15:00:00,138.62,139.07,138.15,138.62,63734.0,125.1466,125.5529,124.7223,125.1466,63734.0
2023-03-09 15:30:00,138.53,139.52,138.42,138.88,203287.0,125.0653,125.9591,124.966,125.3813,203287.0
2023-03-10 09:30:00,138.6,138.77,133.96,135.2,199945.0,125.1285,125.282,120.9395,122.059,199945.0
2023-03-10 10:00:00,135.23,135.7,133.62,133.83,131208.0,122.0861,122.5104,120.6326,120.8222,131208.0
2023-03-10 10:30:00,133.9,134.06,132.28,134.05,77469.0,120.8854,121.0298,119.4228,121.0208,77469.0
2023-03-10 11:00:00,133.95,133.99,132.35,133.14,98105.0,120.9305,120.9666,119.486,120.1992,98105.0
2023-03-10 11:30:00,133.21,133.54,130.33,130.75,117236.0,120.2624,120.5603,117.6624,118.0415,117236.0
2023-03-10 12:00:00,130.86,130.95,129.24,129.56,98620.0,118.1408,118.2221,116.6783,116.9672,98620.0
2023-03-10 12:30:00,129.68,130.18,128.03,128.08,90445.0,117.0755,117.5269,115.5859,115.631,90445.0
2023-03-10 13:00:00,128.08,128.68,126.47,126.74,165287.0,115.631,116.1727,114.1775,114.4213,165287.0
2023-03-10 13:30:00,126.65,128.09,126.13,127.83,141636.0,114.34,115.6401,113.8706,115.4053,141636.0
2023-03-10 14:00:00,127.85,128.76,127.55,127.72,86504.0,115.4234,116.2449,115.1526,115.306,86504.0
2023-03-10 14:30:00,127.72,129.03,127.71,128.62,92705.0,115.306,116.4887,115.297,116.1186,92705.0
2023-03-10 15:00:00,128.71,128.75,127.43,127.73,114342.0,116.1998,116.2359,115.0442,115.3151,114342.0
2023-03-10 15:30:00,127.65,127.71,126.18,126.8,571560.0,115.2428,115.297,113.9157,114.4755,571560.0
2023-03-13 09:30:00,126.19,129.9,126.0,129.11,184496.0,113.9247,117.2741,113.7532,116.5609,184496.0
2023-03-13 10:00:00,129.06,129.24,126.23,126.35,199831.0,116.5158,116.6783,113.9609,114.0692,199831.0
2023-03-13 10:30:00,126.43,127.76,126.21,127.6,96603.0,114.1414,115.3421,113.9428,115.1977,96603.0
2023-03-13 11:00:00,127.68,129.46,127.48,129.46,178745.0,115.2699,116.8769,115.0894,116.8769,178745.0
2023-03-13 11:30:00,129.58,129.6,126.82,127.3,73835.0,116.9852,117.0033,114.4935,114.9269,73835.0
2023-03-13 12:00:00,127.41,128.05,126.32,126.58,58806.0,115.0262,115.604,114.0421,114.2768,58806.0
2023-03-13 12:30:00,126.58,126.99,125.59,126.22,79083.0,114.2768,114.647,113.3831,113.9518,79083.0
2023-03-13 13:00:00,126.26,126.89,125.69,126.36,38478.0,113.9879,114.5567,113.4733,114.0782,38478.0
2023-03-13 13:30:00,126.44,127.5,126.01,126.82,52682.0,114.1504,115.1074,113.7622,114.4935,52682.0
2023-03-13 14:00:00,126.82,128.06,126.82,127.81,75097.0,114.4935,115.613,114.4935,115.3873,75097.0
2023-03-13 14:30:00,127.84,128.09,127.2,127.45,125920.0,115.4144,115.6401,114.8366,115.0623,125920.0
2023-03-13 15:00:00,127.44,127.51,126.57,126.57,111371.0,115.0532,115.1164,114.2678,114.2678,111371.0
2023-03-13 15:30:00,126.61,126.64,125.58,126.13,399302.0,114.3039,114.331,113.374,113.8706,399302.0
2023-03-14 09:30:00,128.56,128.89,125.63,126.63,267120.0,116.0644,116.3623,113.4192,114.322,267120.0
2023-03-14 10:00:00,126.7,128.33,126.07,128.32,417251.0,114.3852,115.8567,113.8164,115.8477,417251.0
2023-03-14 10:30:00,128.28,128.8,127.61,127.62,80905.0,115.8116,116.2811,115.2067,115.2158,80905.0
2023-03-14 11:00:00,127.71,128.4,127.39,127.79,86697.0,115.297,115.9199,115.0081,115.3692,86697.0
2023-03-14 11:30:00,127.74,127.88,126.87,126.92,80028.0,115.3241,115.4505,114.5387,114.5838,80028.0
2023-03-14 12:00:00,126.88,127.13,126.74,126.89,62711.0,114.5477,114.7734,114.4213,114.5567,62711.0
2023-03-14 12:30:00,126.97,127.84,126.92,127.17,68783.0,114.6289,115.4144,114.5838,114.8095,68783.0
2023-03-14 13:00:00,127.12,127.19,125.74,126.68,90092.0,114.7644,114.8275,113.5185,114.3671,90092.0
2023-03-14 13:30:00,126.56,126.76,126.25,126.41,61935.0,114.2588,114.4393,113.9789,114.1234,61935.0
2023-03-14 14:00:00,126.5,126.53,125.63,125.87,46501.0,114.2046,114.2317,113.4192,113.6358,46501.0
2023-03-14 14:30:00,125.81,126.78,125.73,126.41,49582.0,113.5817,114.4574,113.5095,114.1234,49582.0
2023-03-14 15:00:00,126.46,126.65,125.69,126.23,50661.0,114.1685,114.34,113.4733,113.9609,50661.0
2023-03-14 15:30:00,126.29,126.82,126.22,126.54,161142.0,114.015,114.4935,113.9518,114.2407,161142.0
2023-03-15 09:30:00,124.19,125.7,123.26,123.37,131057.0,112.1191,113.4824,111.2795,111.3788,131057.0
2023-03-15 10:00:00,123.41,125.66,123.41,124.77,104431.0,111.415,113.4463,111.415,112.6428,104431.0
2023-03-15 10:30:00,124.87,125.24,123.63,124.8,187650.0,112.733,113.0671,111.6136,112.6698,187650.0
2023-03-15 11:00:00,124.8,125.44,124.5,125.08,152556.0,112.6698,113.2476,112.399,112.9226,152556.0
2023-03-15 11:30:00,125.01,125.3,124.62,125.11,149447.0,112.8594,113.1213,112.5073,112.9497,149447.0
2023-03-15 12:00:00,125.26,125.39,124.43,124.69,72318.0,113.0851,113.2025,112.3358,112.5705,72318.0
2023-03-15 12:30:00,124.69,125.3,124.52,125.3,115574.0,112.5705,113.1213,112.4171,113.1213,115574.0
2023-03-15 13:00:00,125.37,126.55,125.34,126.51,41279.0,113.1844,114.2498,113.1574,114.2136,41279.0
2023-03-15 13:30:00,126.46,126.61,125.51,126.06,47427.0,114.1685,114.3039,113.3108,113.8074,47427.0
2023-03-15 14:00:00,126.15,127.61,125.72,127.24,50500.0,113.8886,115.2067,113.5004,114.8727,50500.0
2023-03-15 14:30:00,127.15,127.6,126.58,127.06,43637.0,114.7914,115.1977,114.2768,114.7102,43637.0
2023-03-15 15:00:00,127.1,127.18,126.5,127.0,59839.0,114.7463,114.8185,114.2046,114.656,59839.0
2023-03-15 15:30:00,126.92,127.07,126.2,127.05,202509.0,114.5838,114.7192,113.9338,114.7012,202509.0
2023-03-16 09:30:00,125.65,126.12,124.58,124.8,103095.0,113.4372,113.8615,112.4712,112.6698,103095.0
2023-03-16 10:00:00,124.78,124.93,121.94,122.86,71574.0,112.6518,112.7872,110.0878,110.9184,71574.0
2023-03-16 10:30:00,122.76,125.04,122.7,124.9,69604.0,110.8281,112.8865,110.774,112.7601,69604.0
2023-03-16 11:00:00,124.89,125.34,124.09,124.52,83498.0,112.7511,113.1574,112.0289,112.4171,83498.0
2023-03-16 11:30:00,124.57,124.57,123.97,124.03,61824.0,112.4622,112.4622,111.9205,111.9747,61824.0
2023-03-16 12:00:00,123.96,124.22,123.33,123.51,84750.0,111.9115,112.1462,111.3427,111.5052,84750.0
2023-03-16 12:30:00,123.5,124.21,123.24,124.2,54022.0,111.4962,112.1372,111.2615,112.1282,54022.0
2023-03-16 13:00:00,124.22,125.21,123.76,123.78,119685.0,112.1462,113.04,111.7309,111.749,119685.0
2023-03-16 13:30:00,123.79,124.05,123.19,123.57,79950.0,111.758,111.9927,111.2163,111.5594,79950.0
2023-03-16 14:00:00,123.39,123.39,122.17,122.25,71841.0,111.3969,111.3969,110.2955,110.3677,71841.0
2023-03-16 14:30:00,122.2,123.62,121.94,123.45,139079.0,110.3226,111.6045,110.0878,111.4511,139079.0
2023-03-16 15:00:00,123.48,123.83,123.14,123.5,110370.0,111.4781,111.7941,111.1712,111.4962,110370.0
2023-03-16 15:30:00,123.51,124.18,123.27,124.08,256247.0,111.5052,112.1101,111.2886,112.0198,256247.0
2023-03-17 09:30:00,122.69,123.53,120.54,121.24,345410.0,110.7649,111.5233,108.8239,109.4559,345410.0
2023-03-17 10:00:00,121.33,122.3,119.43,120.09,86011.0,109.5371,110.4128,107.8218,108.4176,86011.0
2023-03-17 10:30:00,120.13,120.52,119.31,119.88,86308.0,108.4538,108.8059,107.7135,108.2281,86308.0
2023-03-17 11:00:00,119.86,120.15,119.13,119.35,73688.0,108.21,108.4718,107.551,107.7496,73688.0
2023-03-17 11:30:00,119.39,119.81,118.91,119.13,76187.0,107.7857,108.1649,107.3523,107.551,76187.0
2023-03-17 12:00:00,119.16,119.42,118.48,119.31,91064.0,107.578,107.8128,106.9641,107.7135,91064.0
2023-03-17 12:30:00,119.29,119.74,118.84,118.94,58125.0,107.6954,108.1017,107.2891,107.3794,58125.0
2023-03-17 13:00:00,118.96,119.36,118.51,119.07,113781.0,107.3975,107.7586,106.9912,107.4968,113781.0
2023-03-17 13:30:00,119.1,120.3,119.0,120.3,112260.0,107.5239,108.6072,107.4336,108.6072,112260.0
2023-03-17 14:00:00,120.32,121.36,120.24,120.83,116701.0,108.6253,109.5642,108.5531,109.0857,116701.0
2023-03-17 14:30:00,120.81,121.33,120.65,121.25,118772.0,109.0677,109.5371,108.9232,109.4649,118772.0
2023-03-17 15:00:00,121.32,122.03,120.94,122.03,143909.0,109.5281,110.1691,109.185,110.1691,143909.0
2023-03-17 15:30:00,122.06,122.12,120.51,120.98,502278.0,110.1962,110.2503,108.7968,109.2211,502278.0
2023-03-20 09:30:00,120.87,121.83,119.73,120.56,60626.0,109.1218,109.9885,108.0926,108.842,60626.0
2023-03-20 10:00:00,120.69,121.22,120.36,120.99,63439.0,108.9593,109.4378,108.6614,109.2302,63439.0
2023-03-20 10:30:00,121.06,121.4,120.64,121.33,80646.0,109.2934,109.6003,108.9142,109.5371,80646.0
2023-03-20 11:00:00,121.37,121.83,121.27,121.61,49802.0,109.5732,109.9885,109.483,109.7899,49802.0
2023-03-20 11:30:00,121.5,121.72,121.12,121.59,63279.0,109.6906,109.8892,109.3475,109.7718,63279.0
2023-03-20 12:00:00,121.59,121.63,120.75,120.86,60602.0,109.7718,109.808,109.0135,109.1128,60602.0
2023-03-20 12:30:00,120.86,121.59,120.68,121.42,43153.0,109.1128,109.7718,108.9503,109.6184,43153.0
2023-03-20 13:00:00,121.42,122.1,121.4,121.73,116049.0,109.6184,110.2323,109.6003,109.8982,116049.0
2023-03-20 13:30:00,121.72,121.81,120.73,120.76,63837.0,109.8892,109.9705,108.9954,109.0225,63837.0
2023-03-20 14:00:00,120.8,121.03,120.5,120.8,48753.0,109.0586,109.2663,108.7878,109.0586,48753.0
2023-03-20 14:30:00,120.83,120.91,120.22,120.53,66482.0,109.0857,109.1579,108.535,108.8149,66482.0
2023-03-20 15:00:00,120.54,121.61,120.49,121.56,107503.0,108.8239,109.7899,108.7788,109.7448,107503.0
2023-03-20 15:30:00,121.6,122.19,121.48,121.92,326597.0,109.7809,110.3135,109.6725,110.0698,326597.0
2023-03-21 09:30:00,123.01,124.42,122.78,123.2,59306.0,111.0538,112.3268,110.8462,111.2254,59306.0
2023-03-21 10:00:00,123.25,123.39,121.66,121.82,66837.0,111.2705,111.3969,109.835,109.9795,66837.0
2023-03-21 10:30:00,121.88,123.12,121.59,123.04,45778.0,110.0337,111.1531,109.7718,111.0809,45778.0
2023-03-21 11:00:00,123.06,124.24,123.06,123.98,35204.0,111.099,112.1643,111.099,111.9295,35204.0
2023-03-21 11:30:00,123.98,124.02,122.91,123.18,38759.0,111.9295,111.9657,110.9636,111.2073,38759.0
2023-03-21 12:00:00,123.25,123.69,123.05,123.32,38977.0,111.2705,111.6677,111.0899,111.3337,38977.0
2023-03-21 12:30:00,123.29,123.48,122.87,123.12,37944.0,111.3066,111.4781,110.9274,111.1531,37944.0
2023-03-21 13:00:00,123.09,123.09,122.58,122.75,24913.0,111.1261,111.1261,110.6656,110.8191,24913.0
2023-03-21 13:30:00,122.72,122.95,122.34,122.56,30529.0,110.792,110.9997,110.449,110.6476,30529.0
2023-03-21 14:00:00,122.49,122.51,121.97,122.08,28049.0,110.5844,110.6024,110.1149,110.2142,28049.0
2023-03-21 14:30:00,122.08,122.31,121.92,122.14,48757.0,110.2142,110.4219,110.0698,110.2684,48757.0
2023-03-21 15:00:00,122.13,122.87,122.08,122.87,53542.0,110.2594,110.9274,110.2142,110.9274,53542.0
2023-03-21 15:30:00,122.87,123.57,122.8,123.04,149778.0,110.9274,111.5594,110.8642,111.0809,149778.0
2023-03-22 09:30:00,123.0,123.0,119.83,120.1,44694.0,111.0448,111.0448,108.1829,108.4267,44694.0
2023-03-22 10:00:00,120.21,122.23,120.2,122.21,33551.0,108.526,110.3496,108.517,110.3316,33551.0
2023-03-22 10:30:00,122.19,122.22,120.94,121.07,27374.0,110.3135,110.3406,109.185,109.3024,27374.0
2023-03-22 11:00:00,121.21,121.37,119.87,120.08,41879.0,109.4288,109.5732,108.219,108.4086,41879.0
2023-03-22 11:30:00,120.11,120.19,119.75,120.04,53109.0,108.4357,108.5079,108.1107,108.3725,53109.0
2023-03-22 12:00:00,120.04,120.82,120.03,120.79,50449.0,108.3725,109.0767,108.3635,109.0496,50449.0
2023-03-22 12:30:00,120.68,120.76,120.2,120.2,28550.0,108.9503,109.0225,108.517,108.517,28550.0
2023-03-22 13:00:00,120.15,120.24,119.95,120.07,31661.0,108.4718,108.5531,108.2913,108.3996,31661.0
2023-03-22 13:30:00,120.1,120.15,119.74,120.13,30751.0,108.4267,108.4718,108.1017,108.4538,30751.0
2023-03-22 14:00:00,120.13,121.12,119.48,119.49,72455.0,108.4538,109.3475,107.8669,107.876,72455.0
2023-03-22 14:30:00,119.6,120.73,118.64,118.94,79654.0,107.9753,108.9954,107.1086,107.3794,79654.0
2023-03-22 15:00:00,118.86,119.78,118.28,119.55,87900.0,107.3072,108.1378,106.7836,107.9301,87900.0
2023-03-22 15:30:00,119.59,119.59,116.95,117.11,273953.0,107.9662,107.9662,105.5828,105.7273,273953.0
2023-03-23 09:30:00,117.4,117.9,117.06,117.62,70368.0,105.9891,106.4405,105.6822,106.1877,70368.0
2023-03-23 10:00:00,117.55,117.92,117.06,117.28,104025.0,106.1245,106.4586,105.6822,105.8808,104025.0
2023-03-23 10:30:00,117.35,117.71,117.15,117.56,38048.0,105.944,106.269,105.7634,106.1336,38048.0
2023-03-23 11:00:00,117.61,117.88,117.11,117.46,148030.0,106.1787,106.4224,105.7273,106.0433,148030.0
2023-03-23 11:30:00,117.43,117.73,117.23,117.29,34662.0,106.0162,106.287,105.8356,105.8898,34662.0
2023-03-23 12:00:00,117.25,117.25,116.27,116.31,51659.0,105.8537,105.8537,104.9689,105.005,51659.0
2023-03-23 12:30:00,116.45,116.61,116.2,116.61,45977.0,105.1314,105.2759,104.9057,105.2759,45977.0
2023-03-23 13:00:00,116.55,116.8,116.12,116.48,66017.0,105.2217,105.4474,104.8335,105.1585,66017.0
2023-03-23 13:30:00,116.47,116.91,116.39,116.82,142651.0,105.1495,105.5467,105.0773,105.4655,142651.0
2023-03-23 14:00:00,116.88,117.04,116.28,116.31,162104.0,105.5196,105.6641,104.978,105.005,162104.0
2023-03-23 14:30:00,116.29,116.8,116.2,116.78,225279.0,104.987,105.4474,104.9057,105.4294,225279.0
2023-03-23 15:00:00,116.8,117.95,115.88,116.0,174361.0,105.4474,106.4856,104.6168,104.7252,174361.0
2023-03-23 15:30:00,116.0,116.72,115.97,116.03,335000.0,104.7252,105.3752,104.6981,104.7523,335000.0
2023-03-24 09:30:00,115.9,116.41,114.94,115.81,77417.0,104.6349,105.0953,103.7682,104.5536,77417.0
2023-03-24 10:00:00,115.77,116.93,115.77,116.76,53649.0,104.5175,105.5648,104.5175,105.4113,53649.0
2023-03-24 10:30:00,116.83,117.27,115.55,115.88,71792.0,105.4745,105.8717,104.3189,104.6168,71792.0
2023-03-24 11:00:00,115.92,116.22,115.33,115.86,49327.0,104.653,104.9238,104.1203,104.5988,49327.0
2023-03-24 11:30:00,115.72,116.48,115.7,116.22,46562.0,104.4724,105.1585,104.4543,104.9238,46562.0
2023-03-24 12:00:00,116.27,116.47,115.89,116.31,124800.0,104.9689,105.1495,104.6259,105.005,124800.0
2023-03-24 12:30:00,116.38,117.3,116.3,117.1,41878.0,105.0682,105.8988,104.996,105.7183,41878.0
2023-03-24 13:00:00,117.04,117.5,116.97,117.44,36901.0,105.6641,106.0794,105.6009,106.0252,36901.0
2023-03-24 13:30:00,117.49,117.62,117.08,117.2,59798.0,106.0704,106.1877,105.7002,105.8085,59798.0
2023-03-24 14:00:00,117.28,118.12,117.17,118.12,29847.0,105.8808,106.6391,105.7815,106.6391,29847.0
2023-03-24 14:30:00,118.17,118.79,118.02,118.63,54670.0,106.6843,107.244,106.5488,107.0996,54670.0
2023-03-24 15:00:00,118.67,119.17,118.42,119.06,43789.0,107.1357,107.5871,106.91,107.4878,43789.0
2023-03-24 15:30:00,119.1,119.94,119.02,119.93,324076.0,107.5239,108.2822,107.4516,108.2732,324076.0
2023-03-27 09:30:00,121.88,122.08,120.03,120.3,49901.0,110.0337,110.2142,108.3635,108.6072,49901.0
2023-03-27 10:00:00,120.35,120.69,119.42,119.81,36100.0,108.6524,108.9593,107.8128,108.1649,36100.0
2023-03-27 10:30:00,119.75,120.2,119.47,119.67,35499.0,108.1107,108.517,107.8579,108.0385,35499.0
2023-03-27 11:00:00,119.69,120.58,119.61,120.51,39135.0,108.0565,108.86,107.9843,108.7968,39135.0
2023-03-27 11:30:00,120.6,120.73,120.2,120.6,41449.0,108.8781,108.9954,108.517,108.8781,41449.0
2023-03-27 12:00:00,120.57,120.91,120.16,120.51,14908.0,108.851,109.1579,108.4808,108.7968,14908.0
2023-03-27 12:30:00,120.55,120.55,120.13,120.52,27312.0,108.8329,108.8329,108.4538,108.8059,27312.0
2023-03-27 13:00:00,120.47,120.56,120.1,120.48,17777.0,108.7607,108.842,108.4267,108.7697,17777.0
2023-03-27 13:30:00,120.46,120.83,120.12,120.14,30744.0,108.7517,109.0857,108.4447,108.4628,30744.0
2023-03-27 14:00:00,120.16,120.23,119.68,119.72,20635.0,108.4808,108.544,108.0475,108.0836,20635.0
2023-03-27 14:30:00,119.77,119.93,119.52,119.84,27764.0,108.1287,108.2732,107.903,108.1919,27764.0
2023-03-27 15:00:00,119.84,120.19,119.73,119.75,44091.0,108.1919,108.5079,108.0926,108.1107,44091.0
2023-03-27 15:30:00,119.75,119.86,118.51,118.72,164240.0,108.1107,108.21,106.9912,107.1808,164240.0
2023-03-28 09:30:00,117.59,119.2,116.72,118.95,27081.0,106.1606,107.6142,105.3752,107.3884,27081.0
2023-03-28 10:00:00,119.03,119.77,119.01,119.34,37795.0,107.4607,108.1287,107.4426,107.7405,37795.0
2023-03-28 10:30:00,119.34,119.57,118.95,119.08,40183.0,107.7405,107.9482,107.3884,107.5058,40183.0
2023-03-28 11:00:00,119.06,119.62,119.04,119.4,27800.0,107.4878,107.9933,107.4697,107.7947,27800.0
2023-03-28 11:30:00,119.41,119.5,119.09,119.17,18472.0,107.8037,107.885,107.5148,107.5871,18472.0
2023-03-28 12:00:00,119.23,119.24,118.87,119.06,17621.0,107.6412,107.6503,107.3162,107.4878,17621.0
2023-03-28 12:30:00,119.06,119.06,118.56,118.65,29558.0,107.4878,107.4878,107.0364,107.1176,29558.0
2023-03-28 13:00:00,118.65,118.69,118.38,118.52,22208.0,107.1176,107.1537,106.8739,107.0002,22208.0
2023-03-28 13:30:00,118.46,118.46,117.9,117.98,26313.0,106.9461,106.9461,106.4405,106.5127,26313.0
2023-03-28 14:00:00,117.92,118.4,117.92,118.4,38831.0,106.4586,106.8919,106.4586,106.8919,38831.0
2023-03-28 14:30:00,118.51,119.59,118.5,119.22,38875.0,106.9912,107.9662,106.9822,107.6322,38875.0
2023-03-28 15:00:00,119.27,119.31,118.53,118.8,110130.0,107.6773,107.7135,107.0093,107.253,110130.0
2023-03-28 15:30:00,118.78,118.91,118.24,118.53,148735.0,107.235,107.3523,106.7475,107.0093,148735.0
2023-03-29 09:30:00,120.41,121.85,120.37,121.67,44457.0,108.7065,110.0066,108.6704,109.8441,44457.0
2023-03-29 10:00:00,121.72,122.02,121.36,121.83,32854.0,109.8892,110.1601,109.5642,109.9885,32854.0
2023-03-29 10:30:00,121.85,121.88,120.71,120.79,36297.0,110.0066,110.0337,108.9774,109.0496,36297.0
2023-03-29 11:00:00,120.89,121.63,120.7,121.44,42509.0,109.1399,109.808,108.9684,109.6364,42509.0
2023-03-29 11:30:00,121.47,121.78,121.32,121.61,25048.0,109.6635,109.9434,109.5281,109.7899,25048.0
2023-03-29 12:00:00,121.69,122.03,121.65,121.78,27585.0,109.8621,110.1691,109.826,109.9434,27585.0
2023-03-29 12:30:00,121.84,121.95,121.43,121.43,23998.0,109.9976,110.0969,109.6274,109.6274,23998.0
2023-03-29 13:00:00,121.44,121.95,121.28,121.65,27304.0,109.6364,110.0969,109.492,109.826,27304.0
2023-03-29 13:30:00,121.6,121.87,121.52,121.6,25619.0,109.7809,110.0246,109.7087,109.7809,25619.0
2023-03-29 14:00:00,121.63,122.09,121.52,122.09,31779.0,109.808,110.2233,109.7087,110.2233,31779.0
2023-03-29 14:30:00,122.12,122.38,121.85,122.35,29534.0,110.2503,110.4851,110.0066,110.458,29534.0
2023-03-29 15:00:00,122.41,123.01,122.0,122.84,56868.0,110.5121,111.0538,110.142,110.9004,56868.0
2023-03-29 15:30:00,122.82,123.43,122.79,123.01,209932.0,110.8823,111.433,110.8552,111.0538,209932.0
2023-03-30 09:30:00,123.33,124.9,123.24,124.9,43469.0,112.4294,113.8606,112.3473,113.8606,43469.0
2023-03-30 10:00:00,124.98,124.98,124.09,124.46,55204.0,113.9336,113.9336,113.1222,113.4595,55204.0
2023-03-30 10:30:00,124.46,124.92,124.07,124.36,50049.0,113.4595,113.8789,113.104,113.3684,50049.0
2023-03-30 11:00:00,124.43,124.78,124.22,124.65,52121.0,113.4322,113.7512,113.2407,113.6327,52121.0
2023-03-30 11:30:00,124.64,124.66,124.11,124.31,34359.0,113.6236,113.6418,113.1405,113.3228,34359.0
2023-03-30 12:00:00,124.31,124.35,123.74,123.76,22726.0,113.3228,113.3592,112.8032,112.8214,22726.0
2023-03-30 12:30:00,123.78,124.0,123.53,123.64,35696.0,112.8396,113.0402,112.6117,112.712,35696.0
2023-03-30 13:00:00,123.65,123.94,123.59,123.78,24673.0,112.7211,112.9855,112.6664,112.8396,24673.0
2023-03-30 13:30:00,123.74,123.76,123.13,123.25,20048.0,112.8032,112.8214,112.2471,112.3565,20048.0
2023-03-30 14:00:00,123.23,123.62,123.0,123.56,33138.0,112.3382,112.6938,112.1286,112.6391,33138.0
2023-03-30 14:30:00,123.56,123.77,123.3,123.42,27076.0,112.6391,112.8305,112.402,112.5114,27076.0
2023-03-30 15:00:00,123.45,123.7,123.2,123.41,30533.0,112.5388,112.7667,112.3109,112.5023,30533.0
2023-03-30 15:30:00,123.4,124.26,123.33,123.98,228114.0,112.4932,113.2772,112.4294,113.0219,228114.0
2023-03-31 09:30:00,124.45,124.99,123.65,123.8,63916.0,113.4504,113.9427,112.7211,112.8579,63916.0
2023-03-31 10:00:00,123.77,124.12,123.47,123.82,46325.0,112.8305,113.1496,112.557,112.8761,46325.0
2023-03-31 10:30:00,123.89,123.9,122.97,123.13,24873.0,112.9399,112.949,112.1012,112.2471,24873.0
2023-03-31 11:00:00,123.02,123.89,122.92,123.68,23673.0,112.1468,112.9399,112.0556,112.7485,23673.0
2023-03-31 11:30:00,123.68,124.0,123.28,123.79,22249.0,112.7485,113.0402,112.3838,112.8487,22249.0
2023-03-31 12:00:00,123.77,124.11,123.43,123.93,34401.0,112.8305,113.1405,112.5206,112.9764,34401.0
2023-03-31 12:30:00,123.98,124.03,123.47,123.5,30936.0,113.0219,113.0675,112.557,112.5844,30936.0
2023-03-31 13:00:00,123.49,123.66,123.18,123.35,25596.0,112.5753,112.7302,112.2927,112.4476,25596.0
2023-03-31 13:30:00,123.39,123.84,123.39,123.84,14339.0,112.4841,112.8943,112.4841,112.8943,14339.0
2023-03-31 14:00:00,123.9,124.64,123.9,124.26,42758.0,112.949,113.6236,112.949,113.2772,42758.0
2023-03-31 14:30:00,124.27,124.32,123.96,124.27,29787.0,113.2863,113.3319,113.0037,113.2863,29787.0
2023-03-31 15:00:00,124.24,125.17,123.88,124.96,58144.0,113.259,114.1068,112.9308,113.9153,58144.0
2023-03-31 15:30:00,124.96,125.68,124.41,125.55,180032.0,113.9153,114.5717,113.4139,114.4532,180032.0
2023-04-03 09:30:00,124.61,125.96,124.21,125.86,53620.0,113.5963,114.8269,113.2316,114.7358,53620.0
2023-04-03 10:00:00,125.97,126.79,125.92,126.44,20303.0,114.8361,115.5836,114.7905,115.2645,20303.0
2023-04-03 10:30:00,126.49,126.5,124.82,124.99,43193.0,115.3101,115.3192,113.7877,113.9427,43193.0
2023-04-03 11:00:00,125.13,125.47,124.59,124.65,32427.0,114.0703,114.3802,113.578,113.6327,32427.0
2023-04-03 11:30:00,124.61,125.05,124.57,125.02,29670.0,113.5963,113.9974,113.5598,113.97,29670.0
2023-04-03 12:00:00,125.0,125.04,124.67,124.94,21309.0,113.9518,113.9883,113.651,113.8971,21309.0
2023-04-03 12:30:00,124.91,124.94,124.24,124.46,35328.0,113.8697,113.8971,113.259,113.4595,35328.0
2023-04-03 13:00:00,124.5,124.99,124.43,124.51,30389.0,113.496,113.9427,113.4322,113.5051,30389.0
2023-04-03 13:30:00,124.44,124.44,123.54,123.58,32500.0,113.4413,113.4413,112.6208,112.6573,32500.0
2023-04-03 14:00:00,123.58,123.88,123.4,123.82,18031.0,112.6573,112.9308,112.4932,112.8761,18031.0
2023-04-03 14:30:00,123.79,124.31,123.77,123.86,18918.0,112.8487,113.3228,112.8305,112.9125,18918.0
2023-04-03 15:00:00,123.88,124.13,123.34,123.47,36460.0,112.9308,113.1587,112.4385,112.557,36460.0
2023-04-03 15:30:00,123.45,124.54,123.41,124.32,130829.0,112.5388,113.5324,112.5023,113.3319,130829.0
2023-04-04 09:30:00,124.97,125.13,123.8,123.89,19271.0,113.9244,114.0703,112.8579,112.9399,19271.0
2023-04-04 10:00:00,123.98,124.6,123.83,123.95,14528.0,113.0219,113.5871,112.8852,112.9946,14528.0
2023-04-04 10:30:00,124.11,124.11,122.55,122.56,14292.0,113.1405,113.1405,111.7183,111.7274,14292.0
2023-04-04 11:00:00,122.59,122.8,122.22,122.33,20733.0,111.7548,111.9462,111.4175,111.5178,20733.0
2023-04-04 11:30:00,122.22,123.0,122.15,122.67,12988.0,111.4175,112.1286,111.3537,111.8277,12988.0
2023-04-04 12:00:00,122.78,123.3,122.76,123.16,17644.0,111.928,112.402,111.9098,112.2744,17644.0
2023-04-04 12:30:00,123.25,123.59,123.13,123.36,12743.0,112.3565,112.6664,112.2471,112.4567,12743.0
2023-04-04 13:00:00,123.33,124.0,123.24,123.97,20645.0,112.4294,113.0402,112.3473,113.0128,20645.0
2023-04-04 13:30:00,123.98,123.99,123.28,123.28,27704.0,113.0219,113.0311,112.3838,112.3838,27704.0
2023-04-04 14:00:00,123.21,123.58,123.15,123.32,27237.0,112.32,112.6573,112.2653,112.4203,27237.0
2023-04-04 14:30:00,123.32,123.61,123.17,123.52,19128.0,112.4203,112.6846,112.2835,112.6026,19128.0
2023-04-04 15:00:00,123.5,123.67,123.32,123.32,25623.0,112.5844,112.7393,112.4203,112.4203,25623.0
2023-04-04 15:30:00,123.31,124.1,123.09,124.01,91094.0,112.4112,113.1313,112.2106,113.0493,91094.0
2023-04-05 09:30:00,123.57,124.57,123.26,124.13,32077.0,112.6482,113.5598,112.3656,113.1587,32077.0
2023-04-05 10:00:00,124.0,124.0,123.24,123.25,12115.0,113.0402,113.0402,112.3473,112.3565,12115.0
2023-04-05 10:30:00,123.35,123.63,123.22,123.29,16698.0,112.4476,112.7029,112.3291,112.3929,16698.0
2023-04-05 11:00:00,123.31,123.96,123.18,123.96,31434.0,112.4112,113.0037,112.2927,113.0037,31434.0
2023-04-05 11:30:00,123.98,124.21,123.84,124.03,14085.0,113.0219,113.2316,112.8943,113.0675,14085.0
2023-04-05 12:00:00,124.0,124.26,123.69,124.03,20405.0,113.0402,113.2772,112.7576,113.0675,20405.0
2023-04-05 12:30:00,124.04,124.38,123.96,124.16,27471.0,113.0766,113.3866,113.0037,113.186,27471.0
2023-04-05 13:00:00,124.22,124.94,124.17,124.78,18921.0,113.2407,113.8971,113.1951,113.7512,18921.0
2023-04-05 13:30:00,124.79,124.82,124.42,124.51,27422.0,113.7603,113.7877,113.4231,113.5051,27422.0
2023-04-05 14:00:00,124.58,124.58,123.96,124.0,30763.0,113.5689,113.5689,113.0037,113.0402,30763.0
2023-04-05 14:30:00,124.0,124.35,124.0,124.17,29488.0,113.0402,113.3592,113.0402,113.1951,29488.0
2023-04-05 15:00:00,124.16,124.46,123.75,124.37,45067.0,113.186,113.4595,112.8123,113.3775,45067.0
2023-04-05 15:30:00,124.42,124.67,123.58,123.63,167407.0,113.4231,113.651,112.6573,112.7029,167407.0
2023-04-06 09:30:00,124.32,124.74,123.72,123.98,26085.0,113.3319,113.7148,112.7849,113.0219,26085.0
2023-04-06 10:00:00,123.91,124.56,123.34,123.34,19409.0,112.9581,113.5507,112.4385,112.4385,19409.0
2023-04-06 10:30:00,123.28,123.35,122.64,122.72,18862.0,112.3838,112.4476,111.8004,111.8733,18862.0
2023-04-06 11:00:00,122.75,123.37,122.64,123.01,40882.0,111.9007,112.4659,111.8004,112.1377,40882.0
2023-04-06 11:30:00,123.02,123.41,123.02,123.16,7927.0,112.1468,112.5023,112.1468,112.2744,7927.0
2023-04-06 12:00:00,123.19,123.63,123.19,123.53,11477.0,112.3018,112.7029,112.3018,112.6117,11477.0
2023-04-06 12:30:00,123.59,124.39,123.47,124.35,15612.0,112.6664,113.3957,112.557,113.3592,15612.0
2023-04-06 13:00:00,124.27,124.29,123.78,123.83,11078.0,113.2863,113.3045,112.8396,112.8852,11078.0
2023-04-06 13:30:00,123.79,123.87,123.47,123.56,17624.0,112.8487,112.9217,112.557,112.6391,17624.0
2023-04-06 14:00:00,123.47,123.69,123.39,123.54,14593.0,112.557,112.7576,112.4841,112.6208,14593.0
2023-04-06 14:30:00,123.56,123.8,123.52,123.7,17026.0,112.6391,112.8579,112.6026,112.7667,17026.0
2023-04-06 15:00:00,123.7,124.1,123.64,124.02,36069.0,112.7667,113.1313,112.712,113.0584,36069.0
2023-04-06 15:30:00,124.06,124.5,123.98,124.4,72246.0,113.0949,113.496,113.0219,113.4048,72246.0
2023-04-10 09:30:00,123.55,124.51,123.0,123.69,25592.0,112.6299,113.5051,112.1286,112.7576,25592.0
2023-04-10 10:00:00,123.82,124.32,123.62,123.66,32575.0,112.8761,113.3319,112.6938,112.7302,32575.0
2023-04-10 10:30:00,123.77,123.83,122.88,122.95,24434.0,112.8305,112.8852,112.0192,112.083,24434.0
2023-04-10 11:00:00,122.89,123.12,122.26,122.33,17911.0,112.0283,112.238,111.454,111.5178,17911.0
2023-04-10 11:30:00,122.39,122.58,122.19,122.32,22361.0,111.5725,111.7457,111.3902,111.5087,22361.0
2023-04-10 12:00:00,122.41,122.46,121.98,122.27,23262.0,111.5907,111.6363,111.1987,111.4631,23262.0
2023-04-10 12:30:00,122.24,123.48,122.24,123.28,22745.0,111.4357,112.5661,111.4357,112.3838,22745.0
2023-04-10 13:00:00,123.28,123.55,123.03,123.03,15691.0,112.3838,112.6299,112.1559,112.1559,15691.0
2023-04-10 13:30:00,123.1,123.4,122.79,122.79,24479.0,112.2197,112.4932,111.9371,111.9371,24479.0
2023-04-10 14:00:00,122.85,123.32,122.63,123.15,24970.0,111.9918,112.4203,111.7913,112.2653,24970.0
2023-04-10 14:30:00,123.09,123.66,123.01,123.63,23268.0,112.2106,112.7302,112.1377,112.7029,23268.0
2023-04-10 15:00:00,123.63,123.84,123.5,123.54,30824.0,112.7029,112.8943,112.5844,112.6208,30824.0
2023-04-10 15:30:00,123.54,124.08,123.52,124.04,58053.0,112.6208,113.1131,112.6026,113.0766,58053.0
2023-04-11 09:30:00,124.03,124.03,123.18,123.65,96815.0,113.0675,113.0675,112.2927,112.7211,96815.0
2023-04-11 10:00:00,123.65,124.74,123.46,124.41,64366.0,112.7211,113.7148,112.5479,113.4139,64366.0
2023-04-11 10:30:00,124.47,124.64,123.84,124.06,13800.0,113.4686,113.6236,112.8943,113.0949,13800.0
2023-04-11 11:00:00,124.06,124.2,123.83,124.07,18507.0,113.0949,113.2225,112.8852,113.104,18507.0
2023-04-11 11:30:00,124.07,124.07,123.54,123.72,19785.0,113.104,113.104,112.6208,112.7849,19785.0
2023-04-11 12:00:00,123.73,123.81,123.5,123.63,27537.0,112.794,112.867,112.5844,112.7029,27537.0
2023-04-11 12:30:00,123.64,123.81,123.08,123.3,38010.0,112.712,112.867,112.2015,112.402,38010.0
2023-04-11 13:00:00,123.3,123.65,123.13,123.65,73815.0,112.402,112.7211,112.2471,112.7211,73815.0
2023-04-11 13:30:00,123.65,123.83,123.31,123.67,23956.0,112.7211,112.8852,112.4112,112.7393,23956.0
2023-04-11 14:00:00,123.68,123.83,123.61,123.75,44540.0,112.7485,112.8852,112.6846,112.8123,44540.0
2023-04-11 14:30:00,123.8,124.96,123.73,124.56,82038.0,112.8579,113.9153,112.794,113.5507,82038.0
2023-04-11 15:00:00,124.52,124.55,123.84,123.95,101369.0,113.5142,113.5416,112.8943,112.9946,101369.0
2023-04-11 15:30:00,123.92,124.21,122.89,123.06,307672.0,112.9672,113.2316,112.0283,112.1833,307672.0
2023-04-12 09:30:00,124.82,124.82,123.66,124.39,52268.0,113.7877,113.7877,112.7302,113.3957,52268.0
2023-04-12 10:00:00,124.36,124.84,124.34,124.55,68791.0,113.3684,113.8059,113.3501,113.5416,68791.0
2023-04-12 10:30:00,124.39,124.63,123.6,123.6,55200.0,113.3957,113.6145,112.6755,112.6755,55200.0
2023-04-12 11:00:00,123.59,123.76,122.72,122.93,22744.0,112.6664,112.8214,111.8733,112.0647,22744.0
2023-04-12 11:30:00,122.96,123.29,122.46,123.15,30583.0,112.0921,112.3929,111.6363,112.2653,30583.0
2023-04-12 12:00:00,123.08,123.6,122.99,123.19,28719.0,112.2015,112.6755,112.1194,112.3018,28719.0
2023-04-12 12:30:00,123.19,123.32,122.57,123.05,19565.0,112.3018,112.4203,111.7366,112.1741,19565.0
2023-04-12 13:00:00,122.99,123.43,122.7,123.42,24594.0,112.1194,112.5206,111.8551,112.5114,24594.0
2023-04-12 13:30:00,123.29,123.92,123.29,123.7,17503.0,112.3929,112.9672,112.3929,112.7667,17503.0
2023-04-12 14:00:00,123.62,123.8,123.0,123.04,18294.0,112.6938,112.8579,112.1286,112.165,18294.0
2023-04-12 14:30:00,122.98,123.09,122.57,122.86,37032.0,112.1103,112.2106,111.7366,112.0009,37032.0
2023-04-12 15:00:00,122.8,123.03,121.84,121.84,44935.0,111.9462,112.1559,111.0711,111.0711,44935.0
2023-04-12 15:30:00,121.84,122.17,121.4,121.57,131467.0,111.0711,111.3719,110.67,110.825,131467.0
2023-04-13 09:30:00,121.31,121.64,120.38,120.68,94520.0,110.5879,110.8888,109.7401,110.0136,94520.0
2023-04-13 10:00:00,120.6,120.64,119.65,120.07,80059.0,109.9407,109.9771,109.0747,109.4575,80059.0
2023-04-13 10:30:00,120.09,120.2,119.48,119.48,87956.0,109.4758,109.576,108.9197,108.9197,87956.0
2023-04-13 11:00:00,119.48,119.82,118.55,118.87,71379.0,108.9197,109.2296,108.0719,108.3636,71379.0
2023-04-13 11:30:00,118.8,119.71,118.8,119.41,34740.0,108.2998,109.1293,108.2998,108.8559,34740.0
2023-04-13 12:00:00,119.41,120.08,119.36,120.0,22235.0,108.8559,109.4666,108.8103,109.3937,22235.0
2023-04-13 12:30:00,119.93,120.15,119.79,119.8,56732.0,109.3299,109.5305,109.2023,109.2114,56732.0
2023-04-13 13:00:00,119.79,120.41,119.72,120.1,51112.0,109.2023,109.7675,109.1385,109.4849,51112.0
2023-04-13 13:30:00,120.15,120.57,120.08,120.42,15392.0,109.5305,109.9133,109.4666,109.7766,15392.0
2023-04-13 14:00:00,120.44,120.55,120.07,120.22,23325.0,109.7948,109.8951,109.4575,109.5943,23325.0
2023-04-13 14:30:00,120.21,120.4,120.02,120.39,19902.0,109.5852,109.7584,109.4119,109.7492,19902.0
2023-04-13 15:00:00,120.44,120.58,119.94,120.05,39192.0,109.7948,109.9225,109.339,109.4393,39192.0
2023-04-13 15:30:00,120.0,120.06,119.41,119.54,128448.0,109.3937,109.4484,108.8559,108.9744,128448.0
2023-04-14 09:30:00,120.12,121.14,120.12,120.62,27514.0,109.5031,110.433,109.5031,109.9589,27514.0
2023-04-14 10:00:00,120.48,120.91,119.39,119.47,26591.0,109.8313,110.2233,108.8376,108.9106,26591.0
2023-04-14 10:30:00,119.57,119.61,118.82,118.83,15649.0,109.0017,109.0382,108.318,108.3271,15649.0
2023-04-14 11:00:00,118.75,118.75,117.91,117.91,18834.0,108.2542,108.2542,107.4884,107.4884,18834.0
2023-04-14 11:30:00,117.93,118.03,117.7,117.96,13851.0,107.5067,107.5978,107.297,107.534,13851.0
2023-04-14 12:00:00,117.91,118.09,117.74,117.97,12522.0,107.4884,107.6525,107.3335,107.5431,12522.0
2023-04-14 12:30:00,117.98,118.08,117.73,117.97,10491.0,107.5523,107.6434,107.3244,107.5431,10491.0
2023-04-14 13:00:00,118.05,118.53,118.05,118.09,15907.0,107.6161,108.0536,107.6161,107.6525,15907.0
2023-04-14 13:30:00,118.0,118.14,117.72,117.98,13237.0,107.5705,107.6981,107.3152,107.5523,13237.0
2023-04-14 14:00:00,117.89,118.43,117.81,118.28,16967.0,107.4702,107.9625,107.3973,107.8257,16967.0
2023-04-14 14:30:00,118.39,118.52,118.26,118.43,22002.0,107.926,108.0445,107.8075,107.9625,22002.0
2023-04-14 15:00:00,118.4,118.43,117.64,118.03,28146.0,107.9351,107.9625,107.2423,107.5978,28146.0
2023-04-14 15:30:00,117.98,118.66,117.98,118.48,66550.0,107.5523,108.1722,107.5523,108.0081,66550.0
2023-04-17 09:30:00,118.54,120.42,118.54,120.0,26730.0,108.0628,109.7766,108.0628,109.3937,26730.0
2023-04-17 10:00:00,120.0,120.68,119.99,120.68,28887.0,109.3937,110.0136,109.3846,110.0136,28887.0
2023-04-17 10:30:00,120.73,122.07,120.73,121.8,54467.0,110.0592,111.2808,110.0592,111.0346,54467.0
2023-04-17 11:00:00,121.77,122.28,121.42,122.23,40653.0,111.0073,111.4722,110.6882,111.4266,40653.0
2023-04-17 11:30:00,122.23,122.33,121.81,122.07,47067.0,111.4266,111.5178,111.0437,111.2808,47067.0
2023-04-17 12:00:00,122.08,122.08,121.27,121.66,19720.0,111.2899,111.2899,110.5515,110.907,19720.0
2023-04-17 12:30:00,121.65,121.97,121.6,121.8,13231.0,110.8979,111.1896,110.8523,111.0346,13231.0
2023-04-17 13:00:00,121.8,121.8,121.12,121.21,18342.0,111.0346,111.0346,110.4147,110.4968,18342.0
2023-04-17 13:30:00,121.21,121.43,120.56,120.71,18681.0,110.4968,110.6973,109.9042,110.041,18681.0
2023-04-17 14:00:00,120.66,121.13,120.53,120.96,66021.0,109.9954,110.4238,109.8769,110.2689,66021.0
2023-04-17 14:30:00,121.04,122.43,121.03,122.43,24466.0,110.3418,111.6089,110.3327,111.6089,24466.0
2023-04-17 15:00:00,122.42,123.4,122.42,123.26,55351.0,111.5998,112.4932,111.5998,112.3656,55351.0
2023-04-17 15:30:00,123.26,123.61,123.03,123.61,215775.0,112.3656,112.6846,112.1559,112.6846,215775.0
2023-04-18 09:30:00,123.48,123.87,122.59,122.59,47860.0,112.5661,112.9217,111.7548,111.7548,47860.0
2023-04-18 10:00:00,122.84,122.88,121.54,121.55,45691.0,111.9827,112.0192,110.7976,110.8067,45691.0
2023-04-18 10:30:00,121.54,121.9,120.98,121.1,20489.0,110.7976,111.1258,110.2871,110.3965,20489.0
2023-04-18 11:00:00,121.03,121.92,120.97,121.81,44999.0,110.3327,111.144,110.278,111.0437,44999.0
2023-04-18 11:30:00,121.84,121.95,121.43,121.66,15968.0,111.0711,111.1714,110.6973,110.907,15968.0
2023-04-18 12:00:00,121.62,122.2,121.62,122.15,17719.0,110.8705,111.3993,110.8705,111.3537,17719.0
2023-04-18 12:30:00,122.12,122.52,122.06,122.52,24029.0,111.3263,111.691,111.2716,111.691,24029.0
2023-04-18 13:00:00,122.54,122.7,122.33,122.65,92466.0,111.7092,111.8551,111.5178,111.8095,92466.0
2023-04-18 13:30:00,122.64,123.17,122.52,123.17,25179.0,111.8004,112.2835,111.691,112.2835,25179.0
2023-04-18 14:00:00,123.13,123.57,123.09,123.52,46767.0,112.2471,112.6482,112.2106,112.6026,46767.0
2023-04-18 14:30:00,123.53,123.88,122.92,123.11,42675.0,112.6117,112.9308,112.0556,112.2288,42675.0
2023-04-18 15:00:00,123.16,123.57,123.06,123.34,48198.0,112.2744,112.6482,112.1833,112.4385,48198.0
2023-04-18 15:30:00,123.34,123.56,123.1,123.4,128659.0,112.4385,112.6391,112.2197,112.4932,128659.0
2023-04-19 09:30:00,122.39,122.98,122.15,122.45,17011.0,111.5725,112.1103,111.3537,111.6272,17011.0
2023-04-19 10:00:00,122.48,123.35,122.45,123.28,7891.0,111.6545,112.4476,111.6272,112.3838,7891.0
2023-04-19 10:30:00,123.27,123.76,123.24,123.5,20418.0,112.3747,112.8214,112.3473,112.5844,20418.0
2023-04-19 11:00:00,123.45,124.19,123.34,124.08,12253.0,112.5388,113.2134,112.4385,113.1131,12253.0
2023-04-19 11:30:00,124.05,124.05,123.76,124.05,12342.0,113.0858,113.0858,112.8214,113.0858,12342.0
2023-04-19 12:00:00,124.13,124.81,124.13,124.81,18917.0,113.1587,113.7786,113.1587,113.7786,18917.0
2023-04-19 12:30:00,124.72,124.83,124.31,124.51,16894.0,113.6965,113.7968,113.3228,113.5051,16894.0
2023-04-19 13:00:00,124.52,124.71,124.19,124.22,13410.0,113.5142,113.6874,113.2134,113.2407,13410.0
2023-04-19 13:30:00,124.22,124.77,124.12,124.75,14542.0,113.2407,113.7421,113.1496,113.7239,14542.0
2023-04-19 14:00:00,124.8,125.88,124.8,125.85,40540.0,113.7695,114.754,113.7695,114.7267,40540.0
2023-04-19 14:30:00,125.82,125.89,125.37,125.6,40259.0,114.6993,114.7631,114.2891,114.4988,40259.0
2023-04-19 15:00:00,125.67,125.79,125.23,125.48,67580.0,114.5626,114.672,114.1615,114.3894,67580.0
2023-04-19 15:30:00,125.47,125.57,124.79,125.28,138430.0,114.3802,114.4714,113.7603,114.207,138430.0
2023-04-20 09:30:00,124.56,125.19,124.02,124.66,25336.0,113.5507,114.125,113.0584,113.6418,25336.0
2023-04-20 10:00:00,124.67,124.75,124.07,124.59,39435.0,113.651,113.7239,113.104,113.578,39435.0
2023-04-20 10:30:00,124.59,124.61,124.14,124.39,22330.0,113.578,113.5963,113.1678,113.3957,22330.0
2023-04-20 11:00:00,124.52,124.62,123.89,124.07,20911.0,113.5142,113.6054,112.9399,113.104,20911.0
2023-04-20 11:30:00,124.04,124.18,123.81,124.18,20590.0,113.0766,113.2043,112.867,113.2043,20590.0
2023-04-20 12:00:00,124.18,124.44,124.11,124.41,36300.0,113.2043,113.4413,113.1405,113.4139,36300.0
2023-04-20 12:30:00,124.3,124.8,124.3,124.45,27231.0,113.3137,113.7695,113.3137,113.4504,27231.0
2023-04-20 13:00:00,124.45,124.62,124.32,124.59,18440.0,113.4504,113.6054,113.3319,113.578,18440.0
2023-04-20 13:30:00,124.62,124.71,124.4,124.5,21614.0,113.6054,113.6874,113.4048,113.496,21614.0
2023-04-20 14:00:00,124.49,124.7,124.34,124.55,20738.0,113.4869,113.6783,113.3501,113.5416,20738.0
2023-04-20 14:30:00,124.47,124.59,124.09,124.2,32198.0,113.4686,113.578,113.1222,113.2225,32198.0
2023-04-20 15:00:00,124.17,124.22,123.49,123.49,20425.0,113.1951,113.2407,112.5753,112.5753,20425.0
2023-04-20 15:30:00,123.53,123.93,123.3,123.82,98628.0,112.6117,112.9764,112.402,112.8761,98628.0
2023-04-21 09:30:00,124.49,124.55,123.07,123.28,35746.0,113.4869,113.5416,112.1924,112.3838,35746.0
2023-04-21 10:00:00,123.29,123.29,122.38,122.95,34759.0,112.3929,112.3929,111.5634,112.083,34759.0
2023-04-21 10:30:00,122.98,123.35,122.59,122.76,32854.0,112.1103,112.4476,111.7548,111.9098,32854.0
2023-04-21 11:00:00,122.85,123.72,122.83,123.63,24203.0,111.9918,112.7849,111.9736,112.7029,24203.0
2023-04-21 11:30:00,123.68,123.7,123.18,123.45,14814.0,112.7485,112.7667,112.2927,112.5388,14814.0
2023-04-21 12:00:00,123.49,124.11,123.45,124.02,24029.0,112.5753,113.1405,112.5388,113.0584,24029.0
2023-04-21 12:30:00,124.05,124.15,123.86,123.97,14140.0,113.0858,113.1769,112.9125,113.0128,14140.0
2023-04-21 13:00:00,124.02,124.02,123.49,123.49,21435.0,113.0584,113.0584,112.5753,112.5753,21435.0
2023-04-21 13:30:00,123.57,124.44,123.52,124.31,18908.0,112.6482,113.4413,112.6026,113.3228,18908.0
2023-04-21 14:00:00,124.38,124.8,124.37,124.69,23257.0,113.3866,113.7695,113.3775,113.6692,23257.0
2023-04-21 14:30:00,124.64,124.84,124.44,124.84,16196.0,113.6236,113.8059,113.4413,113.8059,16196.0
2023-04-21 15:00:00,124.86,124.91,124.23,124.38,24313.0,113.8242,113.8697,113.2498,113.3866,24313.0
2023-04-21 15:30:00,124.4,124.7,124.35,124.44,97812.0,113.4048,113.6783,113.3592,113.4413,97812.0
2023-04-24 09:30:00,124.54,125.37,123.71,123.94,25748.0,113.5324,114.2891,112.7758,112.9855,25748.0
2023-04-24 10:00:00,124.15,124.79,123.92,124.31,13596.0,113.1769,113.7603,112.9672,113.3228,13596.0
2023-04-24 10:30:00,124.39,124.6,123.83,123.94,10991.0,113.3957,113.5871,112.8852,112.9855,10991.0
2023-04-24 11:00:00,123.9,123.96,123.42,123.61,17310.0,112.949,113.0037,112.5114,112.6846,17310.0
2023-04-24 11:30:00,123.66,124.11,123.61,123.93,22501.0,112.7302,113.1405,112.6846,112.9764,22501.0
2023-04-24 12:00:00,123.93,124.67,123.92,124.53,14887.0,112.9764,113.651,112.9672,113.5233,14887.0
2023-04-24 12:30:00,124.54,124.75,124.29,124.45,20641.0,113.5324,113.7239,113.3045,113.4504,20641.0
2023-04-24 13:00:00,124.43,124.62,124.22,124.61,13756.0,113.4322,113.6054,113.2407,113.5963,13756.0
2023-04-24 13:30:00,124.67,125.11,124.59,124.79,31047.0,113.651,114.0521,113.578,113.7603,31047.0
2023-04-24 14:00:00,124.77,124.78,123.69,123.96,22940.0,113.7421,113.7512,112.7576,113.0037,22940.0
2023-04-24 14:30:00,123.93,124.15,123.69,124.03,32729.0,112.9764,113.1769,112.7576,113.0675,32729.0
2023-04-24 15:00:00,124.03,124.5,124.0,124.18,33017.0,113.0675,113.496,113.0402,113.2043,33017.0
2023-04-24 15:30:00,124.24,124.51,123.98,124.0,83616.0,113.259,113.5051,113.0219,113.0402,83616.0
2023-04-25 09:30:00,124.09,125.04,120.64,120.69,118958.0,113.1222,113.9883,109.9771,110.0227,118958.0
2023-04-25 10:00:00,120.85,121.54,119.88,120.28,77829.0,110.1686,110.7976,109.2843,109.649,77829.0
2023-04-25 10:30:00,120.29,120.58,119.83,120.52,63104.0,109.6581,109.9225,109.2387,109.8678,63104.0
2023-04-25 11:00:00,120.48,120.66,120.14,120.28,45551.0,109.8313,109.9954,109.5213,109.649,45551.0
2023-04-25 11:30:00,120.16,120.36,119.84,120.24,38089.0,109.5396,109.7219,109.2479,109.6125,38089.0
2023-04-25 12:00:00,120.24,120.89,120.03,120.74,69823.0,109.6125,110.2051,109.4211,110.0683,69823.0
2023-04-25 12:30:00,120.72,121.25,120.55,120.89,62966.0,110.0501,110.5332,109.8951,110.2051,62966.0
2023-04-25 13:00:00,120.9,121.15,120.62,120.94,72462.0,110.2142,110.4421,109.9589,110.2506,72462.0
2023-04-25 13:30:00,120.94,120.99,120.42,120.5,87363.0,110.2506,110.2962,109.7766,109.8495,87363.0
2023-04-25 14:00:00,120.41,120.83,120.07,120.67,50714.0,109.7675,110.1504,109.4575,110.0045,50714.0
2023-04-25 14:30:00,120.63,121.02,120.37,120.89,33889.0,109.968,110.3236,109.731,110.2051,33889.0
2023-04-25 15:00:00,120.87,122.01,120.81,121.9,96348.0,110.1868,111.2261,110.1321,111.1258,96348.0
2023-04-25 15:30:00,121.89,121.89,120.44,120.56,373419.0,111.1167,111.1167,109.7948,109.9042,373419.0
2023-04-26 09:30:00,120.5,121.23,120.11,120.35,38858.0,109.8495,110.515,109.494,109.7128,38858.0
2023-04-26 10:00:00,120.39,120.97,119.59,119.88,35728.0,109.7492,110.278,109.02,109.2843,35728.0
2023-04-26 10:30:00,119.82,120.22,119.68,120.19,35635.0,109.2296,109.5943,109.102,109.5669,35635.0
2023-04-26 11:00:00,120.14,120.96,120.14,120.93,40380.0,109.5213,110.2689,109.5213,110.2415,40380.0
2023-04-26 11:30:00,120.86,120.92,120.28,120.55,36164.0,110.1777,110.2324,109.649,109.8951,36164.0
2023-04-26 12:00:00,120.61,120.85,119.84,119.92,40176.0,109.9498,110.1686,109.2479,109.3208,40176.0
2023-04-26 12:30:00,119.93,120.36,119.79,120.22,26708.0,109.3299,109.7219,109.2023,109.5943,26708.0
2023-04-26 13:00:00,120.23,120.77,120.18,120.58,33063.0,109.6034,110.0957,109.5578,109.9225,33063.0
2023-04-26 13:30:00,120.57,120.64,120.22,120.34,32420.0,109.9133,109.9771,109.5943,109.7037,32420.0
2023-04-26 14:00:00,120.34,120.52,119.99,120.32,37826.0,109.7037,109.8678,109.3846,109.6854,37826.0
2023-04-26 14:30:00,120.33,120.5,119.52,119.54,33713.0,109.6945,109.8495,108.9561,108.9744,33713.0
2023-04-26 15:00:00,119.55,120.48,119.43,119.98,78234.0,108.9835,109.8313,108.8741,109.3755,78234.0
2023-04-26 15:30:00,120.04,120.41,119.63,120.03,165751.0,109.4302,109.7675,109.0564,109.4211,165751.0
2023-04-27 09:30:00,120.13,121.86,120.13,121.72,39558.0,109.5122,111.0893,109.5122,110.9617,39558.0
2023-04-27 10:00:00,121.73,121.85,120.82,121.11,55210.0,110.9708,111.0802,110.1412,110.4056,55210.0
2023-04-27 10:30:00,121.12,121.27,120.48,120.59,34804.0,110.4147,110.5515,109.8313,109.9316,34804.0
2023-04-27 11:00:00,120.64,121.22,120.59,121.21,22301.0,109.9771,110.5059,109.9316,110.4968,22301.0
2023-04-27 11:30:00,121.21,121.56,121.12,121.38,50405.0,110.4968,110.8158,110.4147,110.6517,50405.0
2023-04-27 12:00:00,121.39,121.83,121.39,121.69,47265.0,110.6609,111.062,110.6609,110.9343,47265.0
2023-04-27 12:30:00,121.7,121.85,121.32,121.32,47827.0,110.9435,111.0802,110.597,110.597,47827.0
2023-04-27 13:00:00,121.23,121.55,120.85,121.51,82289.0,110.515,110.8067,110.1686,110.7703,82289.0
2023-04-27 13:30:00,121.44,122.03,121.44,121.81,31361.0,110.7064,111.2443,110.7064,111.0437,31361.0
2023-04-27 14:00:00,121.75,122.37,121.5,122.32,32041.0,110.989,111.5542,110.7611,111.5087,32041.0
2023-04-27 14:30:00,122.35,122.63,122.06,122.45,42866.0,111.536,111.7913,111.2716,111.6272,42866.0
2023-04-27 15:00:00,122.41,122.99,122.41,122.82,49379.0,111.5907,112.1194,111.5907,111.9645,49379.0
2023-04-27 15:30:00,122.78,123.3,122.6,122.73,172038.0,111.928,112.402,111.7639,111.8824,172038.0
2023-04-28 09:30:00,122.8,123.59,122.19,123.1,29031.0,111.9462,112.6664,111.3902,112.2197,29031.0
2023-04-28 10:00:00,123.06,124.27,123.01,123.99,41332.0,112.1833,113.2863,112.1377,113.0311,41332.0
2023-04-28 10:30:00,124.09,124.5,123.4,123.98,62738.0,113.1222,113.496,112.4932,113.0219,62738.0
2023-04-28 11:00:00,123.93,124.5,123.45,124.29,96550.0,112.9764,113.496,112.5388,113.3045,96550.0
2023-04-28 11:30:00,124.28,124.42,124.0,124.19,37949.0,113.2954,113.4231,113.0402,113.2134,37949.0
2023-04-28 12:00:00,124.15,124.42,123.94,124.4,55116.0,113.1769,113.4231,112.9855,113.4048,55116.0
2023-04-28 12:30:00,124.48,124.61,124.28,124.41,17255.0,113.4777,113.5963,113.2954,113.4139,17255.0
2023-04-28 13:00:00,124.43,124.45,123.81,124.01,23010.0,113.4322,113.4504,112.867,113.0493,23010.0
2023-04-28 13:30:00,124.03,124.17,123.5,123.66,38214.0,113.0675,113.1951,112.5844,112.7302,38214.0
2023-04-28 14:00:00,123.72,124.23,123.67,123.91,47860.0,112.7849,113.2498,112.7393,112.9581,47860.0
2023-04-28 14:30:00,123.89,124.11,123.59,124.07,22723.0,112.9399,113.1405,112.6664,113.104,22723.0
2023-04-28 15:00:00,124.07,124.47,123.73,123.79,31701.0,113.104,113.4686,112.794,112.8487,31701.0
2023-04-28 15:30:00,123.83,124.24,123.49,124.24,138668.0,112.8852,113.259,112.5753,113.259,138668.0
2023-05-01 09:30:00,123.96,124.79,123.89,123.96,19217.0,113.0037,113.7603,112.9399,113.0037,19217.0
2023-05-01 10:00:00,123.91,123.95,123.13,123.21,12176.0,112.9581,112.9946,112.2471,112.32,12176.0
2023-05-01 10:30:00,123.43,123.5,122.93,122.93,30635.0,112.5206,112.5844,112.0647,112.0647,30635.0
2023-05-01 11:00:00,122.77,122.77,122.07,122.45,24995.0,111.9189,111.9189,111.2808,111.6272,24995.0
2023-05-01 11:30:00,122.39,122.9,122.32,122.79,12116.0,111.5725,112.0374,111.5087,111.9371,12116.0
2023-05-01 12:00:00,122.79,123.3,122.77,123.24,18475.0,111.9371,112.402,111.9189,112.3473,18475.0
2023-05-01 12:30:00,123.26,123.36,122.71,122.96,21293.0,112.3656,112.4567,111.8642,112.0921,21293.0
2023-05-01 13:00:00,122.97,123.22,122.88,122.93,24464.0,112.1012,112.3291,112.0192,112.0647,24464.0
2023-05-01 13:30:00,122.98,123.14,122.74,122.94,26619.0,112.1103,112.2562,111.8915,112.0739,26619.0
2023-05-01 14:00:00,123.01,123.07,122.37,122.37,19426.0,112.1377,112.1924,111.5542,111.5542,19426.0
2023-05-01 14:30:00,122.42,122.42,121.86,122.07,25589.0,111.5998,111.5998,111.0893,111.2808,25589.0
2023-05-01 15:00:00,122.09,122.39,121.92,122.0,37982.0,111.299,111.5725,111.144,111.2169,37982.0
2023-05-01 15:30:00,122.0,122.05,121.66,121.81,84442.0,111.2169,111.2625,110.907,111.0437,84442.0
2023-05-02 09:30:00,120.92,121.46,120.24,120.65,32306.0,110.2324,110.7247,109.6125,109.9863,32306.0
2023-05-02 10:00:00,120.56,120.66,118.39,118.77,41776.0,109.9042,109.9954,107.926,108.2724,41776.0
2023-05-02 10:30:00,118.65,118.65,117.7,118.13,24861.0,108.163,108.163,107.297,107.689,24861.0
2023-05-02 11:00:00,118.12,118.34,117.78,118.22,19834.0,107.6799,107.8804,107.3699,107.771,19834.0
2023-05-02 11:30:00,118.26,118.77,118.09,118.47,20027.0,107.8075,108.2724,107.6525,107.9989,20027.0
2023-05-02 12:00:00,118.52,118.58,118.13,118.56,11380.0,108.0445,108.0992,107.689,108.081,11380.0
2023-05-02 12:30:00,118.54,118.8,118.42,118.76,20808.0,108.0628,108.2998,107.9534,108.2633,20808.0
2023-05-02 13:00:00,118.82,119.32,118.73,119.32,13556.0,108.318,108.7738,108.236,108.7738,13556.0
2023-05-02 13:30:00,119.32,120.15,119.24,119.75,17136.0,108.7738,109.5305,108.7009,109.1658,17136.0
2023-05-02 14:00:00,119.76,119.76,118.92,119.19,11779.0,109.1749,109.1749,108.4092,108.6553,11779.0
2023-05-02 14:30:00,119.28,119.81,119.16,119.69,17926.0,108.7374,109.2205,108.628,109.1111,17926.0
2023-05-02 15:00:00,119.63,119.94,119.32,119.52,22576.0,109.0564,109.339,108.7738,108.9561,22576.0
2023-05-02 15:30:00,119.52,119.78,119.29,119.56,101484.0,108.9561,109.1932,108.7465,108.9926,101484.0
2023-05-03 09:30:00,120.48,121.23,120.14,120.23,27145.0,109.8313,110.515,109.5213,109.6034,27145.0
2023-05-03 10:00:00,120.14,120.31,119.14,119.6,24829.0,109.5213,109.6763,108.6097,109.0291,24829.0
2023-05-03 10:30:00,119.58,120.09,119.46,120.07,20349.0,109.0108,109.4758,108.9014,109.4575,20349.0
2023-05-03 11:00:00,120.09,120.57,120.0,120.57,17462.0,109.4758,109.9133,109.3937,109.9133,17462.0
2023-05-03 11:30:00,120.69,121.1,120.67,120.9,18394.0,110.0227,110.3965,110.0045,110.2142,18394.0
2023-05-03 12:00:00,120.91,121.18,120.78,121.18,18035.0,110.2233,110.4694,110.1048,110.4694,18035.0
2023-05-03 12:30:00,121.41,121.66,121.25,121.32,18304.0,110.6791,110.907,110.5332,110.597,18304.0
2023-05-03 13:00:00,121.46,122.17,121.28,122.17,21246.0,110.7247,111.3719,110.5606,111.3719,21246.0
2023-05-03 13:30:00,122.17,123.06,122.17,123.0,47167.0,111.3719,112.1833,111.3719,112.1286,47167.0
2023-05-03 14:00:00,122.91,123.06,122.17,122.59,25658.0,112.0465,112.1833,111.3719,111.7548,25658.0
2023-05-03 14:30:00,122.56,123.5,122.05,123.19,63735.0,111.7274,112.5844,111.2625,112.3018,63735.0
2023-05-03 15:00:00,123.19,123.22,121.24,121.53,77923.0,112.3018,112.3291,110.5241,110.7885,77923.0
2023-05-03 15:30:00,121.52,121.71,121.0,121.49,122371.0,110.7794,110.9526,110.3053,110.752,122371.0
2023-05-04 09:30:00,121.31,121.65,119.86,120.76,45034.0,110.5879,110.8979,109.2661,110.0865,45034.0
2023-05-04 10:00:00,120.55,120.99,120.15,120.48,22944.0,109.8951,110.2962,109.5305,109.8313,22944.0
2023-05-04 10:30:00,120.42,120.7,119.8,120.11,38036.0,109.7766,110.0318,109.2114,109.494,38036.0
2023-05-04 11:00:00,120.3,121.51,120.16,120.98,17668.0,109.6672,110.7703,109.5396,110.2871,17668.0
2023-05-04 11:30:00,121.0,121.49,120.58,120.84,17324.0,110.3053,110.752,109.9225,110.1595,17324.0
2023-05-04 12:00:00,120.63,122.29,120.63,121.99,29128.0,109.968,111.4813,109.968,111.2078,29128.0
2023-05-04 12:30:00,122.08,122.2,121.62,121.94,17835.0,111.2899,111.3993,110.8705,111.1622,17835.0
2023-05-04 13:00:00,122.01,122.71,121.94,122.5,32426.0,111.2261,111.8642,111.1622,111.6728,32426.0
2023-05-04 13:30:00,122.46,122.74,122.22,122.67,22683.0,111.6363,111.8915,111.4175,111.8277,22683.0
2023-05-04 14:00:00,122.59,122.7,121.84,121.84,16317.0,111.7548,111.8551,111.0711,111.0711,16317.0
2023-05-04 14:30:00,121.79,122.01,121.34,121.8,25978.0,111.0255,111.2261,110.6153,111.0346,25978.0
2023-05-04 15:00:00,121.82,122.12,121.53,121.87,25192.0,111.0529,111.3263,110.7885,111.0984,25192.0
2023-05-04 15:30:00,121.95,122.23,121.47,121.56,106827.0,111.1714,111.4266,110.7338,110.8158,106827.0
2023-05-05 09:30:00,122.78,124.41,122.73,123.3,33212.0,111.928,113.4139,111.8824,112.402,33212.0
2023-05-05 10:00:00,123.35,123.81,123.1,123.64,27914.0,112.4476,112.867,112.2197,112.712,27914.0
2023-05-05 10:30:00,123.76,123.94,123.35,123.47,20829.0,112.8214,112.9855,112.4476,112.557,20829.0
2023-05-05 11:00:00,123.44,123.96,123.41,123.85,25528.0,112.5297,113.0037,112.5023,112.9034,25528.0
2023-05-05 11:30:00,123.89,123.93,123.07,123.15,12560.0,112.9399,112.9764,112.1924,112.2653,12560.0
2023-05-05 12:00:00,123.24,123.52,122.99,123.4,19638.0,112.3473,112.6026,112.1194,112.4932,19638.0
2023-05-05 12:30:00,123.42,123.42,122.42,122.97,24467.0,112.5114,112.5114,111.5998,112.1012,24467.0
2023-05-05 13:00:00,122.96,123.35,122.94,123.25,20213.0,112.0921,112.4476,112.0739,112.3565,20213.0
2023-05-05 13:30:00,123.35,123.97,123.34,123.7,29902.0,112.4476,113.0128,112.4385,112.7667,29902.0
2023-05-05 14:00:00,123.66,123.82,123.5,123.81,13982.0,112.7302,112.8761,112.5844,112.867,13982.0
2023-05-05 14:30:00,123.8,124.37,123.75,124.14,26559.0,112.8579,113.3775,112.8123,113.1678,26559.0
2023-05-05 15:00:00,124.15,124.33,123.92,124.03,19207.0,113.1769,113.341,112.9672,113.0675,19207.0
2023-05-05 15:30:00,124.0,124.11,123.48,123.68,97531.0,113.0402,113.1405,112.5661,112.7485,97531.0
2023-05-08 09:30:00,123.11,123.31,122.1,122.38,36806.0,112.2288,112.4112,111.3081,111.5634,36806.0
2023-05-08 10:00:00,122.47,122.47,121.39,121.49,31991.0,111.6454,111.6454,110.6609,110.752,31991.0
2023-05-08 10:30:00,121.51,122.19,121.48,122.16,13079.0,110.7703,111.3902,110.7429,111.3628,13079.0
2023-05-08 11:00:00,122.09,122.27,121.79,121.93,17901.0,111.299,111.4631,111.0255,111.1531,17901.0
2023-05-08 11:30:00,121.88,122.56,121.81,122.38,18832.0,111.1076,111.7274,111.0437,111.5634,18832.0
2023-05-08 12:00:00,122.29,122.44,122.06,122.36,13193.0,111.4813,111.6181,111.2716,111.5451,13193.0
2023-05-08 12:30:00,122.41,122.41,122.04,122.14,34674.0,111.5907,111.5907,111.2534,111.3446,34674.0
2023-05-08 13:00:00,122.08,122.68,121.91,122.29,14661.0,111.2899,111.8368,111.1349,111.4813,14661.0
2023-05-08 13:30:00,122.28,122.81,122.27,122.78,11437.0,111.4722,111.9554,111.4631,111.928,11437.0
2023-05-08 14:00:00,122.83,123.49,122.2,123.27,16187.0,111.9736,112.5753,111.3993,112.3747,16187.0
2023-05-08 14:30:00,123.2,123.32,122.48,122.63,12317.0,112.3109,112.4203,111.6545,111.7913,12317.0
2023-05-08 15:00:00,122.63,122.73,122.27,122.38,13758.0,111.7913,111.8824,111.4631,111.5634,13758.0
2023-05-08 15:30:00,122.39,122.79,122.33,122.36,72275.0,111.5725,111.9371,111.5178,111.5451,72275.0
2023-05-09 09:30:00,121.02,121.55,119.44,119.51,38078.0,110.3236,110.8067,108.8832,108.947,38078.0
2023-05-09 10:00:00,119.54,120.93,119.32,120.7,47690.0,108.9744,110.2415,108.7738,110.0318,47690.0
2023-05-09 10:30:00,120.7,120.96,120.31,120.31,18696.0,110.0318,110.2689,109.6763,109.6763,18696.0
2023-05-09 11:00:00,120.39,120.65,120.07,120.13,17486.0,109.7492,109.9863,109.4575,109.5122,17486.0
2023-05-09 11:30:00,120.15,120.6,120.14,120.48,9189.0,109.5305,109.9407,109.5213,109.8313,9189.0
2023-05-09 12:00:00,120.46,120.86,120.46,120.67,8775.0,109.8131,110.1777,109.8131,110.0045,8775.0
2023-05-09 12:30:00,120.75,120.86,120.54,120.68,9737.0,110.0774,110.1777,109.886,110.0136,9737.0
2023-05-09 13:00:00,120.66,121.0,120.63,120.95,5648.0,109.9954,110.3053,109.968,110.2598,5648.0
2023-05-09 13:30:00,121.03,121.52,120.9,121.5,11583.0,110.3327,110.7794,110.2142,110.7611,11583.0
2023-05-09 14:00:00,121.58,121.58,121.27,121.29,5589.0,110.8341,110.8341,110.5515,110.5697,5589.0
2023-05-09 14:30:00,121.38,121.87,121.37,121.67,7012.0,110.6517,111.0984,110.6426,110.9161,7012.0
2023-05-09 15:00:00,121.68,121.88,121.45,121.46,10169.0,110.9252,111.1076,110.7156,110.7247,10169.0
2023-05-09 15:30:00,121.51,121.55,121.21,121.24,66637.0,110.7703,110.8067,110.4968,110.5241,66637.0
2023-05-10 09:30:00,122.7,122.79,121.42,121.95,16329.0,111.8551,111.9371,110.6882,111.1714,16329.0
2023-05-10 10:00:00,121.84,122.08,121.54,121.84,39268.0,111.0711,111.2899,110.7976,111.0711,39268.0
2023-05-10 10:30:00,121.91,122.17,121.33,122.17,26097.0,111.1349,111.3719,110.6062,111.3719,26097.0
2023-05-10 11:00:00,122.18,122.81,121.97,122.6,16504.0,111.381,111.9554,111.1896,111.7639,16504.0
2023-05-10 11:30:00,122.65,122.88,122.49,122.67,14514.0,111.8095,112.0192,111.6636,111.8277,14514.0
2023-05-10 12:00:00,122.68,122.79,122.29,122.63,14082.0,111.8368,111.9371,111.4813,111.7913,14082.0
2023-05-10 12:30:00,122.62,122.71,122.0,122.03,23064.0,111.7821,111.8642,111.2169,111.2443,23064.0
2023-05-10 13:00:00,121.96,122.08,121.65,121.89,38504.0,111.1805,111.2899,110.8979,111.1167,38504.0
2023-05-10 13:30:00,121.96,122.35,121.74,122.02,18517.0,111.1805,111.536,110.9799,111.2352,18517.0
2023-05-10 14:00:00,122.04,122.63,121.95,122.63,23402.0,111.2534,111.7913,111.1714,111.7913,23402.0
2023-05-10 14:30:00,122.63,122.81,122.21,122.32,35081.0,111.7913,111.9554,111.4084,111.5087,35081.0
2023-05-10 15:00:00,122.33,122.84,122.19,122.53,32678.0,111.5178,111.9827,111.3902,111.7001,32678.0
2023-05-10 15:30:00,122.53,123.05,122.25,122.29,101068.0,111.7001,112.1741,111.4448,111.4813,101068.0
2023-05-11 09:30:00,121.16,121.92,120.29,120.78,32758.0,110.4512,111.144,109.6581,110.1048,32758.0
2023-05-11 10:00:00,120.64,121.12,120.43,120.83,10925.0,109.9771,110.4147,109.7857,110.1504,10925.0
2023-05-11 10:30:00,121.05,121.76,120.75,121.59,30766.0,110.3509,110.9982,110.0774,110.8432,30766.0
2023-05-11 11:00:00,121.56,121.67,120.49,120.66,18784.0,110.8158,110.9161,109.8404,109.9954,18784.0
2023-05-11 11:30:00,120.76,121.17,120.75,120.86,9274.0,110.0865,110.4603,110.0774,110.1777,9274.0
2023-05-11 12:00:00,120.91,120.94,120.54,120.65,15621.0,110.2233,110.2506,109.886,109.9863,15621.0
2023-05-11 12:30:00,120.61,120.84,120.39,120.59,17617.0,109.9498,110.1595,109.7492,109.9316,17617.0
2023-05-11 13:00:00,120.51,120.77,120.23,120.4,24910.0,109.8586,110.0957,109.6034,109.7584,24910.0
2023-05-11 13:30:00,120.4,120.72,119.93,120.32,17396.0,109.7584,110.0501,109.3299,109.6854,17396.0
2023-05-11 14:00:00,120.29,120.29,119.62,120.01,6127.0,109.6581,109.6581,109.0473,109.4028,6127.0
2023-05-11 14:30:00,120.01,120.04,119.68,119.89,13694.0,109.4028,109.4302,109.102,109.2934,13694.0
2023-05-11 15:00:00,119.95,120.05,119.65,119.94,22916.0,109.3481,109.4393,109.0747,109.339,22916.0
2023-05-11 15:30:00,119.95,120.49,119.79,120.41,66965.0,109.3481,109.8404,109.2023,109.7675,66965.0
2023-05-12 09:30:00,120.63,120.96,119.61,119.61,12755.0,109.968,110.2689,109.0382,109.0382,12755.0
2023-05-12 10:00:00,119.52,119.67,118.71,119.1,23144.0,108.9561,109.0929,108.2177,108.5733,23144.0
2023-05-12 10:30:00,119.17,119.66,119.08,119.46,39622.0,108.6371,109.0838,108.555,108.9014,39622.0
2023-05-12 11:00:00,119.51,119.54,118.66,118.75,34691.0,108.947,108.9744,108.1722,108.2542,34691.0
2023-05-12 11:30:00,118.73,119.24,118.54,119.23,19269.0,108.236,108.7009,108.0628,108.6918,19269.0
2023-05-12 12:00:00,119.3,119.3,118.63,118.63,11759.0,108.7556,108.7556,108.1448,108.1448,11759.0
2023-05-12 12:30:00,118.66,118.7,118.29,118.34,14740.0,108.1722,108.2086,107.8349,107.8804,14740.0
2023-05-12 13:00:00,118.35,118.52,118.1,118.48,19653.0,107.8896,108.0445,107.6616,108.0081,19653.0
2023-05-12 13:30:00,118.42,119.11,118.4,118.85,45234.0,107.9534,108.5824,107.9351,108.3454,45234.0
2023-05-12 14:00:00,118.79,119.26,118.72,119.21,53902.0,108.2907,108.7191,108.2269,108.6735,53902.0
2023-05-12 14:30:00,119.06,119.36,119.0,119.29,25681.0,108.5368,108.8103,108.4821,108.7465,25681.0
2023-05-12 15:00:00,119.26,119.53,119.18,119.33,28102.0,108.7191,108.9653,108.6462,108.7829,28102.0
2023-05-12 15:30:00,119.37,119.59,119.28,119.49,117866.0,108.8194,109.02,108.7374,108.9288,117866.0
2023-05-15 09:30:00,119.87,120.77,119.73,120.15,31163.0,109.2752,110.0957,109.1476,109.5305,31163.0
2023-05-15 10:00:00,120.17,120.4,119.5,119.83,39976.0,109.5487,109.7584,108.9379,109.2387,39976.0
2023-05-15 10:30:00,119.95,120.34,119.69,120.33,30052.0,109.3481,109.7037,109.1111,109.6945,30052.0
2023-05-15 11:00:00,120.24,120.74,119.9,120.1,30022.0,109.6125,110.0683,109.3026,109.4849,30022.0
2023-05-15 11:30:00,120.1,120.23,119.77,120.02,29228.0,109.4849,109.6034,109.184,109.4119,29228.0
2023-05-15 12:00:00,119.96,119.97,119.43,119.84,23081.0,109.3573,109.3664,108.8741,109.2479,23081.0
2023-05-15 12:30:00,119.89,120.88,119.78,120.84,36803.0,109.2934,110.1959,109.1932,110.1595,36803.0
2023-05-15 13:00:00,120.83,121.38,120.67,120.67,34733.0,110.1504,110.6517,110.0045,110.0045,34733.0
2023-05-15 13:30:00,120.66,120.87,120.24,120.5,47772.0,109.9954,110.1868,109.6125,109.8495,47772.0
2023-05-15 14:00:00,120.48,120.7,120.39,120.58,48356.0,109.8313,110.0318,109.7492,109.9225,48356.0
2023-05-15 14:30:00,120.53,120.94,120.47,120.72,57823.0,109.8769,110.2506,109.8222,110.0501,57823.0
2023-05-15 15:00:00,120.72,120.97,120.58,120.92,54924.0,110.0501,110.278,109.9225,110.2324,54924.0
2023-05-15 15:30:00,120.89,121.0,120.55,120.82,155502.0,110.2051,110.3053,109.8951,110.1412,155502.0
2023-05-16 09:30:00,123.68,123.68,119.31,119.55,65371.0,112.7485,112.7485,108.7647,108.9835,65371.0
2023-05-16 10:00:00,119.55,119.99,119.43,119.68,27796.0,108.9835,109.3846,108.8741,109.102,27796.0
2023-05-16 10:30:00,119.72,119.99,119.39,119.7,34337.0,109.1385,109.3846,108.8376,109.1202,34337.0
2023-05-16 11:00:00,119.8,119.82,119.26,119.75,30374.0,109.2114,109.2296,108.7191,109.1658,30374.0
2023-05-16 11:30:00,119.66,119.74,119.17,119.59,22828.0,109.0838,109.1567,108.6371,109.02,22828.0
2023-05-16 12:00:00,119.59,119.81,118.91,119.0,15528.0,109.02,109.2205,108.4001,108.4821,15528.0
2023-05-16 12:30:00,119.07,119.09,118.81,119.03,12426.0,108.5459,108.5641,108.3089,108.5095,12426.0
2023-05-16 13:00:00,119.09,119.12,118.47,118.52,16568.0,108.5641,108.5915,107.9989,108.0445,16568.0
2023-05-16 13:30:00,118.56,118.78,118.21,118.72,14645.0,108.081,108.2815,107.7619,108.2269,14645.0
2023-05-16 14:00:00,118.69,118.69,118.18,118.35,20314.0,108.1995,108.1995,107.7346,107.8896,20314.0
2023-05-16 14:30:00,118.4,118.54,118.24,118.41,26435.0,107.9351,108.0628,107.7893,107.9443,26435.0
2023-05-16 15:00:00,118.41,118.66,118.3,118.36,33037.0,107.9443,108.1722,107.844,107.8987,33037.0
2023-05-16 15:30:00,118.35,118.6,117.4,117.5,136647.0,107.8896,108.1175,107.0235,107.1147,136647.0
2023-05-17 09:30:00,117.68,118.18,117.0,117.08,18035.0,107.2788,107.7346,106.6589,106.7318,18035.0
2023-05-17 10:00:00,117.21,118.32,116.96,118.3,40674.0,106.8503,107.8622,106.6224,107.844,40674.0
2023-05-17 10:30:00,118.47,118.82,118.09,118.25,34094.0,107.9989,108.318,107.6525,107.7984,34094.0
2023-05-17 11:00:00,118.25,118.84,118.01,118.7,27135.0,107.7984,108.3362,107.5796,108.2086,27135.0
2023-05-17 11:30:00,118.66,119.06,118.61,118.8,32348.0,108.1722,108.5368,108.1266,108.2998,32348.0
2023-05-17 12:00:00,118.78,119.3,118.42,118.53,33609.0,108.2815,108.7556,107.9534,108.0536,33609.0
2023-05-17 12:30:00,118.59,119.54,118.54,119.46,36502.0,108.1083,108.9744,108.0628,108.9014,36502.0
2023-05-17 13:00:00,119.54,119.59,119.0,119.35,21996.0,108.9744,109.02,108.4821,108.8012,21996.0
2023-05-17 13:30:00,119.4,119.8,119.24,119.29,27252.0,108.8467,109.2114,108.7009,108.7465,27252.0
2023-05-17 14:00:00,119.39,119.45,118.75,118.75,21620.0,108.8376,108.8923,108.2542,108.2542,21620.0
2023-05-17 14:30:00,118.84,118.88,118.45,118.45,28580.0,108.3362,108.3727,107.9807,107.9807,28580.0
2023-05-17 15:00:00,118.51,118.64,118.2,118.26,53820.0,108.0354,108.1539,107.7528,107.8075,53820.0
2023-05-17 15:30:00,118.29,119.1,118.27,119.03,111554.0,107.8349,108.5733,107.8166,108.5095,111554.0
2023-05-18 09:30:00,118.16,118.52,117.71,118.01,21448.0,107.7163,108.0445,107.3061,107.5796,21448.0
2023-05-18 10:00:00,118.14,118.77,117.76,118.57,52973.0,107.6981,108.2724,107.3517,108.0901,52973.0
2023-05-18 10:30:00,118.62,118.83,118.12,118.21,26896.0,108.1357,108.3271,107.6799,107.7619,26896.0
2023-05-18 11:00:00,118.17,118.5,117.95,118.03,28462.0,107.7255,108.0263,107.5249,107.5978,28462.0
2023-05-18 11:30:00,118.08,118.14,117.52,117.65,23547.0,107.6434,107.6981,107.1329,107.2514,23547.0
2023-05-18 12:00:00,117.63,117.63,116.78,116.78,18126.0,107.2332,107.2332,106.4583,106.4583,18126.0
2023-05-18 12:30:00,116.82,117.12,116.68,116.71,22456.0,106.4948,106.7683,106.3672,106.3945,22456.0
2023-05-18 13:00:00,116.88,117.2,116.75,116.79,34849.0,106.5495,106.8412,106.431,106.4674,34849.0
2023-05-18 13:30:00,116.72,117.12,116.44,116.53,23426.0,106.4036,106.7683,106.1484,106.2304,23426.0
2023-05-18 14:00:00,116.52,117.18,116.21,117.05,44087.0,106.2213,106.823,105.9387,106.7045,44087.0
2023-05-18 14:30:00,117.05,117.2,116.5,116.66,20333.0,106.7045,106.8412,106.2031,106.3489,20333.0
2023-05-18 15:00:00,116.66,116.94,116.25,116.43,56351.0,106.3489,106.6042,105.9752,106.1393,56351.0
2023-05-18 15:30:00,116.43,117.42,116.42,116.91,195624.0,106.1393,107.0418,106.1301,106.5768,195624.0
2023-05-19 09:30:00,117.83,118.55,117.35,117.91,36837.0,107.4155,108.0719,106.9779,107.4884,36837.0
2023-05-19 10:00:00,117.99,118.63,117.82,118.55,34550.0,107.5614,108.1448,107.4064,108.0719,34550.0
2023-05-19 10:30:00,118.54,119.47,118.42,119.07,56134.0,108.0628,108.9106,107.9534,108.5459,56134.0
2023-05-19 11:00:00,118.98,119.3,117.87,117.9,24150.0,108.4639,108.7556,107.452,107.4793,24150.0
2023-05-19 11:30:00,117.73,117.95,117.0,117.06,39440.0,107.3244,107.5249,106.6589,106.7136,39440.0
2023-05-19 12:00:00,117.07,117.36,116.85,116.95,18154.0,106.7227,106.9871,106.5221,106.6133,18154.0
2023-05-19 12:30:00,116.88,117.29,116.59,117.28,19280.0,106.5495,106.9232,106.2851,106.9141,19280.0
2023-05-19 13:00:00,117.28,117.55,116.96,117.1,17880.0,106.9141,107.1603,106.6224,106.75,17880.0
2023-05-19 13:30:00,117.04,117.38,116.88,117.05,60965.0,106.6953,107.0053,106.5495,106.7045,60965.0
2023-05-19 14:00:00,117.09,117.15,116.6,116.6,20265.0,106.7409,106.7956,106.2942,106.2942,20265.0
2023-05-19 14:30:00,116.53,116.65,116.3,116.4,28697.0,106.2304,106.3398,106.0207,106.1119,28697.0
2023-05-19 15:00:00,116.37,116.64,116.12,116.15,32664.0,106.0846,106.3307,105.8567,105.884,32664.0
2023-05-19 15:30:00,116.15,116.15,115.75,115.78,90077.0,105.884,105.884,105.5194,105.5467,90077.0
2023-05-22 09:30:00,116.03,116.07,115.0,115.34,30490.0,105.7746,105.8111,104.8356,105.1456,30490.0
2023-05-22 10:00:00,115.33,116.43,114.92,116.32,28801.0,105.1365,106.1393,104.7627,106.039,28801.0
2023-05-22 10:30:00,116.4,116.47,115.58,115.67,31636.0,106.1119,106.1757,105.3644,105.4464,31636.0
2023-05-22 11:00:00,115.73,116.06,115.57,115.96,31398.0,105.5011,105.802,105.3553,105.7108,31398.0
2023-05-22 11:30:00,116.0,117.06,116.0,117.06,18661.0,105.7473,106.7136,105.7473,106.7136,18661.0
2023-05-22 12:00:00,117.1,117.54,116.87,117.28,23010.0,106.75,107.1511,106.5404,106.9141,23010.0
2023-05-22 12:30:00,117.28,117.41,116.86,117.15,11467.0,106.9141,107.0326,106.5312,106.7956,11467.0
2023-05-22 13:00:00,117.25,117.31,116.59,116.82,13275.0,106.8868,106.9415,106.2851,106.4948,13275.0
2023-05-22 13:30:00,116.94,117.61,116.93,117.34,48853.0,106.6042,107.215,106.5951,106.9688,48853.0
2023-05-22 14:00:00,117.27,118.1,117.27,118.06,43203.0,106.905,107.6616,106.905,107.6252,43203.0
2023-05-22 14:30:00,118.07,118.64,117.9,118.33,40289.0,107.6343,108.1539,107.4793,107.8713,40289.0
2023-05-22 15:00:00,118.34,118.46,118.04,118.16,24950.0,107.8804,107.9898,107.607,107.7163,24950.0
2023-05-22 15:30:00,118.15,118.18,117.54,117.69,93062.0,107.7072,107.7346,107.1511,107.2879,93062.0
2023-05-23 09:30:00,117.65,120.4,117.57,120.24,19238.0,107.2514,109.7584,107.1785,109.6125,19238.0
2023-05-23 10:00:00,120.27,120.57,119.12,119.16,18714.0,109.6399,109.9133,108.5915,108.628,18714.0
2023-05-23 10:30:00,119.13,119.39,118.85,119.17,34250.0,108.6006,108.8376,108.3454,108.6371,34250.0
2023-05-23 11:00:00,119.19,120.32,119.19,119.89,37259.0,108.6553,109.6854,108.6553,109.2934,37259.0
2023-05-23 11:30:00,119.94,120.47,119.94,120.2,28898.0,109.339,109.8222,109.339,109.576,28898.0
2023-05-23 12:00:00,120.2,120.25,119.47,119.55,14824.0,109.576,109.6216,108.9106,108.9835,14824.0
2023-05-23 12:30:00,119.59,119.66,118.85,118.97,21501.0,109.02,109.0838,108.3454,108.4548,21501.0
2023-05-23 13:00:00,118.9,119.39,118.8,118.97,17609.0,108.3909,108.8376,108.2998,108.4548,17609.0
2023-05-23 13:30:00,118.81,119.35,118.69,119.12,19848.0,108.3089,108.8012,108.1995,108.5915,19848.0
2023-05-23 14:00:00,119.12,119.52,118.5,118.66,21418.0,108.5915,108.9561,108.0263,108.1722,21418.0
2023-05-23 14:30:00,118.59,118.93,118.59,118.74,29234.0,108.1083,108.4183,108.1083,108.2451,29234.0
2023-05-23 15:00:00,118.7,118.78,118.39,118.42,25880.0,108.2086,108.2815,107.926,107.9534,25880.0
2023-05-23 15:30:00,118.46,118.54,117.93,118.12,106672.0,107.9898,108.0628,107.5067,107.6799,106672.0
2023-05-24 09:30:00,117.62,118.1,116.17,116.17,23662.0,107.2241,107.6616,105.9022,105.9022,23662.0
2023-05-24 10:00:00,116.16,116.84,116.04,116.77,19558.0,105.8931,106.513,105.7837,106.4492,19558.0
2023-05-24 10:30:00,116.89,117.05,116.21,116.47,19869.0,106.5586,106.7045,105.9387,106.1757,19869.0
2023-05-24 11:00:00,116.53,116.97,116.16,116.58,15186.0,106.2304,106.6315,105.8931,106.276,15186.0
2023-05-24 11:30:00,116.54,116.57,115.21,115.25,24671.0,106.2395,106.2669,105.0271,105.0635,24671.0
2023-05-24 12:00:00,115.25,115.61,114.93,115.19,41605.0,105.0635,105.3917,104.7718,105.0089,41605.0
2023-05-24 12:30:00,115.12,115.84,115.01,115.84,19815.0,104.945,105.6014,104.8448,105.6014,19815.0
2023-05-24 13:00:00,115.82,115.82,115.31,115.52,25465.0,105.5832,105.5832,105.1182,105.3097,25465.0
2023-05-24 13:30:00,115.59,115.74,115.0,115.08,29473.0,105.3735,105.5102,104.8356,104.9086,29473.0
2023-05-24 14:00:00,115.13,115.19,114.75,114.81,12234.0,104.9542,105.0089,104.6077,104.6624,12234.0
2023-05-24 14:30:00,114.86,115.3,114.85,115.1,17632.0,104.708,105.1091,104.6989,104.9268,17632.0
2023-05-24 15:00:00,115.14,115.33,114.84,114.95,37105.0,104.9633,105.1365,104.6898,104.7901,37105.0
2023-05-24 15:30:00,114.92,115.18,114.26,114.32,109702.0,104.7627,104.9997,104.1611,104.2157,109702.0
2023-05-25 09:30:00,114.34,114.34,112.1,112.37,50108.0,104.234,104.234,102.192,102.4381,50108.0
2023-05-25 10:00:00,112.39,112.69,111.93,112.54,42146.0,102.4563,102.7298,102.037,102.5931,42146.0
2023-05-25 10:30:00,112.44,112.44,111.4,111.61,36920.0,102.5019,102.5019,101.5538,101.7453,36920.0
2023-05-25 11:00:00,111.54,111.7,110.64,111.04,44483.0,101.6815,101.8273,100.861,101.2257,44483.0
2023-05-25 11:30:00,111.14,111.69,110.92,111.43,51618.0,101.3168,101.8182,101.1163,101.5812,51618.0
2023-05-25 12:00:00,111.45,111.69,110.96,111.1,33716.0,101.5994,101.8182,101.1527,101.2803,33716.0
2023-05-25 12:30:00,111.09,111.83,110.92,111.35,73273.0,101.2712,101.9458,101.1163,101.5083,73273.0
2023-05-25 13:00:00,111.36,112.88,111.26,112.7,46850.0,101.5174,102.903,101.4262,102.7389,46850.0
2023-05-25 13:30:00,112.72,113.2,112.58,112.58,27710.0,102.7572,103.1947,102.6295,102.6295,27710.0
2023-05-25 14:00:00,112.62,113.13,112.14,112.14,36164.0,102.666,103.1309,102.2284,102.2284,36164.0
2023-05-25 14:30:00,112.12,112.12,111.0,111.24,53481.0,102.2102,102.2102,101.1892,101.408,53481.0
2023-05-25 15:00:00,111.3,111.81,111.25,111.74,35332.0,101.4627,101.9276,101.4171,101.8638,35332.0
2023-05-25 15:30:00,111.75,111.9,111.05,111.21,157158.0,101.8729,102.0096,101.2348,101.3806,157158.0
2023-05-26 09:30:00,111.93,111.93,110.75,111.0,24338.0,102.037,102.037,100.9613,101.1892,24338.0
2023-05-26 10:00:00,111.11,112.32,111.01,112.13,67918.0,101.2895,102.3925,101.1983,102.2193,67918.0
2023-05-26 10:30:00,112.12,112.44,111.55,111.72,41672.0,102.2102,102.5019,101.6906,101.8456,41672.0
2023-05-26 11:00:00,111.73,112.08,111.39,111.39,45645.0,101.8547,102.1737,101.5447,101.5447,45645.0
2023-05-26 11:30:00,111.44,111.92,111.32,111.44,37811.0,101.5903,102.0279,101.4809,101.5903,37811.0
2023-05-26 12:00:00,111.47,112.14,111.46,111.82,37642.0,101.6176,102.2284,101.6085,101.9367,37642.0
2023-05-26 12:30:00,111.78,111.91,111.41,111.52,18544.0,101.9002,102.0188,101.5629,101.6632,18544.0
2023-05-26 13:00:00,111.52,111.56,110.76,110.79,27785.0,101.6632,101.6997,100.9704,100.9977,27785.0
2023-05-26 13:30:00,110.83,111.13,110.68,110.75,30922.0,101.0342,101.3077,100.8975,100.9613,30922.0
2023-05-26 14:00:00,110.75,111.25,110.75,111.25,30716.0,100.9613,101.4171,100.9613,101.4171,30716.0
2023-05-26 14:30:00,111.25,111.85,111.25,111.66,24457.0,101.4171,101.9641,101.4171,101.7909,24457.0
2023-05-26 15:00:00,111.71,111.92,111.51,111.52,28814.0,101.8364,102.0279,101.6541,101.6632,28814.0
2023-05-26 15:30:00,111.53,112.12,111.48,111.77,114842.0,101.6723,102.2102,101.6268,101.8911,114842.0
2023-05-30 09:30:00,112.35,113.31,112.05,112.94,39852.0,102.4199,103.295,102.1464,102.9577,39852.0
2023-05-30 10:00:00,112.95,113.58,112.47,112.59,43362.0,102.9668,103.5412,102.5293,102.6387,43362.0
2023-05-30 10:30:00,112.52,112.94,111.95,112.02,27753.0,102.5748,102.9577,102.0552,102.119,27753.0
2023-05-30 11:00:00,111.98,112.02,111.64,111.91,27657.0,102.0826,102.119,101.7726,102.0188,27657.0
2023-05-30 11:30:00,111.9,112.17,111.7,111.94,29806.0,102.0096,102.2558,101.8273,102.0461,29806.0
2023-05-30 12:00:00,111.88,112.23,111.7,112.14,15931.0,101.9914,102.3105,101.8273,102.2284,15931.0
2023-05-30 12:30:00,112.11,112.7,111.88,112.66,39463.0,102.2011,102.7389,101.9914,102.7025,39463.0
2023-05-30 13:00:00,112.73,113.26,112.73,112.97,41965.0,102.7663,103.2494,102.7663,102.9851,41965.0
2023-05-30 13:30:00,112.85,112.94,112.61,112.66,17439.0,102.8757,102.9577,102.6569,102.7025,17439.0
2023-05-30 14:00:00,112.67,112.95,112.64,112.74,26463.0,102.7116,102.9668,102.6842,102.7754,26463.0
2023-05-30 14:30:00,112.77,112.91,112.22,112.34,37544.0,102.8027,102.9304,102.3014,102.4108,37544.0
2023-05-30 15:00:00,112.35,112.45,112.08,112.3,32667.0,102.4199,102.511,102.1737,102.3743,32667.0
2023-05-30 15:30:00,112.33,112.61,112.19,112.53,115436.0,102.4016,102.6569,102.274,102.584,115436.0
2023-05-31 09:30:00,112.31,113.77,112.1,113.4,28799.0,102.3834,103.7144,102.192,103.3771,28799.0
2023-05-31 10:00:00,113.42,113.42,112.17,112.42,28723.0,103.3953,103.3953,102.2558,102.4837,28723.0
2023-05-31 10:30:00,112.41,112.46,111.77,111.98,33918.0,102.4746,102.5201,101.8911,102.0826,33918.0
2023-05-31 11:00:00,111.96,112.37,111.55,111.91,68931.0,102.0643,102.4381,101.6906,102.0188,68931.0
2023-05-31 11:30:00,111.94,112.59,111.79,112.18,48340.0,102.0461,102.6387,101.9094,102.2649,48340.0
2023-05-31 12:00:00,112.25,112.49,112.01,112.16,29004.0,102.3287,102.5475,102.1099,102.2467,29004.0
2023-05-31 12:30:00,112.12,112.56,112.12,112.56,43834.0,102.2102,102.6113,102.2102,102.6113,43834.0
2023-05-31 13:00:00,112.64,112.81,112.22,112.27,29540.0,102.6842,102.8392,102.3014,102.3469,29540.0
2023-05-31 13:30:00,112.21,112.73,112.15,112.57,42087.0,102.2922,102.7663,102.2375,102.6204,42087.0
2023-05-31 14:00:00,112.57,113.21,112.57,113.17,77774.0,102.6204,103.2039,102.6204,103.1674,77774.0
2023-05-31 14:30:00,113.21,113.23,112.46,112.95,50451.0,103.2039,103.2221,102.5201,102.9668,50451.0
2023-05-31 15:00:00,113.01,113.16,112.72,113.09,68952.0,103.0215,103.1583,102.7572,103.0945,68952.0
2023-05-31 15:30:00,113.08,113.87,113.04,113.46,191747.0,103.0853,103.8055,103.0489,103.4318,191747.0
2023-06-01 09:30:00,112.58,112.63,110.88,111.73,28931.0,102.6295,102.6751,101.0798,101.8547,28931.0
2023-06-01 10:00:00,111.73,112.77,111.39,112.4,17812.0,101.8547,102.8027,101.5447,102.4654,17812.0
2023-06-01 10:30:00,112.31,112.92,112.3,112.64,10277.0,102.3834,102.9395,102.3743,102.6842,10277.0
2023-06-01 11:00:00,112.76,113.0,112.52,112.66,38089.0,102.7936,103.0124,102.5748,102.7025,38089.0
2023-06-01 11:30:00,112.6,112.98,112.49,112.5,16777.0,102.6478,102.9942,102.5475,102.5566,16777.0
2023-06-01 12:00:00,112.44,112.73,112.43,112.6,15658.0,102.5019,102.7663,102.4928,102.6478,15658.0
2023-06-01 12:30:00,112.62,112.73,112.32,112.63,26987.0,102.666,102.7663,102.3925,102.6751,26987.0
2023-06-01 13:00:00,112.63,113.0,112.57,112.9,25519.0,102.6751,103.0124,102.6204,102.9213,25519.0
2023-06-01 13:30:00,112.87,112.87,112.42,112.59,30215.0,102.8939,102.8939,102.4837,102.6387,30215.0
2023-06-01 14:00:00,112.55,112.65,112.24,112.43,33563.0,102.6022,102.6934,102.3196,102.4928,33563.0
2023-06-01 14:30:00,112.43,112.53,112.3,112.34,15835.0,102.4928,102.584,102.3743,102.4108,15835.0
2023-06-01 15:00:00,112.39,112.82,112.35,112.63,34769.0,102.4563,102.8483,102.4199,102.6751,34769.0
2023-06-01 15:30:00,112.65,112.65,112.12,112.36,98634.0,102.6934,102.6934,102.2102,102.429,98634.0
2023-06-02 09:30:00,113.19,114.2,113.04,113.58,72176.0,103.1856,104.1064,103.0489,103.5412,72176.0
2023-06-02 10:00:00,113.59,114.86,113.38,114.7,24197.0,103.5503,104.708,103.3588,104.5622,24197.0
2023-06-02 10:30:00,114.75,115.16,114.57,115.05,57338.0,104.6077,104.9815,104.4437,104.8812,57338.0
2023-06-02 11:00:00,115.05,115.63,114.89,115.63,36274.0,104.8812,105.41,104.7354,105.41,36274.0
2023-06-02 11:30:00,115.72,115.88,115.37,115.75,49596.0,105.492,105.6379,105.1729,105.5194,49596.0
2023-06-02 12:00:00,115.75,115.8,115.13,115.4,31489.0,105.5194,105.5649,104.9542,105.2003,31489.0
2023-06-02 12:30:00,115.37,115.66,115.29,115.58,26319.0,105.1729,105.4373,105.1,105.3644,26319.0
2023-06-02 13:00:00,115.58,116.17,115.55,116.04,15645.0,105.3644,105.9022,105.337,105.7837,15645.0
2023-06-02 13:30:00,116.15,116.3,115.98,116.18,15988.0,105.884,106.0207,105.729,105.9114,15988.0
2023-06-02 14:00:00,116.14,116.16,115.4,115.78,24503.0,105.8749,105.8931,105.2003,105.5467,24503.0
2023-06-02 14:30:00,115.76,115.9,115.69,115.85,18170.0,105.5285,105.6561,105.4647,105.6105,18170.0
2023-06-02 15:00:00,115.86,116.03,115.75,115.8,22323.0,105.6196,105.7746,105.5194,105.5649,22323.0
2023-06-02 15:30:00,115.75,115.82,115.26,115.34,100084.0,105.5194,105.5832,105.0727,105.1456,100084.0
2023-06-05 09:30:00,115.33,115.92,114.74,115.05,25949.0,105.1365,105.6743,104.5986,104.8812,25949.0
2023-06-05 10:00:00,115.07,115.74,113.96,114.56,30406.0,104.8995,105.5102,103.8876,104.4345,30406.0
2023-06-05 10:30:00,114.58,115.27,114.48,115.09,22018.0,104.4528,105.0818,104.3616,104.9177,22018.0
2023-06-05 11:00:00,115.24,115.56,115.06,115.37,21327.0,105.0544,105.3461,104.8903,105.1729,21327.0
2023-06-05 11:30:00,115.34,116.05,115.13,115.95,11189.0,105.1456,105.7928,104.9542,105.7017,11189.0
2023-06-05 12:00:00,115.94,116.3,115.7,116.23,19467.0,105.6926,106.0207,105.4738,105.9569,19467.0
2023-06-05 12:30:00,116.32,116.37,115.98,116.08,13520.0,106.039,106.0846,105.729,105.8202,13520.0
2023-06-05 13:00:00,116.1,116.1,115.56,115.64,14841.0,105.8384,105.8384,105.3461,105.4191,14841.0
2023-06-05 13:30:00,115.57,116.04,115.35,115.93,8022.0,105.3553,105.7837,105.1547,105.6834,8022.0
2023-06-05 14:00:00,115.87,115.88,115.37,115.5,10420.0,105.6287,105.6379,105.1729,105.2915,10420.0
2023-06-05 14:30:00,115.47,115.52,115.08,115.08,17923.0,105.2641,105.3097,104.9086,104.9086,17923.0
2023-06-05 15:00:00,115.09,115.48,114.91,115.4,22856.0,104.9177,105.2732,104.7536,105.2003,22856.0
2023-06-05 15:30:00,115.38,115.74,115.26,115.46,47223.0,105.1821,105.5102,105.0727,105.255,47223.0
2023-06-06 09:30:00,115.99,116.09,115.25,115.57,22580.0,105.7381,105.8293,105.0635,105.3553,22580.0
2023-06-06 10:00:00,115.64,117.38,115.63,117.38,17035.0,105.4191,107.0053,105.41,107.0053,17035.0
2023-06-06 10:30:00,117.37,117.74,116.82,117.27,34686.0,106.9962,107.3335,106.4948,106.905,34686.0
2023-06-06 11:00:00,117.23,117.93,117.13,117.83,47514.0,106.8685,107.5067,106.7774,107.4155,47514.0
2023-06-06 11:30:00,117.81,118.79,117.68,118.55,59259.0,107.3973,108.2907,107.2788,108.0719,59259.0
2023-06-06 12:00:00,118.4,119.03,118.27,118.55,32111.0,107.9351,108.5095,107.8166,108.0719,32111.0
2023-06-06 12:30:00,118.63,118.76,118.23,118.54,15686.0,108.1448,108.2633,107.7802,108.0628,15686.0
2023-06-06 13:00:00,118.56,118.6,118.17,118.36,15667.0,108.081,108.1175,107.7255,107.8987,15667.0
2023-06-06 13:30:00,118.22,118.4,117.81,117.81,20062.0,107.771,107.9351,107.3973,107.3973,20062.0
2023-06-06 14:00:00,117.9,117.97,117.56,117.89,12430.0,107.4793,107.5431,107.1694,107.4702,12430.0
2023-06-06 14:30:00,117.98,118.21,117.95,118.16,10567.0,107.5523,107.7619,107.5249,107.7163,10567.0
2023-06-06 15:00:00,118.15,118.35,117.91,118.33,24774.0,107.7072,107.8896,107.4884,107.8713,24774.0
2023-06-06 15:30:00,118.3,118.6,118.14,118.2,124983.0,107.844,108.1175,107.6981,107.7528,124983.0
2023-06-07 09:30:00,119.13,119.13,117.5,118.69,37454.0,108.6006,108.6006,107.1147,108.1995,37454.0
2023-06-07 10:00:00,118.77,119.49,118.63,119.2,45518.0,108.2724,108.9288,108.1448,108.6644,45518.0
2023-06-07 10:30:00,119.3,119.57,118.87,119.48,52441.0,108.7556,109.0017,108.3636,108.9197,52441.0
2023-06-07 11:00:00,119.48,120.03,119.29,119.67,57520.0,108.9197,109.4211,108.7465,109.0929,57520.0
2023-06-07 11:30:00,119.62,119.79,119.21,119.33,49168.0,109.0473,109.2023,108.6735,108.7829,49168.0
2023-06-07 12:00:00,119.3,120.72,119.19,120.64,34288.0,108.7556,110.0501,108.6553,109.9771,34288.0
2023-06-07 12:30:00,120.72,121.24,120.6,121.23,32505.0,110.0501,110.5241,109.9407,110.515,32505.0
2023-06-07 13:00:00,121.23,121.52,120.73,120.84,31885.0,110.515,110.7794,110.0592,110.1595,31885.0
2023-06-07 13:30:00,120.57,120.78,120.35,120.76,22071.0,109.9133,110.1048,109.7128,110.0865,22071.0
2023-06-07 14:00:00,120.76,121.05,120.66,121.0,23421.0,110.0865,110.3509,109.9954,110.3053,23421.0
2023-06-07 14:30:00,121.05,121.19,120.79,120.98,42498.0,110.3509,110.4785,110.1139,110.2871,42498.0
2023-06-07 15:00:00,120.98,121.95,120.92,121.59,57110.0,110.2871,111.1714,110.2324,110.8432,57110.0
2023-06-07 15:30:00,121.65,122.48,121.64,121.81,195060.0,110.8979,111.6545,110.8888,111.0437,195060.0
2023-06-08 09:30:00,121.0,121.64,119.03,120.24,68072.0,110.3053,110.8888,108.5095,109.6125,68072.0
2023-06-08 10:00:00,120.31,120.35,119.76,120.22,23694.0,109.6763,109.7128,109.1749,109.5943,23694.0
2023-06-08 10:30:00,120.21,120.59,120.11,120.38,29624.0,109.5852,109.9316,109.494,109.7401,29624.0
2023-06-08 11:00:00,120.39,120.42,119.53,120.0,60919.0,109.7492,109.7766,108.9653,109.3937,60919.0
2023-06-08 11:30:00,120.0,120.08,119.35,119.35,18372.0,109.3937,109.4666,108.8012,108.8012,18372.0
2023-06-08 12:00:00,119.45,120.04,119.44,120.03,98434.0,108.8923,109.4302,108.8832,109.4211,98434.0
2023-06-08 12:30:00,120.06,120.12,119.74,119.98,19218.0,109.4484,109.5031,109.1567,109.3755,19218.0
2023-06-08 13:00:00,119.84,120.47,119.68,120.42,17497.0,109.2479,109.8222,109.102,109.7766,17497.0
2023-06-08 13:30:00,120.47,120.47,120.09,120.43,18002.0,109.8222,109.8222,109.4758,109.7857,18002.0
2023-06-08 14:00:00,120.45,120.58,120.21,120.34,13084.0,109.8039,109.9225,109.5852,109.7037,13084.0
2023-06-08 14:30:00,120.37,120.72,120.16,120.65,20215.0,109.731,110.0501,109.5396,109.9863,20215.0
2023-06-08 15:00:00,120.65,120.68,120.32,120.53,19699.0,109.9863,110.0136,109.6854,109.8769,19699.0
2023-06-08 15:30:00,120.52,120.95,120.43,120.58,78129.0,109.8678,110.2598,109.7857,109.9225,78129.0
2023-06-09 09:30:00,120.85,121.23,120.34,120.68,27271.0,110.1686,110.515,109.7037,110.0136,27271.0
2023-06-09 10:00:00,120.79,120.94,120.39,120.9,23560.0,110.1139,110.2506,109.7492,110.2142,23560.0
2023-06-09 10:30:00,121.17,121.34,120.86,121.08,13641.0,110.4603,110.6153,110.1777,110.3783,13641.0
2023-06-09 11:00:00,121.07,121.24,120.23,120.23,18896.0,110.3691,110.5241,109.6034,109.6034,18896.0
2023-06-09 11:30:00,120.27,120.67,120.19,120.41,19767.0,109.6399,110.0045,109.5669,109.7675,19767.0
2023-06-09 12:00:00,120.41,120.71,120.39,120.64,17516.0,109.7675,110.041,109.7492,109.9771,17516.0
2023-06-09 12:30:00,120.6,120.82,120.46,120.82,27426.0,109.9407,110.1412,109.8131,110.1412,27426.0
2023-06-09 13:00:00,120.7,120.85,120.5,120.59,8403.0,110.0318,110.1686,109.8495,109.9316,8403.0
2023-06-09 13:30:00,120.64,120.71,120.41,120.71,22975.0,109.9771,110.041,109.7675,110.041,22975.0
2023-06-09 14:00:00,120.66,120.8,120.54,120.66,8866.0,109.9954,110.123,109.886,109.9954,8866.0
2023-06-09 14:30:00,120.6,120.71,120.45,120.64,15053.0,109.9407,110.041,109.8039,109.9771,15053.0
2023-06-09 15:00:00,120.61,120.82,120.42,120.43,22474.0,109.9498,110.1412,109.7766,109.7857,22474.0
2023-06-09 15:30:00,120.41,120.7,120.33,120.59,133359.0,109.7675,110.0318,109.6945,109.9316,133359.0
2023-06-12 09:30:00,120.28,121.24,120.25,121.09,17215.0,109.649,110.5241,109.6216,110.3874,17215.0
2023-06-12 10:00:00,121.15,121.71,120.84,121.06,38294.0,110.4421,110.9526,110.1595,110.36,38294.0
2023-06-12 10:30:00,120.94,121.01,120.43,120.94,20624.0,110.2506,110.3144,109.7857,110.2506,20624.0
2023-06-12 11:00:00,120.92,121.23,120.71,120.8,8738.0,110.2324,110.515,110.041,110.123,8738.0
2023-06-12 11:30:00,120.8,120.98,120.49,120.61,16877.0,110.123,110.2871,109.8404,109.9498,16877.0
2023-06-12 12:00:00,120.67,120.86,120.61,120.79,10956.0,110.0045,110.1777,109.9498,110.1139,10956.0
2023-06-12 12:30:00,120.79,120.82,120.56,120.76,6142.0,110.1139,110.1412,109.9042,110.0865,6142.0
2023-06-12 13:00:00,120.76,120.76,120.22,120.29,123863.0,110.0865,110.0865,109.5943,109.6581,123863.0
2023-06-12 13:30:00,120.31,120.42,120.19,120.42,13676.0,109.6763,109.7766,109.5669,109.7766,13676.0
2023-06-12 14:00:00,120.43,120.43,120.06,120.16,7806.0,109.7857,109.7857,109.4484,109.5396,7806.0
2023-06-12 14:30:00,120.15,120.39,120.03,120.23,61884.0,109.5305,109.7492,109.4211,109.6034,61884.0
2023-06-12 15:00:00,120.23,120.68,120.15,120.64,36192.0,109.6034,110.0136,109.5305,109.9771,36192.0
2023-06-12 15:30:00,120.69,121.14,120.69,121.0,83033.0,110.0227,110.433,110.0227,110.3053,83033.0
2023-06-13 09:30:00,121.15,123.0,120.5,122.52,30255.0,110.4421,112.1286,109.8495,111.691,30255.0
2023-06-13 10:00:00,122.6,123.75,122.6,123.66,55384.0,111.7639,112.8123,111.7639,112.7302,55384.0
2023-06-13 10:30:00,123.69,123.93,122.87,123.16,91709.0,112.7576,112.9764,112.01,112.2744,91709.0
2023-06-13 11:00:00,122.99,123.1,122.06,122.1,52771.0,112.1194,112.2197,111.2716,111.3081,52771.0
2023-06-13 11:30:00,122.1,122.14,121.46,121.53,20930.0,111.3081,111.3446,110.7247,110.7885,20930.0
2023-06-13 12:00:00,121.45,121.55,120.87,120.9,14873.0,110.7156,110.8067,110.1868,110.2142,14873.0
2023-06-13 12:30:00,120.86,121.74,120.81,121.32,24872.0,110.1777,110.9799,110.1321,110.597,24872.0
2023-06-13 13:00:00,121.28,121.54,121.21,121.52,17504.0,110.5606,110.7976,110.4968,110.7794,17504.0
2023-06-13 13:30:00,121.48,121.75,121.35,121.47,16334.0,110.7429,110.989,110.6244,110.7338,16334.0
2023-06-13 14:00:00,121.47,121.63,121.25,121.55,28001.0,110.7338,110.8796,110.5332,110.8067,28001.0
2023-06-13 14:30:00,121.19,121.37,120.87,121.34,12808.0,110.4785,110.6426,110.1868,110.6153,12808.0
2023-06-13 15:00:00,121.29,121.81,121.29,121.76,20362.0,110.5697,111.0437,110.5697,110.9982,20362.0
2023-06-13 15:30:00,121.79,122.17,121.73,122.06,57563.0,111.0255,111.3719,110.9708,111.2716,57563.0
2023-06-14 09:30:00,122.99,123.8,122.51,123.26,25887.0,112.1194,112.8579,111.6819,112.3656,25887.0
2023-06-14 10:00:00,123.44,123.72,122.95,123.09,15888.0,112.5297,112.7849,112.083,112.2106,15888.0
2023-06-14 10:30:00,123.19,123.38,122.88,123.15,43710.0,112.3018,112.475,112.0192,112.2653,43710.0
2023-06-14 11:00:00,123.48,123.6,123.06,123.15,43123.0,112.5661,112.6755,112.1833,112.2653,43123.0
2023-06-14 11:30:00,123.0,123.27,122.95,123.02,12616.0,112.1286,112.3747,112.083,112.1468,12616.0
2023-06-14 12:00:00,123.07,123.07,122.72,122.95,15329.0,112.1924,112.1924,111.8733,112.083,15329.0
2023-06-14 12:30:00,122.94,123.05,122.8,123.02,56015.0,112.0739,112.1741,111.9462,112.1468,56015.0
2023-06-14 13:00:00,123.04,123.04,122.28,122.34,41966.0,112.165,112.165,111.4722,111.5269,41966.0
2023-06-14 13:30:00,122.26,122.71,122.1,122.41,16651.0,111.454,111.8642,111.3081,111.5907,16651.0
2023-06-14 14:00:00,122.31,122.39,120.83,121.13,122570.0,111.4995,111.5725,110.1504,110.4238,122570.0
2023-06-14 14:30:00,121.06,122.11,120.96,121.98,25067.0,110.36,111.3172,110.2689,111.1987,25067.0
2023-06-14 15:00:00,122.1,122.78,122.05,122.51,44429.0,111.3081,111.928,111.2625,111.6819,44429.0
2023-06-14 15:30:00,122.39,122.78,121.63,121.92,140556.0,111.5725,111.928,110.8796,111.144,140556.0
2023-06-15 09:30:00,121.16,121.25,120.0,121.19,56400.0,110.4512,110.5332,109.3937,110.4785,56400.0
2023-06-15 10:00:00,121.21,121.78,120.56,120.56,31387.0,110.4968,111.0164,109.9042,109.9042,31387.0
2023-06-15 10:30:00,120.5,121.34,120.27,121.17,53850.0,109.8495,110.6153,109.6399,110.4603,53850.0
2023-06-15 11:00:00,121.15,121.41,121.04,121.41,14636.0,110.4421,110.6791,110.3418,110.6791,14636.0
2023-06-15 11:30:00,121.47,121.47,121.14,121.21,20189.0,110.7338,110.7338,110.433,110.4968,20189.0
2023-06-15 12:00:00,121.2,121.21,120.33,120.44,26073.0,110.4877,110.4968,109.6945,109.7948,26073.0
2023-06-15 12:30:00,120.43,120.88,120.25,120.48,16170.0,109.7857,110.1959,109.6216,109.8313,16170.0
2023-06-15 13:00:00,120.48,120.48,119.87,120.21,34138.0,109.8313,109.8313,109.2752,109.5852,34138.0
2023-06-15 13:30:00,120.11,120.75,120.03,120.5,22887.0,109.494,110.0774,109.4211,109.8495,22887.0
2023-06-15 14:00:00,120.51,120.51,119.98,120.16,26506.0,109.8586,109.8586,109.3755,109.5396,26506.0
2023-06-15 14:30:00,120.19,120.76,120.18,120.65,14458.0,109.5669,110.0865,109.5578,109.9863,14458.0
2023-06-15 15:00:00,120.69,121.0,120.39,120.41,26188.0,110.0227,110.3053,109.7492,109.7675,26188.0
2023-06-15 15:30:00,120.42,121.25,120.25,121.15,145647.0,109.7766,110.5332,109.6216,110.4421,145647.0
2023-06-16 09:30:00,113.75,119.96,113.75,118.84,402681.0,103.6961,109.3573,103.6961,108.3362,402681.0
2023-06-16 10:00:00,118.84,119.72,118.18,118.41,110075.0,108.3362,109.1385,107.7346,107.9443,110075.0
2023-06-16 10:30:00,118.4,119.06,118.04,118.13,87669.0,107.9351,108.5368,107.607,107.689,87669.0
2023-06-16 11:00:00,118.13,118.13,116.71,117.6,168839.0,107.689,107.689,106.3945,107.2058,168839.0
2023-06-16 11:30:00,117.52,117.63,116.1,116.3,117537.0,107.1329,107.2332,105.8384,106.0207,117537.0
2023-06-16 12:00:00,116.3,116.84,115.93,116.84,76545.0,106.0207,106.513,105.6834,106.513,76545.0
2023-06-16 12:30:00,116.84,117.47,116.84,117.21,44109.0,106.513,107.0873,106.513,106.8503,44109.0
2023-06-16 13:00:00,117.21,117.28,116.03,116.03,45323.0,106.8503,106.9141,105.7746,105.7746,45323.0
2023-06-16 13:30:00,116.05,116.34,115.7,115.7,79160.0,105.7928,106.0572,105.4738,105.4738,79160.0
2023-06-16 14:00:00,115.82,115.82,114.49,114.68,103257.0,105.5832,105.5832,104.3707,104.5439,103257.0
2023-06-16 14:30:00,114.69,115.78,114.69,114.81,67254.0,104.553,105.5467,104.553,104.6624,67254.0
2023-06-16 15:00:00,114.86,115.39,114.69,115.15,54756.0,104.708,105.1912,104.553,104.9724,54756.0
2023-06-16 15:30:00,115.18,115.82,115.07,115.43,304436.0,104.9997,105.5832,104.8995,105.2276,304436.0
2023-06-20 09:30:00,115.17,115.28,113.02,113.4,96041.0,104.9906,105.0909,103.0306,103.3771,96041.0
2023-06-20 10:00:00,113.47,114.2,113.09,113.69,66449.0,103.4409,104.1064,103.0945,103.6414,66449.0
2023-06-20 10:30:00,113.58,114.43,113.57,114.35,42927.0,103.5412,104.316,103.532,104.2431,42927.0
2023-06-20 11:00:00,114.39,114.5,114.09,114.17,38925.0,104.2796,104.3798,104.0061,104.079,38925.0
2023-06-20 11:30:00,114.12,114.39,113.84,114.26,47218.0,104.0334,104.2796,103.7782,104.1611,47218.0
2023-06-20 12:00:00,114.27,114.27,113.51,113.87,48939.0,104.1702,104.1702,103.4773,103.8055,48939.0
2023-06-20 12:30:00,113.84,114.24,113.78,114.22,54748.0,103.7782,104.1428,103.7235,104.1246,54748.0
2023-06-20 13:00:00,114.25,114.59,114.19,114.41,46270.0,104.1519,104.4619,104.0972,104.2978,46270.0
2023-06-20 13:30:00,114.39,114.61,113.98,114.4,27121.0,104.2796,104.4801,103.9058,104.2887,27121.0
2023-06-20 14:00:00,114.43,114.59,114.01,114.15,30855.0,104.316,104.4619,103.9331,104.0608,30855.0
2023-06-20 14:30:00,114.19,114.41,113.97,114.4,36088.0,104.0972,104.2978,103.8967,104.2887,36088.0
2023-06-20 15:00:00,114.41,114.52,113.74,113.94,80056.0,104.2978,104.3981,103.687,103.8693,80056.0
2023-06-20 15:30:00,113.96,114.26,113.83,114.05,211849.0,103.8876,104.1611,103.7691,103.9696,211849.0
2023-06-21 09:30:00,113.49,113.68,112.14,112.71,84828.0,103.4591,103.6323,102.2284,102.748,84828.0
2023-06-21 10:00:00,112.73,113.03,112.35,112.91,99620.0,102.7663,103.0398,102.4199,102.9304,99620.0
2023-06-21 10:30:00,112.97,113.27,112.77,113.21,42268.0,102.9851,103.2586,102.8027,103.2039,42268.0
2023-06-21 11:00:00,113.2,113.67,112.83,113.15,32401.0,103.1947,103.6232,102.8574,103.1492,32401.0
2023-06-21 11:30:00,113.15,113.38,113.04,113.29,26870.0,103.1492,103.3588,103.0489,103.2768,26870.0
2023-06-21 12:00:00,113.36,113.66,113.33,113.65,15247.0,103.3406,103.6141,103.3132,103.605,15247.0
2023-06-21 12:30:00,113.7,113.95,113.29,113.37,63235.0,103.6505,103.8785,103.2768,103.3497,63235.0
2023-06-21 13:00:00,113.37,113.61,113.0,113.3,39212.0,103.3497,103.5685,103.0124,103.2859,39212.0
2023-06-21 13:30:00,113.38,114.05,113.36,114.0,17001.0,103.3588,103.9696,103.3406,103.924,17001.0
2023-06-21 14:00:00,114.03,114.32,113.82,114.2,41456.0,103.9514,104.2157,103.7599,104.1064,41456.0
2023-06-21 14:30:00,114.22,114.25,113.53,113.53,34918.0,104.1246,104.1519,103.4956,103.4956,34918.0
2023-06-21 15:00:00,113.56,113.58,112.92,112.96,44808.0,103.5229,103.5412,102.9395,102.976,44808.0
2023-06-21 15:30:00,112.94,113.26,112.55,113.18,80420.0,102.9577,103.2494,102.6022,103.1765,80420.0
2023-06-22 09:30:00,113.4,113.4,110.85,111.0,79780.0,103.3771,103.3771,101.0524,101.1892,79780.0
2023-06-22 10:00:00,111.09,111.49,110.26,110.61,72383.0,101.2712,101.6359,100.5146,100.8337,72383.0
2023-06-22 10:30:00,110.59,110.82,110.08,110.09,86442.0,100.8154,101.0251,100.3505,100.3596,86442.0
2023-06-22 11:00:00,110.1,110.67,110.1,110.67,33182.0,100.3687,100.8884,100.3687,100.8884,33182.0
2023-06-22 11:30:00,110.67,110.9,110.46,110.85,20025.0,100.8884,101.098,100.6969,101.0524,20025.0
2023-06-22 12:00:00,110.84,111.1,110.66,110.95,24405.0,101.0433,101.2803,100.8792,101.1436,24405.0
2023-06-22 12:30:00,111.02,111.07,110.67,110.82,21090.0,101.2074,101.253,100.8884,101.0251,21090.0
2023-06-22 13:00:00,110.83,110.85,110.59,110.68,13080.0,101.0342,101.0524,100.8154,100.8975,13080.0
2023-06-22 13:30:00,110.71,111.03,110.36,110.44,26744.0,100.9248,101.2165,100.6058,100.6787,26744.0
2023-06-22 14:00:00,110.5,110.99,110.5,110.96,21048.0,100.7334,101.1801,100.7334,101.1527,21048.0
2023-06-22 14:30:00,111.01,111.2,110.98,111.18,16657.0,101.1983,101.3715,101.171,101.3533,16657.0
2023-06-22 15:00:00,111.16,111.23,110.99,110.99,22764.0,101.335,101.3989,101.1801,101.1801,22764.0
2023-06-22 15:30:00,111.03,111.09,110.78,110.87,87657.0,101.2165,101.2712,100.9886,101.0707,87657.0
2023-06-23 09:30:00,110.37,111.22,110.0,110.91,38024.0,100.6149,101.3897,100.2776,101.1071,38024.0
2023-06-23 10:00:00,111.01,111.33,110.03,110.09,36543.0,101.1983,101.49,100.3049,100.3596,36543.0
2023-06-23 10:30:00,110.12,110.21,109.37,109.71,40121.0,100.387,100.469,99.7033,100.0132,40121.0
2023-06-23 11:00:00,109.7,109.72,109.06,109.47,54237.0,100.0041,100.0223,99.4207,99.7944,54237.0
2023-06-23 11:30:00,109.5,109.54,108.81,109.48,40937.0,99.8218,99.8582,99.1928,99.8035,40937.0
2023-06-23 12:00:00,109.46,109.48,109.08,109.32,33317.0,99.7853,99.8035,99.4389,99.6577,33317.0
2023-06-23 12:30:00,109.31,109.57,109.29,109.44,28032.0,99.6486,99.8856,99.6303,99.7671,28032.0
2023-06-23 13:00:00,109.45,109.85,109.33,109.77,48124.0,99.7762,100.1408,99.6668,100.0679,48124.0
2023-06-23 13:30:00,109.77,110.04,109.64,109.81,27874.0,100.0679,100.314,99.9494,100.1044,27874.0
2023-06-23 14:00:00,109.86,109.86,109.37,109.37,25281.0,100.1499,100.1499,99.7033,99.7033,25281.0
2023-06-23 14:30:00,109.4,109.66,109.26,109.27,35819.0,99.7306,99.9676,99.603,99.6121,35819.0
2023-06-23 15:00:00,109.26,109.57,109.19,109.27,33062.0,99.603,99.8856,99.5392,99.6121,33062.0
2023-06-23 15:30:00,109.29,109.36,108.88,109.01,131229.0,99.6303,99.6941,99.2566,99.3751,131229.0
2023-06-26 09:30:00,109.19,112.38,109.19,111.84,61369.0,99.5392,102.4472,99.5392,101.9549,61369.0
2023-06-26 10:00:00,111.83,112.67,111.6,112.33,38195.0,101.9458,102.7116,101.7362,102.4016,38195.0
2023-06-26 10:30:00,112.33,112.82,111.98,112.76,104884.0,102.4016,102.8483,102.0826,102.7936,104884.0
2023-06-26 11:00:00,112.92,113.3,112.66,112.94,26017.0,102.9395,103.2859,102.7025,102.9577,26017.0
2023-06-26 11:30:00,112.97,113.2,112.61,113.09,29094.0,102.9851,103.1947,102.6569,103.0945,29094.0
2023-06-26 12:00:00,113.16,114.07,113.15,113.86,34522.0,103.1583,103.9878,103.1492,103.7964,34522.0
2023-06-26 12:30:00,113.8,113.9,113.36,113.68,34839.0,103.7417,103.8329,103.3406,103.6323,34839.0
2023-06-26 13:00:00,113.69,114.07,113.68,113.83,41359.0,103.6414,103.9878,103.6323,103.7691,41359.0
2023-06-26 13:30:00,113.84,114.33,113.84,114.07,19715.0,103.7782,104.2249,103.7782,103.9878,19715.0
2023-06-26 14:00:00,114.09,114.23,113.96,114.12,18900.0,104.0061,104.1337,103.8876,104.0334,18900.0
2023-06-26 14:30:00,114.09,114.43,114.09,114.4,21827.0,104.0061,104.316,104.0061,104.2887,21827.0
2023-06-26 15:00:00,114.38,114.4,113.92,113.96,54460.0,104.2704,104.2887,103.8511,103.8876,54460.0
2023-06-26 15:30:00,113.99,114.55,113.93,114.51,164484.0,103.9149,104.4254,103.8602,104.389,164484.0
2023-06-27 09:30:00,114.33,114.75,113.32,114.03,178358.0,104.2249,104.6077,103.3041,103.9514,178358.0
2023-06-27 10:00:00,114.1,114.88,114.09,114.76,85442.0,104.0152,104.7263,104.0061,104.6169,85442.0
2023-06-27 10:30:00,114.63,115.97,114.62,115.85,53527.0,104.4983,105.7199,104.4892,105.6105,53527.0
2023-06-27 11:00:00,115.79,115.92,115.36,115.54,25050.0,105.5558,105.6743,105.1638,105.3279,25050.0
2023-06-27 11:30:00,115.54,115.65,115.29,115.41,33072.0,105.3279,105.4282,105.1,105.2094,33072.0
2023-06-27 12:00:00,115.41,115.88,115.33,115.35,54166.0,105.2094,105.6379,105.1365,105.1547,54166.0
2023-06-27 12:30:00,115.3,115.68,115.12,115.56,53421.0,105.1091,105.4555,104.945,105.3461,53421.0
2023-06-27 13:00:00,115.59,115.89,115.42,115.75,23983.0,105.3735,105.647,105.2185,105.5194,23983.0
2023-06-27 13:30:00,115.79,116.12,115.69,115.81,72812.0,105.5558,105.8567,105.4647,105.5741,72812.0
2023-06-27 14:00:00,115.9,116.05,115.79,115.88,21628.0,105.6561,105.7928,105.5558,105.6379,21628.0
2023-06-27 14:30:00,115.96,116.38,115.82,116.2,29721.0,105.7108,106.0937,105.5832,105.9296,29721.0
2023-06-27 15:00:00,116.2,116.25,115.66,115.77,52782.0,105.9296,105.9752,105.4373,105.5376,52782.0
2023-06-27 15:30:00,115.8,116.18,115.79,115.87,226422.0,105.5649,105.9114,105.5558,105.6287,226422.0
2023-06-28 09:30:00,115.78,115.78,113.97,114.75,70021.0,105.5467,105.5467,103.8967,104.6077,70021.0
2023-06-28 10:00:00,114.85,114.96,114.15,114.25,21230.0,104.6989,104.7992,104.0608,104.1519,21230.0
2023-06-28 10:30:00,114.37,114.43,112.56,112.92,69348.0,104.2613,104.316,102.6113,102.9395,69348.0
2023-06-28 11:00:00,112.98,113.77,112.76,113.69,35088.0,102.9942,103.7144,102.7936,103.6414,35088.0
2023-06-28 11:30:00,113.69,113.75,112.97,113.3,38437.0,103.6414,103.6961,102.9851,103.2859,38437.0
2023-06-28 12:00:00,113.35,114.11,113.35,113.95,65144.0,103.3315,104.0243,103.3315,103.8785,65144.0
2023-06-28 12:30:00,113.93,113.93,112.95,113.14,58035.0,103.8602,103.8602,102.9668,103.14,58035.0
2023-06-28 13:00:00,113.13,113.18,112.79,113.1,25404.0,103.1309,103.1765,102.821,103.1036,25404.0
2023-06-28 13:30:00,113.02,113.02,112.42,112.57,24158.0,103.0306,103.0306,102.4837,102.6204,24158.0
2023-06-28 14:00:00,112.57,112.83,112.33,112.41,23349.0,102.6204,102.8574,102.4016,102.4746,23349.0
2023-06-28 14:30:00,112.41,112.44,111.93,111.94,19167.0,102.4746,102.5019,102.037,102.0461,19167.0
2023-06-28 15:00:00,111.99,112.35,111.93,112.15,47917.0,102.0917,102.4199,102.037,102.2375,47917.0
2023-06-28 15:30:00,112.18,112.55,111.9,112.54,181546.0,102.2649,102.6022,102.0096,102.5931,181546.0
2023-06-29 09:30:00,110.5,112.55,110.25,112.17,39604.0,101.8352,103.7244,101.6048,103.3742,39604.0
2023-06-29 10:00:00,112.29,112.86,112.06,112.26,54897.0,103.4848,104.0101,103.2728,103.4572,54897.0
2023-06-29 10:30:00,112.31,112.81,112.2,112.41,44064.0,103.5032,103.964,103.4019,103.5954,44064.0
2023-06-29 11:00:00,112.42,112.56,111.49,111.76,36850.0,103.6046,103.7336,102.7475,102.9964,36850.0
2023-06-29 11:30:00,111.81,112.45,111.78,112.19,42328.0,103.0424,103.6323,103.0148,103.3926,42328.0
2023-06-29 12:00:00,112.25,112.68,112.13,112.48,24093.0,103.4479,103.8442,103.3374,103.6599,24093.0
2023-06-29 12:30:00,112.51,112.99,112.48,112.68,32437.0,103.6876,104.1299,103.6599,103.8442,32437.0
2023-06-29 13:00:00,112.66,113.16,112.42,113.04,27736.0,103.8258,104.2866,103.6046,104.176,27736.0
2023-06-29 13:30:00,113.12,113.16,112.7,112.75,19245.0,104.2497,104.2866,103.8627,103.9087,19245.0
2023-06-29 14:00:00,112.68,112.71,112.46,112.63,18009.0,103.8442,103.8719,103.6415,103.7981,18009.0
2023-06-29 14:30:00,112.68,113.08,112.67,113.04,18731.0,103.8442,104.2129,103.835,104.176,18731.0
2023-06-29 15:00:00,113.07,113.18,112.87,112.94,25596.0,104.2036,104.305,104.0193,104.0838,25596.0
2023-06-29 15:30:00,112.91,113.38,112.64,113.37,134537.0,104.0562,104.4893,103.8074,104.4801,134537.0
2023-06-30 09:30:00,114.45,114.45,112.85,114.17,40615.0,105.4754,105.4754,104.0009,105.2174,40615.0
2023-06-30 10:00:00,114.11,114.57,112.97,113.34,48859.0,105.1621,105.586,104.1115,104.4525,48859.0
2023-06-30 10:30:00,113.63,113.77,113.24,113.5,23304.0,104.7197,104.8487,104.3603,104.5999,23304.0
2023-06-30 11:00:00,113.53,113.59,112.2,112.31,35296.0,104.6276,104.6829,103.4019,103.5032,35296.0
2023-06-30 11:30:00,112.42,112.83,112.36,112.54,18604.0,103.6046,103.9825,103.5493,103.7152,18604.0
2023-06-30 12:00:00,112.66,112.81,112.3,112.54,17430.0,103.8258,103.964,103.494,103.7152,17430.0
2023-06-30 12:30:00,112.5,112.67,112.25,112.63,30919.0,103.6783,103.835,103.4479,103.7981,30919.0
2023-06-30 13:00:00,112.54,112.67,112.3,112.59,23633.0,103.7152,103.835,103.494,103.7613,23633.0
2023-06-30 13:30:00,112.57,112.79,112.28,112.58,23025.0,103.7428,103.9456,103.4756,103.7521,23025.0
2023-06-30 14:00:00,112.57,112.79,112.12,112.24,27948.0,103.7428,103.9456,103.3281,103.4387,27948.0
2023-06-30 14:30:00,112.22,112.36,111.94,112.02,35913.0,103.4203,103.5493,103.1622,103.236,35913.0
2023-06-30 15:00:00,112.01,112.08,111.76,111.83,46297.0,103.2268,103.2913,102.9964,103.0609,46297.0
2023-06-30 15:30:00,111.83,113.75,111.69,113.49,226563.0,103.0609,104.8303,102.9319,104.5907,226563.0
2023-07-03 09:30:00,113.63,115.49,113.46,115.14,45872.0,104.7197,106.4339,104.5631,106.1113,45872.0
2023-07-03 10:00:00,115.17,116.19,115.17,116.0,31554.0,106.139,107.079,106.139,106.9039,31554.0
2023-07-03 10:30:00,116.06,116.77,115.98,116.12,37861.0,106.9592,107.6135,106.8855,107.0145,37861.0
2023-07-03 11:00:00,116.14,116.71,116.13,116.68,19459.0,107.0329,107.5582,107.0237,107.5306,19459.0
2023-07-03 11:30:00,116.68,116.94,116.39,116.41,25586.0,107.5306,107.7702,107.2633,107.2817,25586.0
2023-07-03 12:00:00,116.39,116.6,115.98,116.13,34066.0,107.2633,107.4568,106.8855,107.0237,34066.0
2023-07-03 12:30:00,116.08,116.22,115.62,116.06,59496.0,106.9776,107.1066,106.5537,106.9592,59496.0
2023-07-05 09:30:00,115.81,116.29,114.66,116.29,50093.0,106.7288,107.1711,105.669,107.1711,50093.0
2023-07-05 10:00:00,116.29,116.35,115.49,115.62,60892.0,107.1711,107.2264,106.4339,106.5537,60892.0
2023-07-05 10:30:00,115.68,116.95,115.68,116.72,82062.0,106.609,107.7794,106.609,107.5674,82062.0
2023-07-05 11:00:00,116.71,117.83,116.61,117.77,48614.0,107.5582,108.5904,107.4661,108.5351,48614.0
2023-07-05 11:30:00,117.81,118.18,117.72,118.09,45021.0,108.572,108.9129,108.489,108.83,45021.0
2023-07-05 12:00:00,118.13,118.53,117.63,117.7,42315.0,108.8669,109.2355,108.4061,108.4706,42315.0
2023-07-05 12:30:00,117.7,118.07,117.39,118.0,35832.0,108.4706,108.8116,108.1849,108.7471,35832.0
2023-07-05 13:00:00,118.03,118.12,117.51,117.95,44852.0,108.7747,108.8576,108.2955,108.701,44852.0
2023-07-05 13:30:00,117.94,118.22,117.76,117.98,27392.0,108.6918,108.9498,108.5259,108.7286,27392.0
2023-07-05 14:00:00,117.94,118.0,117.47,117.55,21587.0,108.6918,108.7471,108.2586,108.3323,21587.0
2023-07-05 14:30:00,117.57,117.91,117.48,117.86,19663.0,108.3508,108.6641,108.2678,108.618,19663.0
2023-07-05 15:00:00,117.89,117.97,117.61,117.74,34630.0,108.6457,108.7194,108.3876,108.5074,34630.0
2023-07-05 15:30:00,117.75,117.75,116.82,116.94,132951.0,108.5167,108.5167,107.6596,107.7702,132951.0
2023-07-06 09:30:00,114.99,115.49,113.0,113.7,71270.0,105.9731,106.4339,104.1391,104.7842,71270.0
2023-07-06 10:00:00,113.62,114.27,113.26,114.11,28073.0,104.7105,105.3095,104.3787,105.1621,28073.0
2023-07-06 10:30:00,114.14,114.61,113.99,114.4,20556.0,105.1897,105.6229,105.0515,105.4293,20556.0
2023-07-06 11:00:00,114.39,114.98,114.28,114.69,23336.0,105.4201,105.9639,105.3188,105.6966,23336.0
2023-07-06 11:30:00,114.68,115.46,114.43,115.45,29065.0,105.6874,106.4062,105.457,106.397,29065.0
2023-07-06 12:00:00,115.51,116.0,115.47,115.78,14584.0,106.4523,106.9039,106.4154,106.7011,14584.0
2023-07-06 12:30:00,115.72,116.23,115.66,116.13,11002.0,106.6458,107.1158,106.5905,107.0237,11002.0
2023-07-06 13:00:00,116.16,116.52,116.02,116.49,16071.0,107.0513,107.3831,106.9223,107.3555,16071.0
2023-07-06 13:30:00,116.56,116.77,116.47,116.66,19002.0,107.42,107.6135,107.337,107.5121,19002.0
2023-07-06 14:00:00,116.66,116.75,116.42,116.5,28673.0,107.5121,107.5951,107.291,107.3647,28673.0
2023-07-06 14:30:00,116.54,116.7,116.4,116.52,21071.0,107.4015,107.549,107.2725,107.3831,21071.0
2023-07-06 15:00:00,116.46,116.9,116.38,116.75,39926.0,107.3278,107.7333,107.2541,107.5951,39926.0
2023-07-06 15:30:00,116.73,117.31,116.56,116.97,158582.0,107.5766,108.1112,107.42,107.7978,158582.0
2023-07-07 09:30:00,116.28,117.16,116.02,116.76,21867.0,107.1619,107.9729,106.9223,107.6043,21867.0
2023-07-07 10:00:00,116.84,117.0,116.53,116.86,17885.0,107.678,107.8255,107.3923,107.6964,17885.0
2023-07-07 10:30:00,116.83,117.45,116.76,117.15,11740.0,107.6688,108.2402,107.6043,107.9637,11740.0
2023-07-07 11:00:00,117.15,117.43,116.96,117.02,16313.0,107.9637,108.2218,107.7886,107.8439,16313.0
2023-07-07 11:30:00,117.09,117.62,116.98,117.25,17171.0,107.9084,108.3969,107.807,108.0559,17171.0
2023-07-07 12:00:00,117.32,117.53,117.06,117.53,13093.0,108.1204,108.3139,107.8808,108.3139,13093.0
2023-07-07 12:30:00,117.49,118.07,117.46,117.9,16170.0,108.277,108.8116,108.2494,108.6549,16170.0
2023-07-07 13:00:00,117.98,118.28,117.98,118.28,17497.0,108.7286,109.0051,108.7286,109.0051,17497.0
2023-07-07 13:30:00,118.18,118.21,117.41,117.65,25333.0,108.9129,108.9406,108.2033,108.4245,25333.0
2023-07-07 14:00:00,117.62,117.65,117.41,117.65,15262.0,108.3969,108.4245,108.2033,108.4245,15262.0
2023-07-07 14:30:00,117.6,117.67,117.24,117.33,17610.0,108.3784,108.4429,108.0467,108.1296,17610.0
2023-07-07 15:00:00,117.41,117.46,117.16,117.25,24969.0,108.2033,108.2494,107.9729,108.0559,24969.0
2023-07-07 15:30:00,117.26,117.46,116.92,117.03,113281.0,108.0651,108.2494,107.7517,107.8531,113281.0
2023-07-10 09:30:00,116.25,116.91,115.36,116.39,45961.0,107.1343,107.7425,106.3141,107.2633,45961.0
2023-07-10 10:00:00,116.44,116.62,115.9,115.91,32114.0,107.3094,107.4753,106.8117,106.8209,32114.0
2023-07-10 10:30:00,115.97,116.32,115.61,115.7,33423.0,106.8762,107.1988,106.5445,106.6274,33423.0
2023-07-10 11:00:00,115.75,116.22,115.72,116.02,26831.0,106.6735,107.1066,106.6458,106.9223,26831.0
2023-07-10 11:30:00,116.06,116.31,116.0,116.09,30910.0,106.9592,107.1896,106.9039,106.9868,30910.0
2023-07-10 12:00:00,116.12,116.25,115.79,115.79,49074.0,107.0145,107.1343,106.7104,106.7104,49074.0
2023-07-10 12:30:00,115.86,116.3,115.82,116.25,15173.0,106.7749,107.1804,106.738,107.1343,15173.0
2023-07-10 13:00:00,116.25,116.3,115.94,116.13,25730.0,107.1343,107.1804,106.8486,107.0237,25730.0
2023-07-10 13:30:00,116.11,116.3,115.97,116.23,15671.0,107.0053,107.1804,106.8762,107.1158,15671.0
2023-07-10 14:00:00,116.16,116.18,115.71,115.71,21557.0,107.0513,107.0698,106.6366,106.6366,21557.0
2023-07-10 14:30:00,115.71,115.77,115.39,115.77,33099.0,106.6366,106.6919,106.3417,106.6919,33099.0
2023-07-10 15:00:00,115.73,115.87,115.39,115.74,29173.0,106.6551,106.7841,106.3417,106.6643,29173.0
2023-07-10 15:30:00,115.78,116.1,115.73,116.09,105566.0,106.7011,106.996,106.6551,106.9868,105566.0
2023-07-11 09:30:00,116.83,117.06,116.25,116.46,15828.0,107.6688,107.8808,107.1343,107.3278,15828.0
2023-07-11 10:00:00,116.6,117.71,116.54,117.59,30510.0,107.4568,108.4798,107.4015,108.3692,30510.0
2023-07-11 10:30:00,117.51,117.87,117.15,117.69,15064.0,108.2955,108.6272,107.9637,108.4614,15064.0
2023-07-11 11:00:00,117.69,118.3,117.49,118.3,22525.0,108.4614,109.0235,108.277,109.0235,22525.0
2023-07-11 11:30:00,118.26,118.46,117.94,117.99,14412.0,108.9867,109.171,108.6918,108.7378,14412.0
2023-07-11 12:00:00,117.94,118.15,117.72,117.85,11374.0,108.6918,108.8853,108.489,108.6088,11374.0
2023-07-11 12:30:00,117.82,118.0,117.5,117.75,34248.0,108.5812,108.7471,108.2863,108.5167,34248.0
2023-07-11 13:00:00,117.74,117.95,117.64,117.89,20765.0,108.5074,108.701,108.4153,108.6457,20765.0
2023-07-11 13:30:00,117.85,118.01,117.72,117.82,14037.0,108.6088,108.7563,108.489,108.5812,14037.0
2023-07-11 14:00:00,117.82,117.87,117.57,117.73,10991.0,108.5812,108.6272,108.3508,108.4982,10991.0
2023-07-11 14:30:00,117.73,117.86,117.69,117.81,16629.0,108.4982,108.618,108.4614,108.572,16629.0
2023-07-11 15:00:00,117.86,118.14,117.85,118.05,26473.0,108.618,108.8761,108.6088,108.7931,26473.0
2023-07-11 15:30:00,117.96,118.61,117.87,118.43,114587.0,108.7102,109.3092,108.6272,109.1433,114587.0
2023-07-12 09:30:00,119.99,120.16,118.97,119.98,85495.0,110.581,110.7377,109.641,110.5718,85495.0
2023-07-12 10:00:00,119.94,120.04,118.82,118.94,62109.0,110.5349,110.6271,109.5028,109.6133,62109.0
2023-07-12 10:30:00,118.93,119.45,118.91,119.08,41260.0,109.6041,110.0834,109.5857,109.7424,41260.0
2023-07-12 11:00:00,119.0,119.0,118.58,118.68,16583.0,109.6686,109.6686,109.2816,109.3737,16583.0
2023-07-12 11:30:00,118.78,119.42,118.78,118.93,27606.0,109.4659,110.0557,109.4659,109.6041,27606.0
2023-07-12 12:00:00,118.92,119.14,118.78,118.97,24187.0,109.5949,109.7977,109.4659,109.641,24187.0
2023-07-12 12:30:00,118.97,119.6,118.96,119.6,18756.0,109.641,110.2216,109.6318,110.2216,18756.0
2023-07-12 13:00:00,119.58,119.58,119.17,119.29,27661.0,110.2032,110.2032,109.8253,109.9359,27661.0
2023-07-12 13:30:00,119.32,119.34,119.02,119.23,41883.0,109.9635,109.982,109.6871,109.8806,41883.0
2023-07-12 14:00:00,119.23,119.32,119.12,119.16,28169.0,109.8806,109.9635,109.7792,109.8161,28169.0
2023-07-12 14:30:00,119.16,119.29,119.13,119.17,39260.0,109.8161,109.9359,109.7884,109.8253,39260.0
2023-07-12 15:00:00,119.18,119.21,118.48,118.56,24777.0,109.8345,109.8622,109.1894,109.2631,24777.0
2023-07-12 15:30:00,118.6,118.64,117.72,117.82,147286.0,109.3,109.3369,108.489,108.5812,147286.0
2023-07-13 09:30:00,117.97,118.41,116.6,117.27,63867.0,108.7194,109.1249,107.4568,108.0743,63867.0
2023-07-13 10:00:00,117.19,117.8,116.86,117.68,40234.0,108.0006,108.5627,107.6964,108.4521,40234.0
2023-07-13 10:30:00,117.8,117.87,117.55,117.84,31864.0,108.5627,108.6272,108.3323,108.5996,31864.0
2023-07-13 11:00:00,117.84,118.22,117.79,118.11,38079.0,108.5996,108.9498,108.5535,108.8484,38079.0
2023-07-13 11:30:00,118.11,118.77,118.1,118.73,19854.0,108.8484,109.4567,108.8392,109.4198,19854.0
2023-07-13 12:00:00,118.72,118.75,118.35,118.44,11246.0,109.4106,109.4382,109.0696,109.1526,11246.0
2023-07-13 12:30:00,118.48,118.63,118.37,118.59,17929.0,109.1894,109.3277,109.088,109.2908,17929.0
2023-07-13 13:00:00,118.59,119.0,118.5,118.85,35564.0,109.2908,109.6686,109.2078,109.5304,35564.0
2023-07-13 13:30:00,118.93,119.01,118.7,118.97,38226.0,109.6041,109.6779,109.3922,109.641,38226.0
2023-07-13 14:00:00,118.95,118.99,118.47,118.74,32482.0,109.6226,109.6594,109.1802,109.429,32482.0
2023-07-13 14:30:00,118.73,118.79,118.56,118.77,27611.0,109.4198,109.4751,109.2631,109.4567,27611.0
2023-07-13 15:00:00,118.76,118.9,118.51,118.86,34523.0,109.4475,109.5765,109.2171,109.5396,34523.0
2023-07-13 15:30:00,118.87,119.23,118.81,118.94,139639.0,109.5488,109.8806,109.4935,109.6133,139639.0
2023-07-14 09:30:00,119.05,119.14,117.75,118.21,53558.0,109.7147,109.7977,108.5167,108.9406,53558.0
2023-07-14 10:00:00,118.14,118.3,117.86,117.93,17626.0,108.8761,109.0235,108.618,108.6825,17626.0
2023-07-14 10:30:00,117.94,118.85,117.75,118.85,14119.0,108.6918,109.5304,108.5167,109.5304,14119.0
2023-07-14 11:00:00,118.87,119.5,118.7,119.21,23470.0,109.5488,110.1294,109.3922,109.8622,23470.0
2023-07-14 11:30:00,119.22,119.71,119.21,119.53,17844.0,109.8714,110.323,109.8622,110.1571,17844.0
2023-07-14 12:00:00,119.53,119.54,118.63,118.89,5601.0,110.1571,110.1663,109.3277,109.5673,5601.0
2023-07-14 12:30:00,118.9,119.4,118.84,119.36,14988.0,109.5765,110.0373,109.5212,110.0004,14988.0
2023-07-14 13:00:00,119.42,119.48,119.2,119.27,26585.0,110.0557,110.111,109.853,109.9175,26585.0
2023-07-14 13:30:00,119.26,119.47,119.1,119.47,15471.0,109.9083,110.1018,109.7608,110.1018,15471.0
2023-07-14 14:00:00,119.44,119.64,119.21,119.33,22031.0,110.0741,110.2585,109.8622,109.9728,22031.0
2023-07-14 14:30:00,119.33,119.58,119.27,119.43,12396.0,109.9728,110.2032,109.9175,110.0649,12396.0
2023-07-14 15:00:00,119.39,119.58,119.22,119.4,20426.0,110.0281,110.2032,109.8714,110.0373,20426.0
2023-07-14 15:30:00,119.37,119.68,119.23,119.53,94158.0,110.0096,110.2953,109.8806,110.1571,94158.0
2023-07-17 09:30:00,119.23,119.37,118.12,119.27,17353.0,109.8806,110.0096,108.8576,109.9175,17353.0
2023-07-17 10:00:00,119.37,119.42,118.3,118.52,32391.0,110.0096,110.0557,109.0235,109.2263,32391.0
2023-07-17 10:30:00,118.54,118.63,118.09,118.17,18029.0,109.2447,109.3277,108.83,108.9037,18029.0
2023-07-17 11:00:00,118.16,118.18,117.6,117.83,28589.0,108.8945,108.9129,108.3784,108.5904,28589.0
2023-07-17 11:30:00,117.87,118.31,117.7,118.14,12473.0,108.6272,109.0327,108.4706,108.8761,12473.0
2023-07-17 12:00:00,118.16,118.3,117.9,118.21,15391.0,108.8945,109.0235,108.6549,108.9406,15391.0
2023-07-17 12:30:00,118.11,118.2,117.7,117.74,9878.0,108.8484,108.9314,108.4706,108.5074,9878.0
2023-07-17 13:00:00,117.65,117.93,117.52,117.69,16093.0,108.4245,108.6825,108.3047,108.4614,16093.0
2023-07-17 13:30:00,117.64,117.93,117.64,117.93,9272.0,108.4153,108.6825,108.4153,108.6825,9272.0
2023-07-17 14:00:00,117.95,118.11,117.77,117.84,13157.0,108.701,108.8484,108.5351,108.5996,13157.0
2023-07-17 14:30:00,117.79,118.12,117.71,118.06,12498.0,108.5535,108.8576,108.4798,108.8024,12498.0
2023-07-17 15:00:00,118.1,118.16,117.86,117.86,19332.0,108.8392,108.8945,108.618,108.618,19332.0
2023-07-17 15:30:00,117.85,118.16,117.44,117.48,112381.0,108.6088,108.8945,108.231,108.2678,112381.0
2023-07-18 09:30:00,117.56,117.71,116.84,117.21,30874.0,108.3416,108.4798,107.678,108.019,30874.0
2023-07-18 10:00:00,117.28,118.42,117.18,118.07,25799.0,108.0835,109.1341,107.9914,108.8116,25799.0
2023-07-18 10:30:00,117.98,118.03,117.63,117.69,24145.0,108.7286,108.7747,108.4061,108.4614,24145.0
2023-07-18 11:00:00,117.63,117.85,117.12,117.37,18560.0,108.4061,108.6088,107.9361,108.1665,18560.0
2023-07-18 11:30:00,117.33,117.39,116.31,116.52,26511.0,108.1296,108.1849,107.1896,107.3831,26511.0
2023-07-18 12:00:00,116.54,116.65,116.08,116.4,16593.0,107.4015,107.5029,106.9776,107.2725,16593.0
2023-07-18 12:30:00,116.38,116.65,116.14,116.65,11588.0,107.2541,107.5029,107.0329,107.5029,11588.0
2023-07-18 13:00:00,116.59,116.71,116.38,116.44,11002.0,107.4476,107.5582,107.2541,107.3094,11002.0
2023-07-18 13:30:00,116.43,116.43,116.22,116.36,9504.0,107.3002,107.3002,107.1066,107.2357,9504.0
2023-07-18 14:00:00,116.39,116.64,116.33,116.64,7967.0,107.2633,107.4937,107.208,107.4937,7967.0
2023-07-18 14:30:00,116.68,116.98,116.65,116.7,20097.0,107.5306,107.807,107.5029,107.549,20097.0
2023-07-18 15:00:00,116.68,117.01,116.56,116.95,14988.0,107.5306,107.8347,107.42,107.7794,14988.0
2023-07-18 15:30:00,116.9,116.97,116.64,116.85,99701.0,107.7333,107.7978,107.4937,107.6872,99701.0
2023-07-19 09:30:00,118.7,120.21,117.56,119.62,41777.0,109.3922,110.7838,108.3416,110.24,41777.0
2023-07-19 10:00:00,119.64,120.15,119.45,120.0,24575.0,110.2585,110.7285,110.0834,110.5902,24575.0
2023-07-19 10:30:00,120.04,120.19,119.54,119.83,23346.0,110.6271,110.7653,110.1663,110.4336,23346.0
2023-07-19 11:00:00,119.93,120.03,119.28,119.63,27532.0,110.5257,110.6179,109.9267,110.2492,27532.0
2023-07-19 11:30:00,119.73,120.19,119.62,120.04,22666.0,110.3414,110.7653,110.24,110.6271,22666.0
2023-07-19 12:00:00,120.11,120.38,119.82,120.2,22569.0,110.6916,110.9404,110.4243,110.7745,22569.0
2023-07-19 12:30:00,120.19,120.31,119.85,120.27,14427.0,110.7653,110.8759,110.452,110.8391,14427.0
2023-07-19 13:00:00,120.25,120.58,120.07,120.38,19168.0,110.8206,111.1247,110.6547,110.9404,19168.0
2023-07-19 13:30:00,120.35,120.75,120.02,120.21,70829.0,110.9128,111.2814,110.6087,110.7838,70829.0
2023-07-19 14:00:00,120.27,120.28,119.68,120.0,42946.0,110.8391,110.8483,110.2953,110.5902,42946.0
2023-07-19 14:30:00,120.04,120.17,119.88,120.02,22180.0,110.6271,110.7469,110.4796,110.6087,22180.0
2023-07-19 15:00:00,120.05,120.19,119.95,119.99,22238.0,110.6363,110.7653,110.5441,110.581,22238.0
2023-07-19 15:30:00,119.96,119.97,119.24,119.4,100009.0,110.5534,110.5626,109.8898,110.0373,100009.0
2023-07-20 09:30:00,119.81,119.97,118.28,119.34,49243.0,110.4151,110.5626,109.0051,109.982,49243.0
2023-07-20 10:00:00,119.35,119.8,119.14,119.57,20574.0,109.9912,110.4059,109.7977,110.1939,20574.0
2023-07-20 10:30:00,119.64,119.96,119.6,119.76,17541.0,110.2585,110.5534,110.2216,110.369,17541.0
2023-07-20 11:00:00,119.81,120.03,119.56,119.85,34727.0,110.4151,110.6179,110.1847,110.452,34727.0
2023-07-20 11:30:00,119.94,120.82,119.86,120.82,39930.0,110.5349,111.3459,110.4612,111.3459,39930.0
2023-07-20 12:00:00,120.87,121.69,120.82,121.61,49365.0,111.392,112.1477,111.3459,112.074,49365.0
2023-07-20 12:30:00,121.66,121.69,121.2,121.39,42331.0,112.1201,112.1477,111.6961,111.8712,42331.0
2023-07-20 13:00:00,121.4,121.4,120.73,120.76,17059.0,111.8804,111.8804,111.263,111.2906,17059.0
2023-07-20 13:30:00,120.73,120.81,120.46,120.64,11119.0,111.263,111.3367,111.0142,111.18,11119.0
2023-07-20 14:00:00,120.62,120.78,120.53,120.53,17667.0,111.1616,111.3091,111.0787,111.0787,17667.0
2023-07-20 14:30:00,120.53,121.22,120.53,121.12,24523.0,111.0787,111.7146,111.0787,111.6224,24523.0
2023-07-20 15:00:00,121.15,121.2,120.77,120.89,18036.0,111.65,111.6961,111.2998,111.4104,18036.0
2023-07-20 15:30:00,120.9,121.41,120.83,121.26,103319.0,111.4197,111.8897,111.3551,111.7514,103319.0
2023-07-21 09:30:00,121.57,121.76,120.66,121.16,40152.0,112.0371,112.2122,111.1985,111.6593,40152.0
2023-07-21 10:00:00,120.99,121.85,120.9,121.85,56314.0,111.5026,112.2952,111.4197,112.2952,56314.0
2023-07-21 10:30:00,121.75,122.14,121.75,121.97,32509.0,112.203,112.5624,112.203,112.4057,32509.0
2023-07-21 11:00:00,121.97,122.5,121.84,122.29,24804.0,112.4057,112.8942,112.2859,112.7007,24804.0
2023-07-21 11:30:00,122.36,123.28,122.34,123.16,109198.0,112.7652,113.613,112.7467,113.5024,109198.0
2023-07-21 12:00:00,123.15,123.55,122.84,123.43,54404.0,113.4932,113.8619,113.2075,113.7513,54404.0
2023-07-21 12:30:00,123.47,123.7,123.28,123.41,33669.0,113.7881,114.0001,113.613,113.7328,33669.0
2023-07-21 13:00:00,123.41,123.86,123.27,123.64,30970.0,113.7328,114.1475,113.6038,113.9448,30970.0
2023-07-21 13:30:00,123.66,123.66,123.27,123.5,35628.0,113.9632,113.9632,113.6038,113.8158,35628.0
2023-07-21 14:00:00,123.52,123.68,123.33,123.64,30442.0,113.8342,113.9817,113.6591,113.9448,30442.0
2023-07-21 14:30:00,123.67,123.7,123.48,123.69,36161.0,113.9724,114.0001,113.7973,113.9909,36161.0
2023-07-21 15:00:00,123.7,123.83,123.48,123.63,57336.0,114.0001,114.1199,113.7973,113.9356,57336.0
2023-07-21 15:30:00,123.61,123.73,123.18,123.23,177882.0,113.9171,114.0277,113.5209,113.5669,177882.0
2023-07-24 09:30:00,123.0,124.37,122.79,123.24,40903.0,113.355,114.6176,113.1614,113.5762,40903.0
2023-07-24 10:00:00,123.29,123.31,122.33,122.68,31097.0,113.6222,113.6407,112.7375,113.0601,31097.0
2023-07-24 10:30:00,122.75,123.17,122.56,122.76,16437.0,113.1246,113.5117,112.9495,113.1338,16437.0
2023-07-24 11:00:00,122.78,122.8,122.11,122.54,22394.0,113.1522,113.1707,112.5348,112.9311,22394.0
2023-07-24 11:30:00,122.63,122.96,122.44,122.73,23447.0,113.014,113.3181,112.8389,113.1062,23447.0
2023-07-24 12:00:00,122.84,123.12,122.74,122.93,16496.0,113.2075,113.4656,113.1154,113.2905,16496.0
2023-07-24 12:30:00,122.96,123.16,122.92,123.04,14792.0,113.3181,113.5024,113.2813,113.3918,14792.0
2023-07-24 13:00:00,123.02,123.16,122.82,123.07,29390.0,113.3734,113.5024,113.1891,113.4195,29390.0
2023-07-24 13:30:00,123.07,123.31,122.85,123.11,18450.0,113.4195,113.6407,113.2167,113.4564,18450.0
2023-07-24 14:00:00,123.18,123.27,122.97,123.17,21898.0,113.5209,113.6038,113.3273,113.5117,21898.0
2023-07-24 14:30:00,123.22,123.22,122.84,122.92,22026.0,113.5577,113.5577,113.2075,113.2813,22026.0
2023-07-24 15:00:00,122.93,123.1,122.59,122.6,37233.0,113.2905,113.4471,112.9771,112.9863,37233.0
2023-07-24 15:30:00,122.57,123.25,122.51,123.1,125913.0,112.9587,113.5854,112.9034,113.4471,125913.0
2023-07-25 09:30:00,124.43,124.96,122.54,122.69,61092.0,114.6728,115.1613,112.9311,113.0693,61092.0
2023-07-25 10:00:00,122.61,123.92,122.59,123.9,29085.0,112.9956,114.2028,112.9771,114.1844,29085.0
2023-07-25 10:30:00,123.92,124.8,123.75,124.37,44124.0,114.2028,115.0138,114.0462,114.6176,44124.0
2023-07-25 11:00:00,124.37,125.41,124.02,125.34,29112.0,114.6176,115.576,114.295,115.5115,29112.0
2023-07-25 11:30:00,125.37,125.8,125.1,125.66,29112.0,115.5391,115.9354,115.2903,115.8064,29112.0
2023-07-25 12:00:00,125.67,125.74,124.63,124.76,41611.0,115.8156,115.8801,114.8572,114.977,41611.0
2023-07-25 12:30:00,124.82,125.3,124.42,124.46,38689.0,115.0323,115.4746,114.6636,114.7005,38689.0
2023-07-25 13:00:00,124.45,124.6,123.51,123.51,35243.0,114.6913,114.8295,113.825,113.825,35243.0
2023-07-25 13:30:00,123.52,124.37,123.39,124.37,28959.0,113.8342,114.6176,113.7144,114.6176,28959.0
2023-07-25 14:00:00,124.32,124.84,124.2,124.5,46824.0,114.5715,115.0507,114.4609,114.7374,46824.0
2023-07-25 14:30:00,124.5,124.82,124.27,124.32,45127.0,114.7374,115.0323,114.5254,114.5715,45127.0
2023-07-25 15:00:00,124.41,124.65,124.17,124.52,39575.0,114.6544,114.8756,114.4332,114.7558,39575.0
2023-07-25 15:30:00,124.49,124.52,123.69,123.71,102119.0,114.7281,114.7558,113.9909,114.0093,102119.0
2023-07-26 09:30:00,123.74,125.96,123.74,125.31,34733.0,114.037,116.0829,114.037,115.4838,34733.0
2023-07-26 10:00:00,125.33,125.62,124.85,124.85,23453.0,115.5023,115.7695,115.0599,115.0599,23453.0
2023-07-26 10:30:00,124.91,126.25,124.81,126.07,21405.0,115.1152,116.3501,115.0231,116.1842,21405.0
2023-07-26 11:00:00,126.09,126.2,125.35,125.48,18136.0,116.2027,116.3041,115.5207,115.6405,18136.0
2023-07-26 11:30:00,125.5,125.9,125.48,125.75,14672.0,115.6589,116.0276,115.6405,115.8893,14672.0
2023-07-26 12:00:00,125.75,125.97,125.64,125.85,31329.0,115.8893,116.0921,115.788,115.9815,31329.0
2023-07-26 12:30:00,125.85,126.18,125.26,125.32,17309.0,115.9815,116.2856,115.4378,115.4931,17309.0
2023-07-26 13:00:00,125.25,125.65,125.22,125.45,15879.0,115.4285,115.7972,115.4009,115.6129,15879.0
2023-07-26 13:30:00,125.38,125.51,125.16,125.3,10393.0,115.5484,115.6682,115.3456,115.4746,10393.0
2023-07-26 14:00:00,125.32,125.42,124.98,125.11,13817.0,115.4931,115.5852,115.1797,115.2995,13817.0
2023-07-26 14:30:00,125.09,126.24,125.0,126.06,32233.0,115.2811,116.3409,115.1982,116.175,32233.0
2023-07-26 15:00:00,126.06,127.1,125.81,126.99,73414.0,116.175,117.1335,115.9446,117.0321,73414.0
2023-07-26 15:30:00,127.01,127.7,126.77,127.42,231141.0,117.0505,117.6864,116.8294,117.4284,231141.0
2023-07-27 09:30:00,127.55,129.53,127.5,129.08,113359.0,117.5482,119.3729,117.5021,118.9582,113359.0
2023-07-27 10:00:00,128.87,129.77,128.69,129.62,61300.0,118.7647,119.5941,118.5988,119.4559,61300.0
2023-07-27 10:30:00,129.68,129.68,128.5,128.66,81084.0,119.5112,119.5112,118.4237,118.5712,81084.0
2023-07-27 11:00:00,128.7,128.73,127.49,127.76,46985.0,118.608,118.6357,117.4929,117.7417,46985.0
2023-07-27 11:30:00,127.84,128.68,127.77,128.68,38595.0,117.8155,118.5896,117.7509,118.5896,38595.0
2023-07-27 12:00:00,128.69,128.73,128.24,128.53,31855.0,118.5988,118.6357,118.1841,118.4513,31855.0
2023-07-27 12:30:00,128.54,129.0,128.43,128.97,66815.0,118.4606,118.8845,118.3592,118.8568,66815.0
2023-07-27 13:00:00,128.96,128.96,128.2,128.21,28152.0,118.8476,118.8476,118.1472,118.1564,28152.0
2023-07-27 13:30:00,128.24,128.46,127.84,128.14,49327.0,118.1841,118.3868,117.8155,118.0919,49327.0
2023-07-27 14:00:00,128.11,128.14,127.35,127.43,44263.0,118.0643,118.0919,117.3639,117.4376,44263.0
2023-07-27 14:30:00,127.38,127.46,126.86,126.87,29991.0,117.3915,117.4653,116.9123,116.9215,29991.0
2023-07-27 15:00:00,126.87,126.9,126.36,126.51,39828.0,116.9215,116.9492,116.4515,116.5897,39828.0
2023-07-27 15:30:00,126.52,126.61,125.75,125.8,125173.0,116.599,116.6819,115.8893,115.9354,125173.0
2023-07-28 09:30:00,127.7,127.77,126.46,126.65,36126.0,117.6864,117.7509,116.5437,116.7188,36126.0
2023-07-28 10:00:00,126.77,127.46,126.2,126.34,23809.0,116.8294,117.4653,116.3041,116.4331,23809.0
2023-07-28 10:30:00,126.4,126.55,125.88,126.22,17578.0,116.4884,116.6266,116.0091,116.3225,17578.0
2023-07-28 11:00:00,126.29,126.65,125.89,126.15,17729.0,116.387,116.7188,116.0184,116.258,17729.0
2023-07-28 11:30:00,126.22,126.62,126.0,126.01,21307.0,116.3225,116.6911,116.1197,116.129,21307.0
2023-07-28 12:00:00,126.0,126.18,125.84,126.02,14899.0,116.1197,116.2856,115.9723,116.1382,14899.0
2023-07-28 12:30:00,125.97,126.8,125.97,126.7,21304.0,116.0921,116.857,116.0921,116.7648,21304.0
2023-07-28 13:00:00,126.63,126.75,126.21,126.34,20253.0,116.7003,116.8109,116.3133,116.4331,20253.0
2023-07-28 13:30:00,126.38,126.6,126.18,126.6,36489.0,116.4699,116.6727,116.2856,116.6727,36489.0
2023-07-28 14:00:00,126.61,127.04,126.61,126.92,27591.0,116.6819,117.0782,116.6819,116.9676,27591.0
2023-07-28 14:30:00,126.92,126.94,126.5,126.7,24017.0,116.9676,116.986,116.5805,116.7648,24017.0
2023-07-28 15:00:00,126.74,126.87,126.55,126.66,42164.0,116.8017,116.9215,116.6266,116.728,42164.0
2023-07-28 15:30:00,126.66,126.67,126.08,126.53,133762.0,116.728,116.7372,116.1935,116.6082,133762.0
2023-07-31 09:30:00,126.65,127.47,125.91,126.56,41356.0,116.7188,117.4745,116.0368,116.6358,41356.0
2023-07-31 10:00:00,126.53,127.81,126.53,127.65,32669.0,116.6082,117.7878,116.6082,117.6404,32669.0
2023-07-31 10:30:00,127.61,127.61,126.91,127.09,43703.0,117.6035,117.6035,116.9584,117.1243,43703.0
2023-07-31 11:00:00,127.15,127.25,126.42,126.82,34383.0,117.1796,117.2717,116.5068,116.8754,34383.0
2023-07-31 11:30:00,126.79,126.98,126.54,126.57,20788.0,116.8478,117.0229,116.6174,116.645,20788.0
2023-07-31 12:00:00,126.56,126.61,126.27,126.49,21098.0,116.6358,116.6819,116.3686,116.5713,21098.0
2023-07-31 12:30:00,126.42,126.68,126.4,126.49,39485.0,116.5068,116.7464,116.4884,116.5713,39485.0
2023-07-31 13:00:00,126.48,126.48,126.09,126.21,27377.0,116.5621,116.5621,116.2027,116.3133,27377.0
2023-07-31 13:30:00,126.12,126.62,126.11,126.48,25184.0,116.2303,116.6911,116.2211,116.5621,25184.0
2023-07-31 14:00:00,126.47,126.47,126.1,126.22,30760.0,116.5529,116.5529,116.2119,116.3225,30760.0
2023-07-31 14:30:00,126.2,126.25,125.53,125.59,24686.0,116.3041,116.3501,115.6866,115.7419,24686.0
2023-07-31 15:00:00,125.62,125.68,125.11,125.17,39561.0,115.7695,115.8248,115.2995,115.3548,39561.0
2023-07-31 15:30:00,125.18,125.82,124.93,125.68,240711.0,115.364,115.9539,115.1336,115.8248,240711.0
2023-08-01 09:30:00,125.39,125.73,124.07,124.27,55036.0,115.5576,115.8709,114.3411,114.5254,55036.0
2023-08-01 10:00:00,124.36,124.61,122.53,122.62,81819.0,114.6083,114.8387,112.9218,113.0048,81819.0
2023-08-01 10:30:00,122.61,123.11,122.23,122.49,49490.0,112.9956,113.4564,112.6454,112.885,49490.0
2023-08-01 11:00:00,122.49,122.94,122.35,122.91,32866.0,112.885,113.2997,112.756,113.272,32866.0
2023-08-01 11:30:00,122.91,122.91,122.35,122.5,25618.0,113.272,113.272,112.756,112.8942,25618.0
2023-08-01 12:00:00,122.46,122.46,121.85,122.24,30436.0,112.8573,112.8573,112.2952,112.6546,30436.0
2023-08-01 12:30:00,122.2,122.77,122.17,122.69,24981.0,112.6177,113.143,112.5901,113.0693,24981.0
2023-08-01 13:00:00,122.65,122.75,122.39,122.42,30185.0,113.0324,113.1246,112.7928,112.8205,30185.0
2023-08-01 13:30:00,122.4,122.63,122.31,122.38,22772.0,112.802,113.014,112.7191,112.7836,22772.0
2023-08-01 14:00:00,122.37,122.59,122.03,122.12,26856.0,112.7744,112.9771,112.461,112.544,26856.0
2023-08-01 14:30:00,122.14,122.39,122.07,122.17,28891.0,112.5624,112.7928,112.4979,112.5901,28891.0
2023-08-01 15:00:00,122.19,122.39,122.15,122.22,34940.0,112.6085,112.7928,112.5716,112.6361,34940.0
2023-08-01 15:30:00,122.22,122.51,121.86,122.05,142926.0,112.6361,112.9034,112.3044,112.4795,142926.0
2023-08-02 09:30:00,121.07,122.24,120.61,121.67,38774.0,111.5763,112.6546,111.1524,112.1293,38774.0
2023-08-02 10:00:00,121.65,121.83,120.82,121.17,23364.0,112.1108,112.2767,111.3459,111.6685,23364.0
2023-08-02 10:30:00,121.25,122.06,120.62,120.79,42118.0,111.7422,112.4887,111.1616,111.3183,42118.0
2023-08-02 11:00:00,120.84,121.31,120.76,121.31,37345.0,111.3644,111.7975,111.2906,111.7975,37345.0
2023-08-02 11:30:00,121.37,121.64,121.18,121.54,46868.0,111.8528,112.1016,111.6777,112.0095,46868.0
2023-08-02 12:00:00,121.53,121.85,121.3,121.78,44754.0,112.0003,112.2952,111.7883,112.2306,44754.0
2023-08-02 12:30:00,121.75,122.44,121.69,122.29,36532.0,112.203,112.8389,112.1477,112.7007,36532.0
2023-08-02 13:00:00,122.34,122.49,122.01,122.31,21707.0,112.7467,112.885,112.4426,112.7191,21707.0
2023-08-02 13:30:00,122.29,122.61,122.28,122.3,22092.0,112.7007,112.9956,112.6914,112.7099,22092.0
2023-08-02 14:00:00,122.27,122.61,122.27,122.51,22554.0,112.6822,112.9956,112.6822,112.9034,22554.0
2023-08-02 14:30:00,122.52,122.54,121.76,121.82,22705.0,112.9126,112.9311,112.2122,112.2675,22705.0
2023-08-02 15:00:00,121.84,122.27,121.77,122.27,28025.0,112.2859,112.6822,112.2214,112.6822,28025.0
2023-08-02 15:30:00,122.31,122.57,122.11,122.22,92575.0,112.7191,112.9587,112.5348,112.6361,92575.0
2023-08-03 09:30:00,121.74,121.84,119.52,119.53,26534.0,112.1938,112.2859,110.1479,110.1571,26534.0
2023-08-03 10:00:00,119.52,120.0,119.39,119.78,49415.0,110.1479,110.5902,110.0281,110.3875,49415.0
2023-08-03 10:30:00,119.83,120.57,119.81,120.56,22576.0,110.4336,111.1155,110.4151,111.1063,22576.0
2023-08-03 11:00:00,120.57,121.36,120.51,120.51,22815.0,111.1155,111.8436,111.0602,111.0602,22815.0
2023-08-03 11:30:00,120.54,120.68,120.17,120.34,24124.0,111.0879,111.2169,110.7469,110.9036,24124.0
2023-08-03 12:00:00,120.37,121.29,120.31,121.23,22640.0,110.9312,111.7791,110.8759,111.7238,22640.0
2023-08-03 12:30:00,121.26,122.13,121.23,122.0,21014.0,111.7514,112.5532,111.7238,112.4334,21014.0
2023-08-03 13:00:00,122.0,122.08,121.54,121.79,11440.0,112.4334,112.5071,112.0095,112.2399,11440.0
2023-08-03 13:30:00,121.88,121.9,121.42,121.63,19291.0,112.3228,112.3412,111.8989,112.0924,19291.0
2023-08-03 14:00:00,121.65,121.89,121.55,121.82,36148.0,112.1108,112.332,112.0187,112.2675,36148.0
2023-08-03 14:30:00,121.83,121.96,121.65,121.92,29502.0,112.2767,112.3965,112.1108,112.3597,29502.0
2023-08-03 15:00:00,121.96,122.2,121.74,122.1,24562.0,112.3965,112.6177,112.1938,112.5256,24562.0
2023-08-03 15:30:00,122.11,122.57,122.09,122.37,110958.0,112.5348,112.9587,112.5163,112.7744,110958.0
2023-08-04 09:30:00,122.3,122.46,121.13,121.67,92871.0,112.7099,112.8573,111.6316,112.1293,92871.0
2023-08-04 10:00:00,121.73,122.54,121.12,122.33,83995.0,112.1846,112.9311,111.6224,112.7375,83995.0
2023-08-04 10:30:00,122.34,122.37,121.79,122.31,40653.0,112.7467,112.7744,112.2399,112.7191,40653.0
2023-08-04 11:00:00,122.31,122.47,121.88,122.09,33778.0,112.7191,112.8665,112.3228,112.5163,33778.0
2023-08-04 11:30:00,122.15,122.16,121.6,121.76,39145.0,112.5716,112.5808,112.0648,112.2122,39145.0
2023-08-04 12:00:00,121.78,122.52,121.76,122.36,49428.0,112.2306,112.9126,112.2122,112.7652,49428.0
2023-08-04 12:30:00,122.32,122.64,122.09,122.37,77569.0,112.7283,113.0232,112.5163,112.7744,77569.0
2023-08-04 13:00:00,122.42,122.47,121.9,121.93,39966.0,112.8205,112.8665,112.3412,112.3689,39966.0
2023-08-04 13:30:00,122.0,122.3,121.7,121.79,35229.0,112.4334,112.7099,112.1569,112.2399,35229.0
2023-08-04 14:00:00,121.73,121.73,120.59,120.79,57285.0,112.1846,112.1846,111.134,111.3183,57285.0
2023-08-04 14:30:00,120.74,120.91,120.27,120.51,29443.0,111.2722,111.4289,110.8391,111.0602,29443.0
2023-08-04 15:00:00,120.39,120.44,120.03,120.26,35128.0,110.9496,110.9957,110.6179,110.8298,35128.0
2023-08-04 15:30:00,120.29,120.8,120.15,120.76,127172.0,110.8575,111.3275,110.7285,111.2906,127172.0
2023-08-07 09:30:00,120.93,122.29,120.93,121.77,27826.0,111.4473,112.7007,111.4473,112.2214,27826.0
2023-08-07 10:00:00,121.89,122.37,121.65,122.19,23057.0,112.332,112.7744,112.1108,112.6085,23057.0
2023-08-07 10:30:00,122.2,122.62,122.06,122.43,21244.0,112.6177,113.0048,112.4887,112.8297,21244.0
2023-08-07 11:00:00,122.47,122.96,122.42,122.74,19372.0,112.8665,113.3181,112.8205,113.1154,19372.0
2023-08-07 11:30:00,122.79,123.1,122.59,122.62,15794.0,113.1614,113.4471,112.9771,113.0048,15794.0
2023-08-07 12:00:00,122.53,123.13,122.53,123.01,12489.0,112.9218,113.4748,112.9218,113.3642,12489.0
2023-08-07 12:30:00,123.09,123.39,123.03,123.29,9811.0,113.4379,113.7144,113.3826,113.6222,9811.0
2023-08-07 13:00:00,123.31,123.31,122.86,123.08,10449.0,113.6407,113.6407,113.226,113.4287,10449.0
2023-08-07 13:30:00,123.11,123.24,122.96,123.17,15070.0,113.4564,113.5762,113.3181,113.5117,15070.0
2023-08-07 14:00:00,123.35,123.72,123.29,123.58,41102.0,113.6775,114.0185,113.6222,113.8895,41102.0
2023-08-07 14:30:00,123.67,124.04,123.67,123.99,20351.0,113.9724,114.3134,113.9724,114.2674,20351.0
2023-08-07 15:00:00,124.04,124.32,123.94,124.26,32240.0,114.3134,114.5715,114.2213,114.5162,32240.0
2023-08-07 15:30:00,124.24,124.5,124.19,124.21,75022.0,114.4977,114.7374,114.4517,114.4701,75022.0
2023-08-08 09:30:00,121.82,122.35,120.75,121.05,33907.0,112.2675,112.756,111.2814,111.5579,33907.0
2023-08-08 10:00:00,120.87,121.05,120.27,120.89,17501.0,111.392,111.5579,110.8391,111.4104,17501.0
2023-08-08 10:30:00,120.79,122.23,120.76,122.07,24812.0,111.3183,112.6454,111.2906,112.4979,24812.0
2023-08-08 11:00:00,122.05,122.13,121.4,121.66,15325.0,112.4795,112.5532,111.8804,112.1201,15325.0
2023-08-08 11:30:00,121.72,121.77,121.15,121.15,8544.0,112.1754,112.2214,111.65,111.65,8544.0
2023-08-08 12:00:00,121.16,121.74,121.08,121.67,10553.0,111.6593,112.1938,111.5855,112.1293,10553.0
2023-08-08 12:30:00,121.67,121.81,121.56,121.79,10021.0,112.1293,112.2583,112.0279,112.2399,10021.0
2023-08-08 13:00:00,121.94,122.21,121.89,122.06,7857.0,112.3781,112.6269,112.332,112.4887,7857.0
2023-08-08 13:30:00,122.16,122.25,121.97,122.12,9876.0,112.5808,112.6638,112.4057,112.544,9876.0
2023-08-08 14:00:00,122.12,122.55,121.95,122.55,10403.0,112.544,112.9403,112.3873,112.9403,10403.0
2023-08-08 14:30:00,122.53,122.72,122.15,122.29,15446.0,112.9218,113.0969,112.5716,112.7007,15446.0
2023-08-08 15:00:00,122.3,122.85,122.28,122.73,19543.0,112.7099,113.2167,112.6914,113.1062,19543.0
2023-08-08 15:30:00,122.74,122.86,122.45,122.49,94471.0,113.1154,113.226,112.8481,112.885,94471.0
2023-08-09 09:30:00,122.02,122.44,121.27,122.4,17597.0,112.4518,112.8389,111.7606,112.802,17597.0
2023-08-09 10:00:00,122.48,123.17,122.48,123.17,11225.0,112.8758,113.5117,112.8758,113.5117,11225.0
2023-08-09 10:30:00,123.27,123.92,123.13,123.83,32248.0,113.6038,114.2028,113.4748,114.1199,32248.0
2023-08-09 11:00:00,123.83,123.96,122.67,122.83,45971.0,114.1199,114.2397,113.0509,113.1983,45971.0
2023-08-09 11:30:00,122.89,123.38,122.68,122.9,18410.0,113.2536,113.7052,113.0601,113.2628,18410.0
2023-08-09 12:00:00,122.83,123.2,122.43,122.86,30905.0,113.1983,113.5393,112.8297,113.226,30905.0
2023-08-09 12:30:00,122.88,123.42,122.8,123.3,24279.0,113.2444,113.742,113.1707,113.6315,24279.0
2023-08-09 13:00:00,123.3,123.77,123.26,123.58,18044.0,113.6315,114.0646,113.5946,113.8895,18044.0
2023-08-09 13:30:00,123.53,123.68,123.43,123.61,15966.0,113.8434,113.9817,113.7513,113.9171,15966.0
2023-08-09 14:00:00,123.57,123.79,123.49,123.69,18536.0,113.8803,114.083,113.8066,113.9909,18536.0
2023-08-09 14:30:00,123.69,123.76,123.44,123.48,26726.0,113.9909,114.0554,113.7605,113.7973,26726.0
2023-08-09 15:00:00,123.44,123.44,122.7,122.98,19593.0,113.7605,113.7605,113.0785,113.3365,19593.0
2023-08-09 15:30:00,123.0,123.0,122.07,122.43,106051.0,113.355,113.355,112.4979,112.8297,106051.0
2023-08-10 09:30:00,123.28,124.45,123.28,123.85,19017.0,113.613,114.6913,113.613,114.1383,19017.0
2023-08-10 10:00:00,123.86,123.96,123.26,123.55,43665.0,114.1475,114.2397,113.5946,113.8619,43665.0
2023-08-10 10:30:00,123.57,123.57,122.69,123.08,17538.0,113.8803,113.8803,113.0693,113.4287,17538.0
2023-08-10 11:00:00,123.08,123.11,122.44,122.82,31048.0,113.4287,113.4564,112.8389,113.1891,31048.0
2023-08-10 11:30:00,122.83,123.27,122.65,122.89,43855.0,113.1983,113.6038,113.0324,113.2536,43855.0
2023-08-10 12:00:00,122.83,122.83,121.98,122.07,18949.0,113.1983,113.1983,112.415,112.4979,18949.0
2023-08-10 12:30:00,122.04,122.06,121.43,121.58,12866.0,112.4703,112.4887,111.9081,112.0463,12866.0
2023-08-10 13:00:00,121.6,121.81,121.38,121.57,15092.0,112.0648,112.2583,111.862,112.0371,15092.0
2023-08-10 13:30:00,121.51,121.98,121.41,121.59,23818.0,111.9818,112.415,111.8897,112.0555,23818.0
2023-08-10 14:00:00,121.61,122.0,121.27,121.65,24697.0,112.074,112.4334,111.7606,112.1108,24697.0
2023-08-10 14:30:00,121.76,121.8,121.37,121.8,24968.0,112.2122,112.2491,111.8528,112.2491,24968.0
2023-08-10 15:00:00,121.79,122.19,121.73,121.88,15596.0,112.2399,112.6085,112.1846,112.3228,15596.0
2023-08-10 15:30:00,121.79,121.94,121.38,121.69,73407.0,112.2399,112.3781,111.862,112.1477,73407.0
2023-08-11 09:30:00,120.98,121.68,120.62,121.66,8512.0,111.4934,112.1385,111.1616,112.1201,8512.0
2023-08-11 10:00:00,121.87,122.49,121.86,122.44,8358.0,112.3136,112.885,112.3044,112.8389,8358.0
2023-08-11 10:30:00,122.39,122.56,121.59,121.59,9935.0,112.7928,112.9495,112.0555,112.0555,9935.0
2023-08-11 11:00:00,121.72,121.95,121.66,121.83,9491.0,112.1754,112.3873,112.1201,112.2767,9491.0
2023-08-11 11:30:00,121.8,122.1,121.64,122.09,9527.0,112.2491,112.5256,112.1016,112.5163,9527.0
2023-08-11 12:00:00,122.16,122.18,121.83,121.86,8850.0,112.5808,112.5993,112.2767,112.3044,8850.0
2023-08-11 12:30:00,121.84,121.94,121.76,121.83,7951.0,112.2859,112.3781,112.2122,112.2767,7951.0
2023-08-11 13:00:00,121.87,122.22,121.72,122.22,7593.0,112.3136,112.6361,112.1754,112.6361,7593.0
2023-08-11 13:30:00,122.25,122.39,122.01,122.09,5696.0,112.6638,112.7928,112.4426,112.5163,5696.0
2023-08-11 14:00:00,122.18,122.72,122.11,122.5,8464.0,112.5993,113.0969,112.5348,112.8942,8464.0
2023-08-11 14:30:00,122.58,122.84,122.52,122.84,9215.0,112.9679,113.2075,112.9126,113.2075,9215.0
2023-08-11 15:00:00,122.83,123.19,122.78,122.99,40534.0,113.1983,113.5301,113.1522,113.3458,40534.0
2023-08-11 15:30:00,122.98,123.17,122.01,122.15,75112.0,113.3365,113.5117,112.4426,112.5716,75112.0
2023-08-14 09:30:00,121.28,121.85,120.16,120.3,23613.0,111.7699,112.2952,110.7377,110.8667,23613.0
2023-08-14 10:00:00,120.26,120.57,119.85,120.41,66159.0,110.8298,111.1155,110.452,110.9681,66159.0
2023-08-14 10:30:00,120.38,120.49,119.83,120.1,16418.0,110.9404,111.0418,110.4336,110.6824,16418.0
2023-08-14 11:00:00,120.22,120.38,119.7,119.7,15633.0,110.793,110.9404,110.3138,110.3138,15633.0
2023-08-14 11:30:00,119.61,119.66,119.34,119.52,21761.0,110.2308,110.2769,109.982,110.1479,21761.0
2023-08-14 12:00:00,119.55,119.87,119.38,119.87,16840.0,110.1755,110.4704,110.0188,110.4704,16840.0
2023-08-14 12:30:00,119.85,120.47,119.85,120.22,13680.0,110.452,111.0234,110.452,110.793,13680.0
2023-08-14 13:00:00,120.14,120.61,120.06,120.29,12445.0,110.7192,111.1524,110.6455,110.8575,12445.0
2023-08-14 13:30:00,120.3,120.35,120.0,120.08,14162.0,110.8667,110.9128,110.5902,110.664,14162.0
2023-08-14 14:00:00,120.1,120.1,119.67,119.73,9056.0,110.6824,110.6824,110.2861,110.3414,9056.0
2023-08-14 14:30:00,119.77,119.79,119.41,119.6,14197.0,110.3783,110.3967,110.0465,110.2216,14197.0
2023-08-14 15:00:00,119.58,119.81,119.53,119.65,14959.0,110.2032,110.4151,110.1571,110.2677,14959.0
2023-08-14 15:30:00,119.69,119.89,119.49,119.84,92062.0,110.3045,110.4889,110.1202,110.4428,92062.0
2023-08-15 09:30:00,118.38,118.69,116.89,117.61,52340.0,109.0973,109.3829,107.7241,108.3876,52340.0
2023-08-15 10:00:00,117.65,117.87,117.22,117.62,37967.0,108.4245,108.6272,108.0282,108.3969,37967.0
2023-08-15 10:30:00,117.59,118.08,117.51,118.08,47329.0,108.3692,108.8208,108.2955,108.8208,47329.0
2023-08-15 11:00:00,118.06,118.62,117.87,117.87,32337.0,108.8024,109.3184,108.6272,108.6272,32337.0
2023-08-15 11:30:00,117.84,118.14,117.7,117.85,35522.0,108.5996,108.8761,108.4706,108.6088,35522.0
2023-08-15 12:00:00,117.81,118.0,117.24,117.38,41926.0,108.572,108.7471,108.0467,108.1757,41926.0
2023-08-15 12:30:00,117.36,117.76,117.17,117.2,22381.0,108.1572,108.5259,107.9821,108.0098,22381.0
2023-08-15 13:00:00,117.19,117.29,117.0,117.09,15433.0,108.0006,108.0927,107.8255,107.9084,15433.0
2023-08-15 13:30:00,117.07,117.13,116.68,116.68,15611.0,107.89,107.9453,107.5306,107.5306,15611.0
2023-08-15 14:00:00,116.68,116.72,116.4,116.61,20137.0,107.5306,107.5674,107.2725,107.4661,20137.0
2023-08-15 14:30:00,116.57,116.97,116.57,116.87,15686.0,107.4292,107.7978,107.4292,107.7057,15686.0
2023-08-15 15:00:00,116.93,116.93,116.34,116.34,47230.0,107.761,107.761,107.2172,107.2172,47230.0
2023-08-15 15:30:00,116.32,116.9,116.18,116.56,158647.0,107.1988,107.7333,107.0698,107.42,158647.0
2023-08-16 09:30:00,116.3,117.21,116.08,117.12,24259.0,107.1804,108.019,106.9776,107.9361,24259.0
2023-08-16 10:00:00,117.22,117.22,116.21,116.44,25492.0,108.0282,108.0282,107.0974,107.3094,25492.0
2023-08-16 10:30:00,116.52,116.87,116.35,116.59,21147.0,107.3831,107.7057,107.2264,107.4476,21147.0
2023-08-16 11:00:00,116.7,116.85,116.48,116.82,16979.0,107.549,107.6872,107.3462,107.6596,16979.0
2023-08-16 11:30:00,116.8,117.33,116.74,117.32,38307.0,107.6412,108.1296,107.5859,108.1204,38307.0
2023-08-16 12:00:00,117.26,117.52,117.23,117.38,15411.0,108.0651,108.3047,108.0374,108.1757,15411.0
2023-08-16 12:30:00,117.41,117.49,117.15,117.27,19772.0,108.2033,108.277,107.9637,108.0743,19772.0
2023-08-16 13:00:00,117.21,117.3,116.85,117.3,15994.0,108.019,108.1019,107.6872,108.1019,15994.0
2023-08-16 13:30:00,117.3,117.33,117.09,117.33,13750.0,108.1019,108.1296,107.9084,108.1296,13750.0
2023-08-16 14:00:00,117.24,117.24,116.91,116.96,18418.0,108.0467,108.0467,107.7425,107.7886,18418.0
2023-08-16 14:30:00,117.0,117.11,116.76,116.97,18763.0,107.8255,107.9268,107.6043,107.7978,18763.0
2023-08-16 15:00:00,116.94,116.96,116.46,116.56,23925.0,107.7702,107.7886,107.3278,107.42,23925.0
2023-08-16 15:30:00,116.62,116.98,116.55,116.76,90017.0,107.4753,107.807,107.4108,107.6043,90017.0
2023-08-17 09:30:00,116.73,116.84,116.13,116.38,26854.0,107.5766,107.678,107.0237,107.2541,26854.0
2023-08-17 10:00:00,116.42,117.38,116.36,117.22,43046.0,107.291,108.1757,107.2357,108.0282,43046.0
2023-08-17 10:30:00,117.23,117.48,116.92,117.4,18735.0,108.0374,108.2678,107.7517,108.1941,18735.0
2023-08-17 11:00:00,117.49,117.91,117.45,117.64,17329.0,108.277,108.6641,108.2402,108.4153,17329.0
2023-08-17 11:30:00,117.73,117.73,117.07,117.1,13607.0,108.4982,108.4982,107.89,107.9176,13607.0
2023-08-17 12:00:00,117.16,117.22,116.9,117.1,17980.0,107.9729,108.0282,107.7333,107.9176,17980.0
2023-08-17 12:30:00,117.09,117.37,117.0,117.28,18598.0,107.9084,108.1665,107.8255,108.0835,18598.0
2023-08-17 13:00:00,117.31,117.31,117.03,117.22,21299.0,108.1112,108.1112,107.8531,108.0282,21299.0
2023-08-17 13:30:00,117.15,117.21,116.77,117.02,12867.0,107.9637,108.019,107.6135,107.8439,12867.0
2023-08-17 14:00:00,117.01,117.27,116.87,117.24,25437.0,107.8347,108.0743,107.7057,108.0467,25437.0
2023-08-17 14:30:00,117.21,117.4,116.99,117.07,23322.0,108.019,108.1941,107.8163,107.89,23322.0
2023-08-17 15:00:00,117.06,117.38,116.85,117.3,48080.0,107.8808,108.1757,107.6872,108.1019,48080.0
2023-08-17 15:30:00,117.35,117.47,116.15,116.18,102183.0,108.148,108.2586,107.0421,107.0698,102183.0
2023-08-18 09:30:00,114.83,115.96,114.5,115.53,44257.0,105.8256,106.867,105.5215,106.4707,44257.0
2023-08-18 10:00:00,115.53,116.14,114.68,114.78,27964.0,106.4707,107.0329,105.6874,105.7796,27964.0
2023-08-18 10:30:00,114.83,115.33,114.71,115.12,36851.0,105.8256,106.2864,105.715,106.0929,36851.0
2023-08-18 11:00:00,115.11,115.66,115.06,115.32,26543.0,106.0837,106.5905,106.0376,106.2772,26543.0
2023-08-18 11:30:00,115.42,115.42,115.05,115.29,18483.0,106.3694,106.3694,106.0284,106.2496,18483.0
2023-08-18 12:00:00,115.3,115.71,115.3,115.37,26165.0,106.2588,106.6366,106.2588,106.3233,26165.0
2023-08-18 12:30:00,115.39,115.39,114.94,115.09,25563.0,106.3417,106.3417,105.927,106.0652,25563.0
2023-08-18 13:00:00,115.08,115.13,114.72,114.84,26337.0,106.056,106.1021,105.7243,105.8348,26337.0
2023-08-18 13:30:00,114.87,115.09,114.72,114.77,34315.0,105.8625,106.0652,105.7243,105.7703,34315.0
2023-08-18 14:00:00,114.76,114.83,114.4,114.58,16498.0,105.7611,105.8256,105.4293,105.5952,16498.0
2023-08-18 14:30:00,114.6,114.89,114.6,114.64,24070.0,105.6137,105.8809,105.6137,105.6505,24070.0
2023-08-18 15:00:00,114.6,115.0,114.5,114.98,21979.0,105.6137,105.9823,105.5215,105.9639,21979.0
2023-08-18 15:30:00,114.95,115.58,114.87,115.2,119171.0,105.9362,106.5168,105.8625,106.1666,119171.0
2023-08-21 09:30:00,114.86,114.86,113.6,114.5,44185.0,105.8533,105.8533,104.6921,105.5215,44185.0
2023-08-21 10:00:00,114.45,114.45,113.77,113.85,34109.0,105.4754,105.4754,104.8487,104.9225,34109.0
2023-08-21 10:30:00,113.83,113.9,113.39,113.81,21659.0,104.904,104.9686,104.4985,104.8856,21659.0
2023-08-21 11:00:00,113.75,113.83,113.1,113.25,27132.0,104.8303,104.904,104.2313,104.3695,27132.0
2023-08-21 11:30:00,113.26,113.44,113.11,113.22,25715.0,104.3787,104.5446,104.2405,104.3419,25715.0
2023-08-21 12:00:00,113.27,113.86,113.18,113.86,27076.0,104.388,104.9317,104.305,104.9317,27076.0
2023-08-21 12:30:00,113.83,114.27,113.83,114.03,19718.0,104.904,105.3095,104.904,105.0884,19718.0
2023-08-21 13:00:00,114.0,114.06,113.69,113.87,14295.0,105.0607,105.116,104.775,104.9409,14295.0
2023-08-21 13:30:00,113.89,114.16,113.77,113.97,13970.0,104.9593,105.2082,104.8487,105.0331,13970.0
2023-08-21 14:00:00,113.98,114.05,113.64,114.03,23835.0,105.0423,105.1068,104.7289,105.0884,23835.0
2023-08-21 14:30:00,113.97,114.58,113.93,114.54,25086.0,105.0331,105.5952,104.9962,105.5584,25086.0
2023-08-21 15:00:00,114.54,115.1,114.5,114.67,24458.0,105.5584,106.0745,105.5215,105.6782,24458.0
2023-08-21 15:30:00,114.69,114.8,114.23,114.27,58013.0,105.6966,105.798,105.2727,105.3095,58013.0
2023-08-22 09:30:00,114.72,114.83,113.97,114.07,10269.0,105.7243,105.8256,105.0331,105.1252,10269.0
2023-08-22 10:00:00,114.14,114.28,113.75,113.78,16233.0,105.1897,105.3188,104.8303,104.858,16233.0
2023-08-22 10:30:00,113.78,114.06,113.54,113.97,18720.0,104.858,105.116,104.6368,105.0331,18720.0
2023-08-22 11:00:00,113.98,114.34,113.78,114.17,17814.0,105.0423,105.3741,104.858,105.2174,17814.0
2023-08-22 11:30:00,114.19,114.36,114.11,114.28,17036.0,105.2358,105.3925,105.1621,105.3188,17036.0
2023-08-22 12:00:00,114.26,114.41,114.13,114.3,15820.0,105.3003,105.4386,105.1805,105.3372,15820.0
2023-08-22 12:30:00,114.36,114.44,114.12,114.32,22407.0,105.3925,105.4662,105.1713,105.3556,22407.0
2023-08-22 13:00:00,114.27,114.27,113.85,114.02,12811.0,105.3095,105.3095,104.9225,105.0791,12811.0
2023-08-22 13:30:00,114.1,114.13,113.94,114.1,10047.0,105.1529,105.1805,105.0054,105.1529,10047.0
2023-08-22 14:00:00,114.19,114.29,114.03,114.21,17561.0,105.2358,105.328,105.0884,105.2542,17561.0
2023-08-22 14:30:00,114.25,114.53,114.2,114.38,26438.0,105.2911,105.5492,105.245,105.4109,26438.0
2023-08-22 15:00:00,114.38,114.92,114.38,114.73,24968.0,105.4109,105.9086,105.4109,105.7335,24968.0
2023-08-22 15:30:00,114.73,114.74,114.36,114.44,63501.0,105.7335,105.7427,105.3925,105.4662,63501.0
2023-08-23 09:30:00,115.0,116.14,115.0,116.14,31536.0,105.9823,107.0329,105.9823,107.0329,31536.0
2023-08-23 10:00:00,116.15,116.25,115.7,115.73,7278.0,107.0421,107.1343,106.6274,106.6551,7278.0
2023-08-23 10:30:00,115.59,116.06,115.54,115.78,8985.0,106.526,106.9592,106.48,106.7011,8985.0
2023-08-23 11:00:00,115.76,115.87,115.6,115.78,8581.0,106.6827,106.7841,106.5353,106.7011,8581.0
2023-08-23 11:30:00,115.83,116.19,115.79,116.03,8764.0,106.7472,107.079,106.7104,106.9315,8764.0
2023-08-23 12:00:00,116.14,116.16,115.95,116.05,10057.0,107.0329,107.0513,106.8578,106.95,10057.0
2023-08-23 12:30:00,116.18,116.69,116.13,116.46,8438.0,107.0698,107.5398,107.0237,107.3278,8438.0
2023-08-23 13:00:00,116.51,116.99,116.51,116.98,7900.0,107.3739,107.8163,107.3739,107.807,7900.0
2023-08-23 13:30:00,117.03,117.38,117.03,117.33,13847.0,107.8531,108.1757,107.8531,108.1296,13847.0
2023-08-23 14:00:00,117.31,117.46,117.25,117.35,4294.0,108.1112,108.2494,108.0559,108.148,4294.0
2023-08-23 14:30:00,117.41,117.41,117.1,117.27,10538.0,108.2033,108.2033,107.9176,108.0743,10538.0
2023-08-23 15:00:00,117.27,117.4,117.05,117.17,13850.0,108.0743,108.1941,107.8715,107.9821,13850.0
2023-08-23 15:30:00,117.17,117.31,116.81,117.3,73879.0,107.9821,108.1112,107.6504,108.1019,73879.0
2023-08-24 09:30:00,117.61,119.1,117.61,118.94,24893.0,108.3876,109.7608,108.3876,109.6133,24893.0
2023-08-24 10:00:00,118.85,119.0,118.53,118.68,14090.0,109.5304,109.6686,109.2355,109.3737,14090.0
2023-08-24 10:30:00,118.64,118.64,118.0,118.14,27559.0,109.3369,109.3369,108.7471,108.8761,27559.0
2023-08-24 11:00:00,118.08,118.09,117.63,117.88,19597.0,108.8208,108.83,108.4061,108.6365,19597.0
2023-08-24 11:30:00,117.78,117.8,116.73,116.87,28636.0,108.5443,108.5627,107.5766,107.7057,28636.0
2023-08-24 12:00:00,116.88,117.3,116.7,116.88,14411.0,107.7149,108.1019,107.549,107.7149,14411.0
2023-08-24 12:30:00,116.89,116.98,116.65,116.65,8488.0,107.7241,107.807,107.5029,107.5029,8488.0
2023-08-24 13:00:00,116.65,116.69,116.48,116.62,15670.0,107.5029,107.5398,107.3462,107.4753,15670.0
2023-08-24 13:30:00,116.6,116.69,116.38,116.5,15706.0,107.4568,107.5398,107.2541,107.3647,15706.0
2023-08-24 14:00:00,116.55,116.6,116.19,116.23,13598.0,107.4108,107.4568,107.079,107.1158,13598.0
2023-08-24 14:30:00,116.23,116.34,115.96,116.3,19337.0,107.1158,107.2172,106.867,107.1804,19337.0
2023-08-24 15:00:00,116.32,116.6,116.26,116.43,24607.0,107.1988,107.4568,107.1435,107.3002,24607.0
2023-08-24 15:30:00,116.38,116.65,116.14,116.14,78260.0,107.2541,107.5029,107.0329,107.0329,78260.0
2023-08-25 09:30:00,116.67,117.23,116.21,116.41,16755.0,107.5213,108.0374,107.0974,107.2817,16755.0
2023-08-25 10:00:00,116.49,117.43,116.49,116.72,14770.0,107.3555,108.2218,107.3555,107.5674,14770.0
2023-08-25 10:30:00,116.58,116.78,115.57,115.66,18307.0,107.4384,107.6227,106.5076,106.5905,18307.0
2023-08-25 11:00:00,115.71,116.33,115.56,116.13,37934.0,106.6366,107.208,106.4984,107.0237,37934.0
2023-08-25 11:30:00,116.17,116.21,115.42,115.5,27572.0,107.0606,107.0974,106.3694,106.4431,27572.0
2023-08-25 12:00:00,115.55,116.26,115.53,116.26,28545.0,106.4892,107.1435,106.4707,107.1435,28545.0
2023-08-25 12:30:00,116.16,116.35,115.87,116.01,12792.0,107.0513,107.2264,106.7841,106.9131,12792.0
2023-08-25 13:00:00,116.02,116.04,115.5,115.53,15442.0,106.9223,106.9407,106.4431,106.4707,15442.0
2023-08-25 13:30:00,115.5,115.57,115.23,115.45,15799.0,106.4431,106.5076,106.1943,106.397,15799.0
2023-08-25 14:00:00,115.44,115.82,115.37,115.81,13747.0,106.3878,106.738,106.3233,106.7288,13747.0
2023-08-25 14:30:00,115.86,115.94,115.63,115.88,20990.0,106.7749,106.8486,106.5629,106.7933,20990.0
2023-08-25 15:00:00,115.9,116.01,115.58,115.6,28726.0,106.8117,106.9131,106.5168,106.5353,28726.0
2023-08-25 15:30:00,115.63,115.76,115.13,115.36,124136.0,106.5629,106.6827,106.1021,106.3141,124136.0
2023-08-28 09:30:00,116.12,117.02,115.85,116.93,22810.0,107.0145,107.8439,106.7656,107.761,22810.0
2023-08-28 10:00:00,116.93,117.84,116.86,117.67,18178.0,107.761,108.5996,107.6964,108.4429,18178.0
2023-08-28 10:30:00,117.72,117.91,117.34,117.37,42585.0,108.489,108.6641,108.1388,108.1665,42585.0
2023-08-28 11:00:00,117.37,117.37,116.91,117.06,22385.0,108.1665,108.1665,107.7425,107.8808,22385.0
2023-08-28 11:30:00,117.1,117.12,116.32,116.53,48597.0,107.9176,107.9361,107.1988,107.3923,48597.0
2023-08-28 12:00:00,116.56,116.83,116.42,116.52,24960.0,107.42,107.6688,107.291,107.3831,24960.0
2023-08-28 12:30:00,116.53,116.77,116.3,116.76,16054.0,107.3923,107.6135,107.1804,107.6043,16054.0
2023-08-28 13:00:00,116.81,117.16,116.81,117.05,27541.0,107.6504,107.9729,107.6504,107.8715,27541.0
2023-08-28 13:30:00,117.04,117.17,116.83,116.83,22110.0,107.8623,107.9821,107.6688,107.6688,22110.0
2023-08-28 14:00:00,116.75,116.8,116.32,116.54,16726.0,107.5951,107.6412,107.1988,107.4015,16726.0
2023-08-28 14:30:00,116.55,116.66,116.34,116.34,17953.0,107.4108,107.5121,107.2172,107.2172,17953.0
2023-08-28 15:00:00,116.41,116.41,115.95,116.08,23879.0,107.2817,107.2817,106.8578,106.9776,23879.0
2023-08-28 15:30:00,116.05,116.3,115.71,115.78,137523.0,106.95,107.1804,106.6366,106.7011,137523.0
2023-08-29 09:30:00,116.08,116.37,115.35,115.8,15742.0,106.9776,107.2449,106.3049,106.7196,15742.0
2023-08-29 10:00:00,115.9,117.09,115.73,117.01,30755.0,106.8117,107.9084,106.6551,107.8347,30755.0
2023-08-29 10:30:00,116.91,117.05,116.51,116.61,18111.0,107.7425,107.8715,107.3739,107.4661,18111.0
2023-08-29 11:00:00,116.59,117.09,116.48,117.05,15698.0,107.4476,107.9084,107.3462,107.8715,15698.0
2023-08-29 11:30:00,117.12,117.35,117.07,117.16,12746.0,107.9361,108.148,107.89,107.9729,12746.0
2023-08-29 12:00:00,117.16,117.38,117.1,117.29,14951.0,107.9729,108.1757,107.9176,108.0927,14951.0
2023-08-29 12:30:00,117.31,117.37,117.12,117.31,9056.0,108.1112,108.1665,107.9361,108.1112,9056.0
2023-08-29 13:00:00,117.3,117.55,117.3,117.47,6525.0,108.1019,108.3323,108.1019,108.2586,6525.0
2023-08-29 13:30:00,117.48,117.54,117.19,117.21,10906.0,108.2678,108.3231,108.0006,108.019,10906.0
2023-08-29 14:00:00,117.24,117.26,116.97,117.02,9826.0,108.0467,108.0651,107.7978,107.8439,9826.0
2023-08-29 14:30:00,117.03,117.06,116.88,116.93,11435.0,107.8531,107.8808,107.7149,107.761,11435.0
2023-08-29 15:00:00,116.94,117.17,116.89,117.09,17103.0,107.7702,107.9821,107.7241,107.9084,17103.0
2023-08-29 15:30:00,117.08,117.25,116.96,117.24,75448.0,107.8992,108.0559,107.7886,108.0467,75448.0
2023-08-30 09:30:00,117.13,117.45,116.74,117.31,18591.0,107.9453,108.2402,107.5859,108.1112,18591.0
2023-08-30 10:00:00,117.44,117.77,117.26,117.35,19869.0,108.231,108.5351,108.0651,108.148,19869.0
2023-08-30 10:30:00,117.3,117.69,116.96,117.23,14222.0,108.1019,108.4614,107.7886,108.0374,14222.0
2023-08-30 11:00:00,117.19,117.22,116.98,117.18,19177.0,108.0006,108.0282,107.807,107.9914,19177.0
2023-08-30 11:30:00,117.2,117.48,117.13,117.47,25103.0,108.0098,108.2678,107.9453,108.2586,25103.0
2023-08-30 12:00:00,117.45,117.74,117.33,117.69,10738.0,108.2402,108.5074,108.1296,108.4614,10738.0
2023-08-30 12:30:00,117.69,117.85,117.58,117.79,12859.0,108.4614,108.6088,108.36,108.5535,12859.0
2023-08-30 13:00:00,117.81,117.91,117.63,117.79,11967.0,108.572,108.6641,108.4061,108.5535,11967.0
2023-08-30 13:30:00,117.79,117.97,117.49,117.56,12478.0,108.5535,108.7194,108.277,108.3416,12478.0
2023-08-30 14:00:00,117.56,117.68,117.43,117.47,21998.0,108.3416,108.4521,108.2218,108.2586,21998.0
2023-08-30 14:30:00,117.44,117.94,117.44,117.81,15773.0,108.231,108.6918,108.231,108.572,15773.0
2023-08-30 15:00:00,117.83,118.0,117.81,117.94,16444.0,108.5904,108.7471,108.572,108.6918,16444.0
2023-08-30 15:30:00,117.95,117.99,117.48,117.82,98851.0,108.701,108.7378,108.2678,108.5812,98851.0
2023-08-31 09:30:00,117.85,117.85,117.16,117.24,23281.0,108.6088,108.6088,107.9729,108.0467,23281.0
2023-08-31 10:00:00,117.12,117.14,116.77,116.8,18551.0,107.9361,107.9545,107.6135,107.6412,18551.0
2023-08-31 10:30:00,116.85,116.88,116.61,116.67,13771.0,107.6872,107.7149,107.4661,107.5213,13771.0
2023-08-31 11:00:00,116.75,117.11,116.7,117.11,12920.0,107.5951,107.9268,107.549,107.9268,12920.0
2023-08-31 11:30:00,117.05,117.05,116.61,116.77,11357.0,107.8715,107.8715,107.4661,107.6135,11357.0
2023-08-31 12:00:00,116.75,117.16,116.62,116.88,13707.0,107.5951,107.9729,107.4753,107.7149,13707.0
2023-08-31 12:30:00,116.84,116.96,116.49,116.57,10937.0,107.678,107.7886,107.3555,107.4292,10937.0
2023-08-31 13:00:00,116.54,116.82,116.41,116.59,21830.0,107.4015,107.6596,107.2817,107.4476,21830.0
2023-08-31 13:30:00,116.6,116.89,116.53,116.79,32932.0,107.4568,107.7241,107.3923,107.6319,32932.0
2023-08-31 14:00:00,116.79,116.88,116.69,116.69,40564.0,107.6319,107.7149,107.5398,107.5398,40564.0
2023-08-31 14:30:00,116.71,116.76,116.36,116.44,31865.0,107.5582,107.6043,107.2357,107.3094,31865.0
2023-08-31 15:00:00,116.45,116.64,116.44,116.45,35453.0,107.3186,107.4937,107.3094,107.3186,35453.0
2023-08-31 15:30:00,116.45,116.51,115.95,116.34,256610.0,107.3186,107.3739,106.8578,107.2172,256610.0
2023-09-01 09:30:00,117.07,117.75,116.81,117.5,18015.0,107.89,108.5167,107.6504,108.2863,18015.0
2023-09-01 10:00:00,117.48,117.71,117.16,117.28,19898.0,108.2678,108.4798,107.9729,108.0835,19898.0
2023-09-01 10:30:00,117.31,117.31,116.64,116.68,14247.0,108.1112,108.1112,107.4937,107.5306,14247.0
2023-09-01 11:00:00,116.63,116.75,116.44,116.75,15266.0,107.4845,107.5951,107.3094,107.5951,15266.0
2023-09-01 11:30:00,116.78,117.13,116.52,117.13,25281.0,107.6227,107.9453,107.3831,107.9453,25281.0
2023-09-01 12:00:00,117.08,117.15,116.88,117.1,16477.0,107.8992,107.9637,107.7149,107.9176,16477.0
2023-09-01 12:30:00,117.1,117.13,116.84,116.94,30057.0,107.9176,107.9453,107.678,107.7702,30057.0
2023-09-01 13:00:00,116.97,117.23,116.93,116.95,19885.0,107.7978,108.0374,107.761,107.7794,19885.0
2023-09-01 13:30:00,116.98,117.36,116.95,117.33,15321.0,107.807,108.1572,107.7794,108.1296,15321.0
2023-09-01 14:00:00,117.3,117.4,117.09,117.16,24968.0,108.1019,108.1941,107.9084,107.9729,24968.0
2023-09-01 14:30:00,117.13,117.3,117.12,117.21,35627.0,107.9453,108.1019,107.9361,108.019,35627.0
2023-09-01 15:00:00,117.23,117.35,116.8,117.0,37551.0,108.0374,108.148,107.6412,107.8255,37551.0
2023-09-01 15:30:00,117.0,117.24,116.8,116.96,148426.0,107.8255,108.0467,107.6412,107.7886,148426.0
2023-09-05 09:30:00,116.53,117.11,116.21,117.07,55628.0,107.3923,107.9268,107.0974,107.89,55628.0
2023-09-05 10:00:00,117.07,117.64,116.99,117.11,21916.0,107.89,108.4153,107.8163,107.9268,21916.0
2023-09-05 10:30:00,117.14,117.21,116.71,116.96,17444.0,107.9545,108.019,107.5582,107.7886,17444.0
2023-09-05 11:00:00,116.98,117.14,116.9,116.92,23569.0,107.807,107.9545,107.7333,107.7517,23569.0
2023-09-05 11:30:00,116.98,116.98,116.44,116.93,9781.0,107.807,107.807,107.3094,107.761,9781.0
2023-09-05 12:00:00,116.88,117.29,116.87,117.09,16981.0,107.7149,108.0927,107.7057,107.9084,16981.0
2023-09-05 12:30:00,117.07,117.1,116.59,116.65,10507.0,107.89,107.9176,107.4476,107.5029,10507.0
2023-09-05 13:00:00,116.55,116.72,116.29,116.35,16726.0,107.4108,107.5674,107.1711,107.2264,16726.0
2023-09-05 13:30:00,116.27,116.55,116.2,116.45,15555.0,107.1527,107.4108,107.0882,107.3186,15555.0
2023-09-05 14:00:00,116.42,116.45,116.11,116.38,13612.0,107.291,107.3186,107.0053,107.2541,13612.0
2023-09-05 14:30:00,116.37,116.62,116.32,116.48,16269.0,107.2449,107.4753,107.1988,107.3462,16269.0
2023-09-05 15:00:00,116.53,116.53,116.16,116.23,18517.0,107.3923,107.3923,107.0513,107.1158,18517.0
2023-09-05 15:30:00,116.33,116.53,116.14,116.38,132440.0,107.208,107.3923,107.0329,107.2541,132440.0
2023-09-06 09:30:00,115.96,116.68,115.85,116.27,20478.0,106.867,107.5306,106.7656,107.1527,20478.0
2023-09-06 10:00:00,116.19,116.66,115.95,115.95,17100.0,107.079,107.5121,106.8578,106.8578,17100.0
2023-09-06 10:30:00,115.9,115.98,115.37,115.58,14870.0,106.8117,106.8855,106.3233,106.5168,14870.0
2023-09-06 11:00:00,115.63,115.91,115.23,115.27,21083.0,106.5629,106.8209,106.1943,106.2311,21083.0
2023-09-06 11:30:00,115.22,115.5,115.0,115.37,16005.0,106.185,106.4431,105.9823,106.3233,16005.0
2023-09-06 12:00:00,115.36,115.36,114.74,114.74,16386.0,106.3141,106.3141,105.7427,105.7427,16386.0
2023-09-06 12:30:00,114.74,114.93,114.55,114.56,15734.0,105.7427,105.9178,105.5676,105.5768,15734.0
2023-09-06 13:00:00,114.56,114.98,114.46,114.83,11745.0,105.5768,105.9639,105.4846,105.8256,11745.0
2023-09-06 13:30:00,114.79,114.95,114.62,114.94,15751.0,105.7888,105.9362,105.6321,105.927,15751.0
2023-09-06 14:00:00,114.94,115.23,114.92,115.23,13326.0,105.927,106.1943,105.9086,106.1943,13326.0
2023-09-06 14:30:00,115.27,115.44,115.22,115.39,13800.0,106.2311,106.3878,106.185,106.3417,13800.0
2023-09-06 15:00:00,115.37,115.62,115.22,115.59,12550.0,106.3233,106.5537,106.185,106.526,12550.0
2023-09-06 15:30:00,115.59,116.06,115.58,115.93,98817.0,106.526,106.9592,106.5168,106.8394,98817.0
2023-09-07 09:30:00,115.45,116.06,115.45,115.59,16256.0,106.397,106.9592,106.397,106.526,16256.0
2023-09-07 10:00:00,115.63,115.92,115.36,115.69,36227.0,106.5629,106.8302,106.3141,106.6182,36227.0
2023-09-07 10:30:00,115.7,115.81,115.41,115.62,20329.0,106.6274,106.7288,106.3601,106.5537,20329.0
2023-09-07 11:00:00,115.64,116.16,115.59,116.12,14036.0,106.5721,107.0513,106.526,107.0145,14036.0
2023-09-07 11:30:00,116.14,116.71,116.07,116.66,15854.0,107.0329,107.5582,106.9684,107.5121,15854.0
2023-09-07 12:00:00,116.67,117.01,116.63,117.0,15409.0,107.5213,107.8347,107.4845,107.8255,15409.0
2023-09-07 12:30:00,117.04,117.07,116.52,116.57,20150.0,107.8623,107.89,107.3831,107.4292,20150.0
2023-09-07 13:00:00,116.57,116.68,116.3,116.32,17699.0,107.4292,107.5306,107.1804,107.1988,17699.0
2023-09-07 13:30:00,116.42,116.53,116.08,116.08,17117.0,107.291,107.3923,106.9776,106.9776,17117.0
2023-09-07 14:00:00,116.14,116.24,115.84,115.84,13547.0,107.0329,107.1251,106.7564,106.7564,13547.0
2023-09-07 14:30:00,115.83,115.97,115.73,115.9,35306.0,106.7472,106.8762,106.6551,106.8117,35306.0
2023-09-07 15:00:00,115.98,116.2,115.87,116.15,32656.0,106.8855,107.0882,106.7841,107.0421,32656.0
2023-09-07 15:30:00,116.15,116.49,115.98,116.28,131336.0,107.0421,107.3555,106.8855,107.1619,131336.0
2023-09-08 09:30:00,116.6,116.82,115.49,115.81,15350.0,107.4568,107.6596,106.4339,106.7288,15350.0
2023-09-08 10:00:00,115.85,116.18,115.81,116.1,18375.0,106.7656,107.0698,106.7288,106.996,18375.0
2023-09-08 10:30:00,116.13,116.2,115.83,116.07,16035.0,107.0237,107.0882,106.7472,106.9684,16035.0
2023-09-08 11:00:00,116.08,116.27,115.38,115.44,12162.0,106.9776,107.1527,106.3325,106.3878,12162.0
2023-09-08 11:30:00,115.4,115.53,115.21,115.21,14394.0,106.3509,106.4707,106.1758,106.1758,14394.0
2023-09-08 12:00:00,115.27,115.59,115.21,115.44,14316.0,106.2311,106.526,106.1758,106.3878,14316.0
2023-09-08 12:30:00,115.38,115.63,115.22,115.31,20287.0,106.3325,106.5629,106.185,106.268,20287.0
2023-09-08 13:00:00,115.37,115.37,114.82,114.86,9299.0,106.3233,106.3233,105.8164,105.8533,9299.0
2023-09-08 13:30:00,114.84,115.15,114.76,114.97,8897.0,105.8348,106.1205,105.7611,105.9547,8897.0
2023-09-08 14:00:00,115.01,115.16,114.95,115.05,8942.0,105.9915,106.1298,105.9362,106.0284,8942.0
2023-09-08 14:30:00,115.03,115.06,114.86,114.99,12434.0,106.0099,106.0376,105.8533,105.9731,12434.0
2023-09-08 15:00:00,114.99,115.09,114.9,114.96,12672.0,105.9731,106.0652,105.8901,105.9454,12672.0
2023-09-08 15:30:00,114.97,115.26,114.78,114.98,135654.0,105.9547,106.2219,105.7796,105.9639,135654.0
2023-09-11 09:30:00,115.01,115.24,113.21,113.37,34415.0,105.9915,106.2035,104.3327,104.4801,34415.0
2023-09-11 10:00:00,113.3,114.54,113.25,114.43,24821.0,104.4156,105.5584,104.3695,105.457,24821.0
2023-09-11 10:30:00,114.44,114.64,113.8,113.98,31098.0,105.4662,105.6505,104.8764,105.0423,31098.0
2023-09-11 11:00:00,113.91,113.91,113.45,113.67,26639.0,104.9778,104.9778,104.5538,104.7566,26639.0
2023-09-11 11:30:00,113.67,113.89,113.44,113.85,26106.0,104.7566,104.9593,104.5446,104.9225,26106.0
2023-09-11 12:00:00,113.83,113.92,113.71,113.79,29938.0,104.904,104.987,104.7935,104.8672,29938.0
2023-09-11 12:30:00,113.78,113.82,113.44,113.55,52468.0,104.858,104.8948,104.5446,104.646,52468.0
2023-09-11 13:00:00,113.55,113.59,113.35,113.38,17691.0,104.646,104.6829,104.4617,104.4893,17691.0
2023-09-11 13:30:00,113.35,113.51,113.17,113.21,17682.0,104.4617,104.6091,104.2958,104.3327,17682.0
2023-09-11 14:00:00,113.18,113.18,112.89,113.0,23300.0,104.305,104.305,104.0378,104.1391,23300.0
2023-09-11 14:30:00,113.02,113.04,112.8,112.83,17590.0,104.1576,104.176,103.9548,103.9825,17590.0
2023-09-11 15:00:00,112.82,112.99,112.58,112.96,48196.0,103.9732,104.1299,103.7521,104.1023,48196.0
2023-09-11 15:30:00,112.96,113.03,112.52,112.68,119299.0,104.1023,104.1668,103.6968,103.8442,119299.0
2023-09-12 09:30:00,112.05,113.0,111.26,111.48,60258.0,103.2636,104.1391,102.5356,102.7383,60258.0
2023-09-12 10:00:00,111.48,111.55,110.59,110.76,41018.0,102.7383,102.8028,101.9181,102.0748,41018.0
2023-09-12 10:30:00,110.84,111.7,110.84,111.58,37989.0,102.1485,102.9411,102.1485,102.8305,37989.0
2023-09-12 11:00:00,111.6,111.78,111.58,111.75,36145.0,102.8489,103.0148,102.8305,102.9871,36145.0
2023-09-12 11:30:00,111.75,112.23,111.69,112.16,31442.0,102.9871,103.4295,102.9319,103.365,31442.0
2023-09-12 12:00:00,112.16,112.21,111.99,112.0,24944.0,103.365,103.4111,103.2083,103.2175,24944.0
2023-09-12 12:30:00,111.95,112.02,111.88,111.93,18158.0,103.1715,103.236,103.107,103.153,18158.0
2023-09-12 13:00:00,111.93,112.11,111.89,111.93,28734.0,103.153,103.3189,103.1162,103.153,28734.0
2023-09-12 13:30:00,111.95,112.12,111.91,112.02,25853.0,103.1715,103.3281,103.1346,103.236,25853.0
2023-09-12 14:00:00,112.03,112.1,111.92,112.0,36718.0,103.2452,103.3097,103.1438,103.2175,36718.0
2023-09-12 14:30:00,112.0,112.09,111.81,111.81,38123.0,103.2175,103.3005,103.0424,103.0424,38123.0
2023-09-12 15:00:00,111.8,112.04,111.78,111.8,51996.0,103.0332,103.2544,103.0148,103.0332,51996.0
2023-09-12 15:30:00,111.81,112.02,111.69,111.76,151682.0,103.0424,103.236,102.9319,102.9964,151682.0
2023-09-13 09:30:00,111.72,111.74,110.89,111.39,19279.0,102.9595,102.9779,102.1946,102.6554,19279.0
2023-09-13 10:00:00,111.48,111.85,111.3,111.75,29977.0,102.7383,103.0793,102.5724,102.9871,29977.0
2023-09-13 10:30:00,111.78,112.57,111.78,112.45,32800.0,103.0148,103.7428,103.0148,103.6323,32800.0
2023-09-13 11:00:00,112.48,112.49,112.18,112.21,31910.0,103.6599,103.6691,103.3834,103.4111,31910.0
2023-09-13 11:30:00,112.25,112.28,111.7,111.83,20378.0,103.4479,103.4756,102.9411,103.0609,20378.0
2023-09-13 12:00:00,111.8,111.82,111.56,111.75,18031.0,103.0332,103.0517,102.812,102.9871,18031.0
2023-09-13 12:30:00,111.78,111.93,111.29,111.35,26450.0,103.0148,103.153,102.5632,102.6185,26450.0
2023-09-13 13:00:00,111.39,111.46,111.1,111.14,22320.0,102.6554,102.7199,102.3881,102.425,22320.0
2023-09-13 13:30:00,111.14,111.26,111.08,111.12,36819.0,102.425,102.5356,102.3697,102.4065,36819.0
2023-09-13 14:00:00,111.1,111.27,110.77,110.84,28381.0,102.3881,102.5448,102.084,102.1485,28381.0
2023-09-13 14:30:00,110.84,111.0,110.33,110.5,50215.0,102.1485,102.296,101.6785,101.8352,50215.0
2023-09-13 15:00:00,110.48,110.58,110.24,110.46,28723.0,101.8167,101.9089,101.5956,101.7983,28723.0
2023-09-13 15:30:00,110.5,110.97,110.49,110.78,122823.0,101.8352,102.2683,101.826,102.0932,122823.0
2023-09-14 09:30:00,112.05,113.14,111.64,113.12,46758.0,103.2636,104.2682,102.8858,104.2497,46758.0
2023-09-14 10:00:00,113.12,113.12,112.47,112.54,25493.0,104.2497,104.2497,103.6507,103.7152,25493.0
2023-09-14 10:30:00,112.59,112.59,112.06,112.33,17448.0,103.7613,103.7613,103.2728,103.5217,17448.0
2023-09-14 11:00:00,112.35,112.7,112.35,112.64,13528.0,103.5401,103.8627,103.5401,103.8074,13528.0
2023-09-14 11:30:00,112.65,113.04,112.31,112.83,14979.0,103.8166,104.176,103.5032,103.9825,14979.0
2023-09-14 12:00:00,112.74,113.01,112.64,112.99,11928.0,103.8995,104.1483,103.8074,104.1299,11928.0
2023-09-14 12:30:00,113.01,113.07,112.86,113.0,61580.0,104.1483,104.2036,104.0101,104.1391,61580.0
2023-09-14 13:00:00,113.0,113.26,112.95,113.21,22908.0,104.1391,104.3787,104.093,104.3327,22908.0
2023-09-14 13:30:00,113.18,113.24,112.99,113.1,18032.0,104.305,104.3603,104.1299,104.2313,18032.0
2023-09-14 14:00:00,113.12,113.22,113.0,113.22,23026.0,104.2497,104.3419,104.1391,104.3419,23026.0
2023-09-14 14:30:00,113.2,113.67,113.18,113.67,24292.0,104.3234,104.7566,104.305,104.7566,24292.0
2023-09-14 15:00:00,113.68,114.35,113.68,114.03,35087.0,104.7658,105.3833,104.7658,105.0884,35087.0
2023-09-14 15:30:00,114.04,114.36,113.89,114.19,201945.0,105.0976,105.3925,104.9593,105.2358,201945.0
2023-09-15 09:30:00,113.93,114.33,113.56,113.83,187441.0,104.9962,105.3648,104.6552,104.904,187441.0
2023-09-15 10:00:00,114.05,114.35,113.86,114.0,7911.0,105.1068,105.3833,104.9317,105.0607,7911.0
2023-09-15 10:30:00,113.91,113.91,113.38,113.68,15169.0,104.9778,104.9778,104.4893,104.7658,15169.0
2023-09-15 11:00:00,113.84,113.84,113.44,113.6,25585.0,104.9133,104.9133,104.5446,104.6921,25585.0
2023-09-15 11:30:00,113.6,113.8,113.45,113.75,38824.0,104.6921,104.8764,104.5538,104.8303,38824.0
2023-09-15 12:00:00,113.78,114.01,113.75,113.8,8768.0,104.858,105.0699,104.8303,104.8764,8768.0
2023-09-15 12:30:00,113.8,113.85,113.54,113.54,35928.0,104.8764,104.9225,104.6368,104.6368,35928.0
2023-09-15 13:00:00,113.48,113.55,113.35,113.46,21572.0,104.5815,104.646,104.4617,104.5631,21572.0
2023-09-15 13:30:00,113.46,113.67,113.18,113.59,46640.0,104.5631,104.7566,104.305,104.6829,46640.0
2023-09-15 14:00:00,113.6,113.85,113.42,113.61,36521.0,104.6921,104.9225,104.5262,104.7013,36521.0
2023-09-15 14:30:00,113.61,114.02,113.52,113.63,26998.0,104.7013,105.0791,104.6184,104.7197,26998.0
2023-09-15 15:00:00,113.66,113.8,113.41,113.46,28528.0,104.7474,104.8764,104.517,104.5631,28528.0
2023-09-15 15:30:00,113.44,113.75,113.05,113.74,149226.0,104.5446,104.8303,104.1852,104.8211,149226.0
2023-09-18 09:30:00,113.76,113.79,111.31,111.79,40573.0,104.8395,104.8672,102.5817,103.024,40573.0
2023-09-18 10:00:00,111.82,112.23,111.68,111.9,35619.0,103.0517,103.4295,102.9226,103.1254,35619.0
2023-09-18 10:30:00,111.93,112.94,111.92,112.8,17845.0,103.153,104.0838,103.1438,103.9548,17845.0
2023-09-18 11:00:00,112.81,112.81,112.19,112.23,12682.0,103.964,103.964,103.3926,103.4295,12682.0
2023-09-18 11:30:00,112.23,112.6,112.23,112.3,9458.0,103.4295,103.7705,103.4295,103.494,9458.0
2023-09-18 12:00:00,112.28,112.41,112.17,112.41,43785.0,103.4756,103.5954,103.3742,103.5954,43785.0
2023-09-18 12:30:00,112.41,113.18,112.36,113.09,49640.0,103.5954,104.305,103.5493,104.2221,49640.0
2023-09-18 13:00:00,113.07,113.22,112.76,112.86,18174.0,104.2036,104.3419,103.9179,104.0101,18174.0
2023-09-18 13:30:00,112.83,113.21,112.83,113.04,16435.0,103.9825,104.3327,103.9825,104.176,16435.0
2023-09-18 14:00:00,113.04,113.04,112.35,112.46,23327.0,104.176,104.176,103.5401,103.6415,23327.0
2023-09-18 14:30:00,112.47,112.5,112.27,112.37,38208.0,103.6507,103.6783,103.4664,103.5585,38208.0
2023-09-18 15:00:00,112.41,112.42,112.16,112.16,21713.0,103.5954,103.6046,103.365,103.365,21713.0
2023-09-18 15:30:00,112.17,112.43,112.11,112.32,64181.0,103.3742,103.6138,103.3189,103.5125,64181.0
2023-09-19 09:30:00,112.0,112.77,111.97,112.02,21371.0,103.2175,103.9272,103.1899,103.236,21371.0
2023-09-19 10:00:00,112.08,112.21,111.76,111.87,25869.0,103.2913,103.4111,102.9964,103.0977,25869.0
2023-09-19 10:30:00,111.88,111.96,111.48,111.51,37004.0,103.107,103.1807,102.7383,102.766,37004.0
2023-09-19 11:00:00,111.45,111.47,110.95,111.09,46641.0,102.7107,102.7291,102.2499,102.3789,46641.0
2023-09-19 11:30:00,111.09,111.28,111.0,111.01,20971.0,102.3789,102.554,102.296,102.3052,20971.0
2023-09-19 12:00:00,111.03,111.24,110.99,111.19,31001.0,102.3236,102.5171,102.2867,102.4711,31001.0
2023-09-19 12:30:00,111.19,111.29,111.0,111.29,18870.0,102.4711,102.5632,102.296,102.5632,18870.0
2023-09-19 13:00:00,111.29,111.92,111.26,111.78,49979.0,102.5632,103.1438,102.5356,103.0148,49979.0
2023-09-19 13:30:00,111.8,112.03,111.75,111.86,16482.0,103.0332,103.2452,102.9871,103.0885,16482.0
2023-09-19 14:00:00,111.86,112.15,111.76,111.89,21241.0,103.0885,103.3558,102.9964,103.1162,21241.0
2023-09-19 14:30:00,111.88,112.13,111.84,111.92,18038.0,103.107,103.3374,103.0701,103.1438,18038.0
2023-09-19 15:00:00,111.88,112.07,111.82,112.06,30302.0,103.107,103.2821,103.0517,103.2728,30302.0
2023-09-19 15:30:00,112.06,112.06,111.75,111.78,76823.0,103.2728,103.2728,102.9871,103.0148,76823.0
2023-09-20 09:30:00,113.0,113.37,112.6,113.34,18702.0,104.1391,104.4801,103.7705,104.4525,18702.0
2023-09-20 10:00:00,113.38,114.41,113.38,114.34,40801.0,104.4893,105.4386,104.4893,105.3741,40801.0
2023-09-20 10:30:00,114.32,114.32,113.25,113.68,13133.0,105.3556,105.3556,104.3695,104.7658,13133.0
2023-09-20 11:00:00,113.72,113.78,113.4,113.67,25030.0,104.8027,104.858,104.5078,104.7566,25030.0
2023-09-20 11:30:00,113.67,113.67,113.47,113.54,11782.0,104.7566,104.7566,104.5723,104.6368,11782.0
2023-09-20 12:00:00,113.5,113.61,113.38,113.47,11326.0,104.5999,104.7013,104.4893,104.5723,11326.0
2023-09-20 12:30:00,113.5,113.54,113.24,113.4,10158.0,104.5999,104.6368,104.3603,104.5078,10158.0
2023-09-20 13:00:00,113.42,113.44,113.16,113.34,15105.0,104.5262,104.5446,104.2866,104.4525,15105.0
2023-09-20 13:30:00,113.38,113.43,113.12,113.26,14141.0,104.4893,104.5354,104.2497,104.3787,14141.0
2023-09-20 14:00:00,113.21,113.21,112.71,112.81,28889.0,104.3327,104.3327,103.8719,103.964,28889.0
2023-09-20 14:30:00,112.8,113.17,112.38,112.59,27098.0,103.9548,104.2958,103.5677,103.7613,27098.0
2023-09-20 15:00:00,112.59,112.96,112.09,112.45,38370.0,103.7613,104.1023,103.3005,103.6323,38370.0
2023-09-20 15:30:00,112.44,112.54,112.02,112.24,122271.0,103.623,103.7152,103.236,103.4387,122271.0
2023-09-21 09:30:00,111.2,111.71,110.66,110.9,80839.0,102.4803,102.9503,101.9826,102.2038,80839.0
2023-09-21 10:00:00,110.94,111.2,110.68,110.68,66045.0,102.2407,102.4803,102.0011,102.0011,66045.0
2023-09-21 10:30:00,110.68,110.68,110.05,110.16,76772.0,102.0011,102.0011,101.4205,101.5218,76772.0
2023-09-21 11:00:00,110.13,110.33,109.46,109.59,69736.0,101.4942,101.6785,100.8767,100.9965,69736.0
2023-09-21 11:30:00,109.58,109.9,109.41,109.67,46082.0,100.9873,101.2822,100.8306,101.0703,46082.0
2023-09-21 12:00:00,109.67,109.67,107.85,108.09,118218.0,101.0703,101.0703,99.393,99.6141,118218.0
2023-09-21 12:30:00,108.09,108.09,106.43,106.46,121824.0,99.6141,99.6141,98.0843,98.112,121824.0
2023-09-21 13:00:00,106.41,106.59,105.71,105.83,88036.0,98.0659,98.2318,97.4208,97.5314,88036.0
2023-09-21 13:30:00,105.89,105.94,104.75,104.79,69436.0,97.5867,97.6327,96.5361,96.5729,69436.0
2023-09-21 14:00:00,104.82,104.92,103.78,103.82,108763.0,96.6006,96.6927,95.6421,95.679,108763.0
2023-09-21 14:30:00,103.79,103.8,103.03,103.22,118967.0,95.6513,95.6605,94.9509,95.126,118967.0
2023-09-21 15:00:00,103.23,103.93,103.23,103.45,227617.0,95.1352,95.7804,95.1352,95.338,227617.0
2023-09-21 15:30:00,103.45,103.96,102.88,102.91,430169.0,95.338,95.808,94.8127,94.8403,430169.0
2023-09-22 09:30:00,103.11,103.23,101.27,101.98,139889.0,95.0247,95.1352,93.3289,93.9833,139889.0
2023-09-22 10:00:00,102.08,102.5,101.88,102.0,96086.0,94.0754,94.4625,93.8911,94.0017,96086.0
2023-09-22 10:30:00,101.99,102.81,101.98,102.76,111678.0,93.9925,94.7482,93.9833,94.7021,111678.0
2023-09-22 11:00:00,102.79,102.83,101.94,101.94,123999.0,94.7297,94.7666,93.9464,93.9464,123999.0
2023-09-22 11:30:00,101.95,102.97,101.94,102.18,60091.0,93.9556,94.8956,93.9464,94.1676,60091.0
2023-09-22 12:00:00,102.19,102.19,101.95,101.98,37711.0,94.1768,94.1768,93.9556,93.9833,37711.0
2023-09-22 12:30:00,101.97,102.63,101.84,102.38,54868.0,93.974,94.5823,93.8542,94.3519,54868.0
2023-09-22 13:00:00,102.35,102.74,102.28,102.34,33872.0,94.3242,94.6837,94.2597,94.315,33872.0
2023-09-22 13:30:00,102.3,102.52,102.12,102.16,83191.0,94.2782,94.4809,94.1123,94.1491,83191.0
2023-09-22 14:00:00,102.17,102.19,101.6,101.7,69946.0,94.1584,94.1768,93.6331,93.7252,69946.0
2023-09-22 14:30:00,101.68,102.03,101.53,101.92,76567.0,93.7068,94.0293,93.5685,93.928,76567.0
2023-09-22 15:00:00,101.9,102.4,101.86,102.15,67132.0,93.9095,94.3703,93.8727,94.1399,67132.0
2023-09-22 15:30:00,102.17,102.18,101.06,101.26,287877.0,94.1584,94.1676,93.1354,93.3197,287877.0
2023-09-25 09:30:00,100.48,100.99,100.31,100.87,50821.0,92.6009,93.0709,92.4442,92.9603,50821.0
2023-09-25 10:00:00,100.79,100.85,100.2,100.3,36859.0,92.8866,92.9419,92.3428,92.435,36859.0
2023-09-25 10:30:00,100.28,100.82,100.02,100.02,20610.0,92.4166,92.9142,92.177,92.177,20610.0
2023-09-25 11:00:00,100.09,100.71,100.01,100.15,64424.0,92.2415,92.8128,92.1677,92.2968,64424.0
2023-09-25 11:30:00,100.19,100.78,100.12,100.51,12676.0,92.3336,92.8774,92.2691,92.6285,12676.0
2023-09-25 12:00:00,100.55,100.85,100.52,100.58,29131.0,92.6654,92.9419,92.6377,92.693,29131.0
2023-09-25 12:30:00,100.56,101.0,100.56,100.97,46202.0,92.6746,93.0801,92.6746,93.0525,46202.0
2023-09-25 13:00:00,101.0,101.08,100.46,100.5,20680.0,93.0801,93.1538,92.5825,92.6193,20680.0
2023-09-25 13:30:00,100.5,100.55,100.08,100.41,64360.0,92.6193,92.6654,92.2322,92.5364,64360.0
2023-09-25 14:00:00,100.5,100.86,100.5,100.76,27584.0,92.6193,92.9511,92.6193,92.8589,27584.0
2023-09-25 14:30:00,100.75,100.78,100.49,100.51,27404.0,92.8497,92.8774,92.6101,92.6285,27404.0
2023-09-25 15:00:00,100.47,100.64,100.11,100.38,25834.0,92.5917,92.7483,92.2599,92.5087,25834.0
2023-09-25 15:30:00,100.38,101.04,100.23,100.88,234447.0,92.5087,93.117,92.3705,92.9695,234447.0
2023-09-26 09:30:00,99.98,101.09,99.54,100.59,51197.0,92.1401,93.163,91.7346,92.7023,51197.0
2023-09-26 10:00:00,100.59,101.22,99.74,100.35,76542.0,92.7023,93.2829,91.9189,92.4811,76542.0
2023-09-26 10:30:00,100.44,100.44,99.94,100.27,40134.0,92.564,92.564,92.1032,92.4073,40134.0
2023-09-26 11:00:00,100.23,100.34,99.51,99.51,31690.0,92.3705,92.4719,91.7069,91.7069,31690.0
2023-09-26 11:30:00,99.53,99.71,99.15,99.31,29306.0,91.7254,91.8913,91.3752,91.5226,29306.0
2023-09-26 12:00:00,99.3,99.38,99.11,99.23,19250.0,91.5134,91.5871,91.3383,91.4489,19250.0
2023-09-26 12:30:00,99.17,99.37,99.17,99.2,21776.0,91.3936,91.5779,91.3936,91.4213,21776.0
2023-09-26 13:00:00,99.23,99.42,99.1,99.27,44294.0,91.4489,91.624,91.3291,91.4858,44294.0
2023-09-26 13:30:00,99.22,99.38,98.87,99.13,38575.0,91.4397,91.5871,91.1171,91.3567,38575.0
2023-09-26 14:00:00,99.14,99.14,98.36,98.36,41321.0,91.366,91.366,90.6471,90.6471,41321.0
2023-09-26 14:30:00,98.36,98.86,98.32,98.68,39955.0,90.6471,91.1079,90.6103,90.942,39955.0
2023-09-26 15:00:00,98.67,98.68,98.02,98.18,42657.0,90.9328,90.942,90.3338,90.4812,42657.0
2023-09-26 15:30:00,98.18,98.73,98.11,98.49,160812.0,90.4812,90.9881,90.4167,90.7669,160812.0
2023-09-27 09:30:00,99.21,100.28,98.79,99.78,47224.0,91.4305,92.4166,91.0434,91.9558,47224.0
2023-09-27 10:00:00,99.75,99.86,99.13,99.82,72056.0,91.9281,92.0295,91.3567,91.9926,72056.0
2023-09-27 10:30:00,99.84,99.89,99.13,99.34,46417.0,92.0111,92.0571,91.3567,91.5503,46417.0
2023-09-27 11:00:00,99.29,99.29,98.59,98.94,63692.0,91.5042,91.5042,90.8591,91.1816,63692.0
2023-09-27 11:30:00,98.96,99.27,98.93,99.21,49847.0,91.2001,91.4858,91.1724,91.4305,49847.0
2023-09-27 12:00:00,99.24,99.35,98.88,99.32,33042.0,91.4581,91.5595,91.1263,91.5318,33042.0
2023-09-27 12:30:00,99.37,99.58,99.04,99.06,34900.0,91.5779,91.7715,91.2738,91.2922,34900.0
2023-09-27 13:00:00,99.02,99.1,98.37,98.5,27578.0,91.2554,91.3291,90.6563,90.7761,27578.0
2023-09-27 13:30:00,98.49,98.99,98.48,98.95,29382.0,90.7669,91.2277,90.7577,91.1909,29382.0
2023-09-27 14:00:00,98.95,99.59,98.75,99.59,33819.0,91.1909,91.7807,91.0065,91.7807,33819.0
2023-09-27 14:30:00,99.58,99.86,99.57,99.58,29867.0,91.7715,92.0295,91.7622,91.7715,29867.0
2023-09-27 15:00:00,99.56,99.99,99.55,99.67,40076.0,91.753,92.1493,91.7438,91.8544,40076.0
2023-09-27 15:30:00,99.66,99.68,98.64,98.89,175715.0,91.8452,91.8636,90.9052,91.1356,175715.0
2023-09-28 09:30:00,98.0,98.58,97.69,98.19,60140.0,91.443,91.9842,91.1538,91.6203,60140.0
2023-09-28 10:00:00,98.27,98.5,97.29,97.4,53371.0,91.695,91.9096,90.7805,90.8832,53371.0
2023-09-28 10:30:00,97.36,98.42,97.06,98.42,66882.0,90.8459,91.8349,90.5659,91.8349,66882.0
2023-09-28 11:00:00,98.45,98.6,97.96,98.4,32835.0,91.8629,92.0029,91.4057,91.8163,32835.0
2023-09-28 11:30:00,98.5,99.24,98.46,99.21,31957.0,91.9096,92.6001,91.8723,92.5721,31957.0
2023-09-28 12:00:00,99.15,100.04,98.98,100.04,36369.0,92.5161,93.3466,92.3575,93.3466,36369.0
2023-09-28 12:30:00,100.04,100.1,99.2,99.2,49277.0,93.3466,93.4025,92.5628,92.5628,49277.0
2023-09-28 13:00:00,99.22,99.4,99.03,99.05,36924.0,92.5814,92.7494,92.4041,92.4228,36924.0
2023-09-28 13:30:00,99.04,99.08,98.69,99.08,31826.0,92.4135,92.4508,92.0869,92.4508,31826.0
2023-09-28 14:00:00,99.08,99.36,99.0,99.33,23390.0,92.4508,92.712,92.3761,92.6841,23390.0
2023-09-28 14:30:00,99.37,99.43,98.9,99.36,50748.0,92.7214,92.7774,92.2828,92.712,50748.0
2023-09-28 15:00:00,99.38,99.72,99.38,99.56,58125.0,92.7307,93.048,92.7307,92.8987,58125.0
2023-09-28 15:30:00,99.58,99.69,99.03,99.32,125245.0,92.9173,93.02,92.4041,92.6747,125245.0
2023-09-29 09:30:00,101.2,102.29,101.01,101.35,50980.0,94.4289,95.446,94.2517,94.5689,50980.0
2023-09-29 10:00:00,101.51,101.67,100.69,100.87,71121.0,94.7182,94.8675,93.9531,94.121,71121.0
2023-09-29 10:30:00,100.76,101.15,100.67,100.8,61976.0,94.0184,94.3823,93.9344,94.0557,61976.0
2023-09-29 11:00:00,100.86,101.01,100.38,100.44,150812.0,94.1117,94.2517,93.6638,93.7198,150812.0
2023-09-29 11:30:00,100.43,100.48,99.69,99.75,65633.0,93.7105,93.7571,93.02,93.076,65633.0
2023-09-29 12:00:00,99.79,100.29,99.76,99.89,43642.0,93.1133,93.5798,93.0853,93.2066,43642.0
2023-09-29 12:30:00,99.87,100.07,99.48,99.58,49539.0,93.1879,93.3745,92.824,92.9173,49539.0
2023-09-29 13:00:00,99.54,99.56,99.04,99.56,38778.0,92.88,92.8987,92.4135,92.8987,38778.0
2023-09-29 13:30:00,99.57,99.81,98.97,99.15,49956.0,92.908,93.1319,92.3481,92.5161,49956.0
2023-09-29 14:00:00,99.11,99.81,99.11,99.5,34166.0,92.4788,93.1319,92.4788,92.8427,34166.0
2023-09-29 14:30:00,99.48,100.24,99.46,100.23,40661.0,92.824,93.5332,92.8054,93.5238,40661.0
2023-09-29 15:00:00,100.29,100.34,99.73,100.07,281282.0,93.5798,93.6265,93.0573,93.3745,281282.0
2023-09-29 15:30:00,100.05,100.57,99.77,100.1,171490.0,93.3559,93.8411,93.0946,93.4025,171490.0
2023-10-02 09:30:00,99.58,99.94,98.88,99.59,55013.0,92.9173,93.2532,92.2642,92.9267,55013.0
2023-10-02 10:00:00,99.34,99.59,98.2,98.2,47968.0,92.6934,92.9267,91.6297,91.6297,47968.0
2023-10-02 10:30:00,98.19,98.47,97.48,97.6,96613.0,91.6203,91.8816,90.9578,91.0698,96613.0
2023-10-02 11:00:00,97.59,98.26,97.59,98.0,31460.0,91.0605,91.6856,91.0605,91.443,31460.0
2023-10-02 11:30:00,98.05,98.21,96.99,97.1,49972.0,91.4897,91.639,90.5006,90.6033,49972.0
2023-10-02 12:00:00,97.09,97.41,96.85,97.2,81161.0,90.5939,90.8925,90.37,90.6966,81161.0
2023-10-02 12:30:00,97.06,97.28,96.92,97.23,30901.0,90.5659,90.7712,90.4353,90.7246,30901.0
2023-10-02 13:00:00,97.19,98.17,97.18,98.05,31735.0,90.6872,91.6017,90.6779,91.4897,31735.0
2023-10-02 13:30:00,98.0,98.1,97.74,97.94,18318.0,91.443,91.5364,91.2004,91.3871,18318.0
2023-10-02 14:00:00,97.92,98.56,97.76,97.86,36115.0,91.3684,91.9656,91.2191,91.3124,36115.0
2023-10-02 14:30:00,97.86,98.0,97.12,97.35,108516.0,91.3124,91.443,90.6219,90.8365,108516.0
2023-10-02 15:00:00,97.31,97.96,97.12,97.78,72489.0,90.7992,91.4057,90.6219,91.2378,72489.0
2023-10-02 15:30:00,97.76,98.22,97.7,98.16,295205.0,91.2191,91.6483,91.1631,91.5923,295205.0
2023-10-03 09:30:00,98.72,98.72,97.39,98.0,103370.0,92.1149,92.1149,90.8739,91.443,103370.0
2023-10-03 10:00:00,97.99,97.99,96.58,96.63,165459.0,91.4337,91.4337,90.1181,90.1647,165459.0
2023-10-03 10:30:00,96.51,97.0,96.03,96.07,38094.0,90.0527,90.51,89.6049,89.6422,38094.0
2023-10-03 11:00:00,96.12,97.26,96.05,97.15,77696.0,89.6888,90.7526,89.6235,90.6499,77696.0
2023-10-03 11:30:00,97.11,97.58,96.75,97.21,61414.0,90.6126,91.0511,90.2767,90.7059,61414.0
2023-10-03 12:00:00,97.23,97.82,97.01,97.54,69334.0,90.7246,91.2751,90.5193,91.0138,69334.0
2023-10-03 12:30:00,97.55,97.7,97.13,97.25,39291.0,91.0232,91.1631,90.6313,90.7432,39291.0
2023-10-03 13:00:00,97.24,97.45,97.15,97.29,39317.0,90.7339,90.9298,90.6499,90.7805,39317.0
2023-10-03 13:30:00,97.27,97.27,96.94,96.95,68617.0,90.7619,90.7619,90.454,90.4633,68617.0
2023-10-03 14:00:00,96.94,97.15,96.89,97.07,66426.0,90.454,90.6499,90.4073,90.5753,66426.0
2023-10-03 14:30:00,97.08,97.32,97.06,97.24,44339.0,90.5846,90.8085,90.5659,90.7339,44339.0
2023-10-03 15:00:00,97.21,97.34,96.97,97.13,90540.0,90.7059,90.8272,90.482,90.6313,90540.0
2023-10-03 15:30:00,97.17,97.34,96.97,97.2,230585.0,90.6686,90.8272,90.482,90.6966,230585.0
2023-10-04 09:30:00,97.94,98.61,97.27,97.76,107274.0,91.3871,92.0122,90.7619,91.2191,107274.0
2023-10-04 10:00:00,97.86,97.94,95.92,95.98,45955.0,91.3124,91.3871,89.5022,89.5582,45955.0
2023-10-04 10:30:00,96.03,96.27,95.32,95.37,47594.0,89.6049,89.8288,88.9424,88.989,47594.0
2023-10-04 11:00:00,95.32,96.76,95.21,96.63,53718.0,88.9424,90.286,88.8397,90.1647,53718.0
2023-10-04 11:30:00,96.62,97.01,96.38,96.87,40998.0,90.1554,90.5193,89.9314,90.3886,40998.0
2023-10-04 12:00:00,96.84,97.03,96.69,96.9,37906.0,90.3607,90.5379,90.2207,90.4166,37906.0
2023-10-04 12:30:00,96.92,97.11,96.51,96.7,36412.0,90.4353,90.6126,90.0527,90.23,36412.0
2023-10-04 13:00:00,96.76,97.02,96.54,96.83,34042.0,90.286,90.5286,90.0807,90.3513,34042.0
2023-10-04 13:30:00,96.78,97.11,96.67,97.1,23491.0,90.3047,90.6126,90.202,90.6033,23491.0
2023-10-04 14:00:00,97.09,97.2,96.84,96.94,36497.0,90.5939,90.6966,90.3607,90.454,36497.0
2023-10-04 14:30:00,96.95,97.28,96.76,97.28,32276.0,90.4633,90.7712,90.286,90.7712,32276.0
2023-10-04 15:00:00,97.31,97.83,97.16,97.48,49865.0,90.7992,91.2844,90.6592,90.9578,49865.0
2023-10-04 15:30:00,97.48,97.93,97.4,97.76,166031.0,90.9578,91.3777,90.8832,91.2191,166031.0
2023-10-05 09:30:00,97.95,98.44,96.82,97.64,42410.0,91.3964,91.8536,90.342,91.1071,42410.0
2023-10-05 10:00:00,97.41,97.44,96.9,97.01,53582.0,90.8925,90.9205,90.4166,90.5193,53582.0
2023-10-05 10:30:00,96.93,97.0,95.97,96.08,45537.0,90.4446,90.51,89.5489,89.6515,45537.0
2023-10-05 11:00:00,96.09,96.42,95.64,96.15,33903.0,89.6608,89.9688,89.2409,89.7168,33903.0
2023-10-05 11:30:00,96.05,96.35,95.92,96.01,20734.0,89.6235,89.9034,89.5022,89.5862,20734.0
2023-10-05 12:00:00,95.99,96.46,95.93,96.33,45428.0,89.5675,90.0061,89.5115,89.8848,45428.0
2023-10-05 12:30:00,96.34,96.4,95.78,96.07,27260.0,89.8941,89.9501,89.3716,89.6422,27260.0
2023-10-05 13:00:00,96.14,96.14,95.82,96.04,31659.0,89.7075,89.7075,89.4089,89.6142,31659.0
2023-10-05 13:30:00,96.08,96.93,96.04,96.9,70082.0,89.6515,90.4446,89.6142,90.4166,70082.0
2023-10-05 14:00:00,96.92,97.26,96.78,97.26,51921.0,90.4353,90.7526,90.3047,90.7526,51921.0
2023-10-05 14:30:00,97.32,97.65,97.32,97.56,52481.0,90.8085,91.1165,90.8085,91.0325,52481.0
2023-10-05 15:00:00,97.53,97.69,97.24,97.57,59683.0,91.0045,91.1538,90.7339,91.0418,59683.0
2023-10-05 15:30:00,97.64,98.05,97.62,98.02,147501.0,91.1071,91.4897,91.0885,91.4617,147501.0
2023-10-06 09:30:00,96.42,97.05,96.0,96.64,51971.0,89.9688,90.5566,89.5769,90.174,51971.0
2023-10-06 10:00:00,96.62,96.7,95.31,95.47,151407.0,90.1554,90.23,88.933,89.0823,151407.0
2023-10-06 10:30:00,95.45,96.09,95.45,95.76,80404.0,89.0637,89.6608,89.0637,89.3529,80404.0
2023-10-06 11:00:00,95.77,96.97,95.77,96.86,49720.0,89.3622,90.482,89.3622,90.3793,49720.0
2023-10-06 11:30:00,96.8,97.87,96.75,97.86,21685.0,90.3233,91.3217,90.2767,91.3124,21685.0
2023-10-06 12:00:00,97.87,98.01,97.26,97.33,24017.0,91.3217,91.4524,90.7526,90.8179,24017.0
2023-10-06 12:30:00,97.34,97.64,97.09,97.17,41950.0,90.8272,91.1071,90.5939,90.6686,41950.0
2023-10-06 13:00:00,97.16,97.43,96.92,97.38,50696.0,90.6592,90.9112,90.4353,90.8645,50696.0
2023-10-06 13:30:00,97.5,97.97,97.5,97.88,50122.0,90.9765,91.415,90.9765,91.3311,50122.0
2023-10-06 14:00:00,97.9,98.16,97.79,98.16,15652.0,91.3497,91.5923,91.2471,91.5923,15652.0
2023-10-06 14:30:00,98.15,98.43,98.01,98.18,24313.0,91.583,91.8443,91.4524,91.611,24313.0
2023-10-06 15:00:00,98.18,98.18,97.67,97.91,28426.0,91.611,91.611,91.1351,91.3591,28426.0
2023-10-06 15:30:00,97.93,98.29,97.71,97.76,121127.0,91.3777,91.7136,91.1724,91.2191,121127.0
2023-10-09 09:30:00,97.04,98.64,97.04,98.47,46929.0,90.5473,92.0402,90.5473,91.8816,46929.0
2023-10-09 10:00:00,98.49,99.19,98.16,99.01,61574.0,91.9003,92.5534,91.5923,92.3855,61574.0
2023-10-09 10:30:00,99.05,99.59,98.8,99.59,41962.0,92.4228,92.9267,92.1895,92.9267,41962.0
2023-10-09 11:00:00,99.59,100.48,99.59,100.48,26336.0,92.9267,93.7571,92.9267,93.7571,26336.0
2023-10-09 11:30:00,100.54,100.67,100.09,100.42,33555.0,93.8131,93.9344,93.3932,93.7011,33555.0
2023-10-09 12:00:00,100.42,100.46,99.69,99.69,60467.0,93.7011,93.7384,93.02,93.02,60467.0
2023-10-09 12:30:00,99.76,99.85,99.32,99.37,36368.0,93.0853,93.1693,92.6747,92.7214,36368.0
2023-10-09 13:00:00,99.4,99.85,99.23,99.81,17555.0,92.7494,93.1693,92.5907,93.1319,17555.0
2023-10-09 13:30:00,99.85,100.86,99.82,100.81,66678.0,93.1693,94.1117,93.1413,94.065,66678.0
2023-10-09 14:00:00,100.85,100.87,100.55,100.76,51894.0,94.1024,94.121,93.8224,94.0184,51894.0
2023-10-09 14:30:00,100.77,100.84,100.46,100.73,32596.0,94.0277,94.093,93.7384,93.9904,32596.0
2023-10-09 15:00:00,100.72,100.76,100.18,100.32,47864.0,93.9811,94.0184,93.4772,93.6078,47864.0
2023-10-09 15:30:00,100.3,100.46,100.0,100.46,146740.0,93.5892,93.7384,93.3092,93.7384,146740.0
2023-10-10 09:30:00,100.06,100.75,99.41,100.12,29416.0,93.3652,94.009,92.7587,93.4212,29416.0
2023-10-10 10:00:00,100.26,101.24,100.15,101.02,21243.0,93.5518,94.4663,93.4492,94.261,21243.0
2023-10-10 10:30:00,100.92,101.7,100.62,101.47,48368.0,94.1677,94.8955,93.8877,94.6809,48368.0
2023-10-10 11:00:00,101.37,102.13,101.3,101.57,33603.0,94.5876,95.2967,94.5222,94.7742,33603.0
2023-10-10 11:30:00,101.59,102.15,101.58,101.84,81317.0,94.7928,95.3154,94.7835,95.0261,81317.0
2023-10-10 12:00:00,101.83,102.04,101.77,101.85,34855.0,95.0168,95.2127,94.9608,95.0354,34855.0
2023-10-10 12:30:00,101.85,102.05,101.72,102.05,42206.0,95.0354,95.2221,94.9141,95.2221,42206.0
2023-10-10 13:00:00,102.05,102.05,101.5,101.59,25207.0,95.2221,95.2221,94.7089,94.7928,25207.0
2023-10-10 13:30:00,101.61,101.62,101.06,101.22,21860.0,94.8115,94.8208,94.2983,94.4476,21860.0
2023-10-10 14:00:00,101.24,101.3,100.47,100.51,41167.0,94.4663,94.5222,93.7478,93.7851,41167.0
2023-10-10 14:30:00,100.55,100.8,100.47,100.49,47484.0,93.8224,94.0557,93.7478,93.7664,47484.0
2023-10-10 15:00:00,100.5,100.76,100.31,100.45,80093.0,93.7758,94.0184,93.5985,93.7291,80093.0
2023-10-10 15:30:00,100.4,100.63,100.35,100.42,110404.0,93.6825,93.8971,93.6358,93.7011,110404.0
2023-10-11 09:30:00,100.9,102.56,100.9,101.81,48123.0,94.149,95.6979,94.149,94.9981,48123.0
2023-10-11 10:00:00,101.73,101.78,101.17,101.65,44093.0,94.9235,94.9701,94.4009,94.8488,44093.0
2023-10-11 10:30:00,101.66,102.01,101.25,101.99,37970.0,94.8582,95.1847,94.4756,95.1661,37970.0
2023-10-11 11:00:00,102.02,102.23,101.14,101.27,23560.0,95.1941,95.39,94.373,94.4943,23560.0
2023-10-11 11:30:00,101.27,101.33,101.0,101.12,13435.0,94.4943,94.5502,94.2423,94.3543,13435.0
2023-10-11 12:00:00,101.07,101.28,100.81,100.93,17221.0,94.3076,94.5036,94.065,94.177,17221.0
2023-10-11 12:30:00,100.95,101.03,100.75,100.85,13415.0,94.1957,94.2703,94.009,94.1024,13415.0
2023-10-11 13:00:00,100.79,101.17,100.62,100.86,26760.0,94.0464,94.4009,93.8877,94.1117,26760.0
2023-10-11 13:30:00,100.83,101.05,100.74,100.96,10075.0,94.0837,94.289,93.9997,94.205,10075.0
2023-10-11 14:00:00,100.96,101.48,100.89,101.34,25887.0,94.205,94.6902,94.1397,94.5596,25887.0
2023-10-11 14:30:00,101.38,101.49,101.24,101.47,20276.0,94.5969,94.6995,94.4663,94.6809,20276.0
2023-10-11 15:00:00,101.49,101.69,101.49,101.64,27308.0,94.6995,94.8862,94.6995,94.8395,27308.0
2023-10-11 15:30:00,101.62,101.69,101.33,101.45,102170.0,94.8208,94.8862,94.5502,94.6622,102170.0
2023-10-12 09:30:00,100.97,101.12,99.14,99.29,38591.0,94.2143,94.3543,92.5068,92.6467,38591.0
2023-10-12 10:00:00,99.29,99.29,98.31,98.41,32716.0,92.6467,92.6467,91.7323,91.8256,32716.0
2023-10-12 10:30:00,98.4,98.68,98.23,98.36,44001.0,91.8163,92.0775,91.6577,91.779,44001.0
2023-10-12 11:00:00,98.35,98.43,97.99,98.31,49292.0,91.7696,91.8443,91.4337,91.7323,49292.0
2023-10-12 11:30:00,98.31,98.62,98.17,98.59,30601.0,91.7323,92.0216,91.6017,91.9936,30601.0
2023-10-12 12:00:00,98.59,98.79,98.4,98.52,24582.0,91.9936,92.1802,91.8163,91.9283,24582.0
2023-10-12 12:30:00,98.54,98.78,98.49,98.56,30661.0,91.9469,92.1709,91.9003,91.9656,30661.0
2023-10-12 13:00:00,98.56,98.56,97.78,97.78,34411.0,91.9656,91.9656,91.2378,91.2378,34411.0
2023-10-12 13:30:00,97.7,97.78,97.13,97.28,31762.0,91.1631,91.2378,90.6313,90.7712,31762.0
2023-10-12 14:00:00,97.27,97.73,97.19,97.68,42424.0,90.7619,91.1911,90.6872,91.1445,42424.0
2023-10-12 14:30:00,97.75,97.82,97.56,97.61,31504.0,91.2098,91.2751,91.0325,91.0791,31504.0
2023-10-12 15:00:00,97.63,97.9,97.5,97.89,36972.0,91.0978,91.3497,90.9765,91.3404,36972.0
2023-10-12 15:30:00,97.87,98.41,97.87,98.27,122158.0,91.3217,91.8256,91.3217,91.695,122158.0
2023-10-13 09:30:00,98.81,99.01,97.45,97.45,38148.0,92.1988,92.3855,90.9298,90.9298,38148.0
2023-10-13 10:00:00,97.47,98.06,96.87,97.96,40741.0,90.9485,91.499,90.3886,91.4057,40741.0
2023-10-13 10:30:00,97.97,98.29,97.45,97.5,29755.0,91.415,91.7136,90.9298,90.9765,29755.0
2023-10-13 11:00:00,97.53,98.22,97.43,98.2,37806.0,91.0045,91.6483,90.9112,91.6297,37806.0
2023-10-13 11:30:00,98.19,98.39,97.75,97.84,28105.0,91.6203,91.8069,91.2098,91.2937,28105.0
2023-10-13 12:00:00,97.83,98.31,97.82,98.14,20555.0,91.2844,91.7323,91.2751,91.5737,20555.0
2023-10-13 12:30:00,98.16,98.42,98.0,98.4,70325.0,91.5923,91.8349,91.443,91.8163,70325.0
2023-10-13 13:00:00,98.42,98.68,98.24,98.52,40153.0,91.8349,92.0775,91.667,91.9283,40153.0
2023-10-13 13:30:00,98.48,99.08,98.46,98.88,30424.0,91.8909,92.4508,91.8723,92.2642,30424.0
2023-10-13 14:00:00,98.88,99.54,98.87,99.11,49341.0,92.2642,92.88,92.2548,92.4788,49341.0
2023-10-13 14:30:00,99.12,99.18,98.5,98.81,26096.0,92.4881,92.5441,91.9096,92.1988,26096.0
2023-10-13 15:00:00,98.78,98.93,98.51,98.55,31164.0,92.1709,92.3108,91.9189,91.9562,31164.0
2023-10-13 15:30:00,98.57,98.93,98.44,98.88,129474.0,91.9749,92.3108,91.8536,92.2642,129474.0
2023-10-16 09:30:00,99.8,100.35,98.11,98.76,28010.0,93.1226,93.6358,91.5457,92.1522,28010.0
2023-10-16 10:00:00,98.64,99.54,98.33,99.5,32120.0,92.0402,92.88,91.751,92.8427,32120.0
2023-10-16 10:30:00,99.5,100.42,99.47,100.36,35624.0,92.8427,93.7011,92.8147,93.6451,35624.0
2023-10-16 11:00:00,100.39,100.84,100.36,100.66,34182.0,93.6731,94.093,93.6451,93.9251,34182.0
2023-10-16 11:30:00,100.64,101.01,100.37,101.0,55752.0,93.9064,94.2517,93.6545,94.2423,55752.0
2023-10-16 12:00:00,101.03,101.25,100.7,100.86,40740.0,94.2703,94.4756,93.9624,94.1117,40740.0
2023-10-16 12:30:00,100.87,101.15,100.61,100.73,30564.0,94.121,94.3823,93.8784,93.9904,30564.0
2023-10-16 13:00:00,100.8,101.2,100.56,101.1,61084.0,94.0557,94.4289,93.8318,94.3356,61084.0
2023-10-16 13:30:00,101.1,101.35,100.96,101.22,20453.0,94.3356,94.5689,94.205,94.4476,20453.0
2023-10-16 14:00:00,101.2,101.27,100.92,100.92,34624.0,94.4289,94.4943,94.1677,94.1677,34624.0
2023-10-16 14:30:00,100.9,101.06,100.8,101.01,49489.0,94.149,94.2983,94.0557,94.2517,49489.0
2023-10-16 15:00:00,101.01,101.05,100.73,101.0,83608.0,94.2517,94.289,93.9904,94.2423,83608.0
2023-10-16 15:30:00,101.0,101.2,100.71,100.91,225688.0,94.2423,94.4289,93.9717,94.1583,225688.0
2023-10-17 09:30:00,100.0,101.49,99.92,100.87,28981.0,93.3092,94.6995,93.2346,94.121,28981.0
2023-10-17 10:00:00,100.94,101.35,100.45,101.22,22022.0,94.1863,94.5689,93.7291,94.4476,22022.0
2023-10-17 10:30:00,101.17,101.33,100.9,101.29,21031.0,94.4009,94.5502,94.149,94.5129,21031.0
2023-10-17 11:00:00,101.27,101.87,101.23,101.73,27453.0,94.4943,95.0541,94.4569,94.9235,27453.0
2023-10-17 11:30:00,101.73,102.36,101.7,102.11,32440.0,94.9235,95.5113,94.8955,95.2781,32440.0
2023-10-17 12:00:00,102.15,102.44,102.11,102.26,28540.0,95.3154,95.586,95.2781,95.418,28540.0
2023-10-17 12:30:00,102.25,102.25,101.38,101.45,30095.0,95.4087,95.4087,94.5969,94.6622,30095.0
2023-10-17 13:00:00,101.45,101.55,101.13,101.34,24848.0,94.6622,94.7555,94.3636,94.5596,24848.0
2023-10-17 13:30:00,101.31,101.41,100.85,100.92,18898.0,94.5316,94.6249,94.1024,94.1677,18898.0
2023-10-17 14:00:00,100.86,101.02,100.76,100.82,22099.0,94.1117,94.261,94.0184,94.0744,22099.0
2023-10-17 14:30:00,100.78,101.2,100.56,100.78,25167.0,94.037,94.4289,93.8318,94.037,25167.0
2023-10-17 15:00:00,100.81,101.19,100.71,101.16,26170.0,94.065,94.4196,93.9717,94.3916,26170.0
2023-10-17 15:30:00,101.19,101.24,100.77,100.94,111629.0,94.4196,94.4663,94.0277,94.1863,111629.0
2023-10-18 09:30:00,99.71,100.29,98.57,99.0,40731.0,93.0386,93.5798,91.9749,92.3761,40731.0
2023-10-18 10:00:00,99.06,99.75,98.67,98.94,14518.0,92.4321,93.076,92.0682,92.3201,14518.0
2023-10-18 10:30:00,98.94,99.22,98.32,98.7,35400.0,92.3201,92.5814,91.7416,92.0962,35400.0
2023-10-18 11:00:00,98.65,99.02,98.5,98.78,18247.0,92.0496,92.3948,91.9096,92.1709,18247.0
2023-10-18 11:30:00,98.78,98.87,98.3,98.59,18058.0,92.1709,92.2548,91.723,91.9936,18058.0
2023-10-18 12:00:00,98.64,98.9,98.4,98.58,31438.0,92.0402,92.2828,91.8163,91.9842,31438.0
2023-10-18 12:30:00,98.61,98.85,98.43,98.5,27901.0,92.0122,92.2362,91.8443,91.9096,27901.0
2023-10-18 13:00:00,98.54,99.5,98.47,98.75,74535.0,91.9469,92.8427,91.8816,92.1429,74535.0
2023-10-18 13:30:00,98.71,99.09,98.4,99.09,21093.0,92.1055,92.4601,91.8163,92.4601,21093.0
2023-10-18 14:00:00,99.11,99.35,98.74,98.8,47378.0,92.4788,92.7027,92.1335,92.1895,47378.0
2023-10-18 14:30:00,98.75,98.91,98.32,98.64,36128.0,92.1429,92.2922,91.7416,92.0402,36128.0
2023-10-18 15:00:00,98.66,98.71,98.22,98.3,52712.0,92.0589,92.1055,91.6483,91.723,52712.0
2023-10-18 15:30:00,98.29,98.38,97.48,97.62,210643.0,91.7136,91.7976,90.9578,91.0885,210643.0
2023-10-19 09:30:00,96.94,97.89,96.6,97.4,76653.0,90.454,91.3404,90.1367,90.8832,76653.0
2023-10-19 10:00:00,97.4,98.23,97.3,97.3,65820.0,90.8832,91.6577,90.7899,90.7899,65820.0
2023-10-19 10:30:00,97.34,97.43,97.0,97.06,20012.0,90.8272,90.9112,90.51,90.5659,20012.0
2023-10-19 11:00:00,96.89,97.5,96.89,97.5,45647.0,90.4073,90.9765,90.4073,90.9765,45647.0
2023-10-19 11:30:00,97.57,98.19,97.46,97.64,42332.0,91.0418,91.6203,90.9392,91.1071,42332.0
2023-10-19 12:00:00,97.59,98.36,97.27,97.27,79290.0,91.0605,91.779,90.7619,90.7619,79290.0
2023-10-19 12:30:00,97.3,97.43,96.58,97.35,23250.0,90.7899,90.9112,90.1181,90.8365,23250.0
2023-10-19 13:00:00,97.38,97.84,96.97,97.29,34768.0,90.8645,91.2937,90.482,90.7805,34768.0
2023-10-19 13:30:00,97.3,97.45,96.37,96.48,37227.0,90.7899,90.9298,89.9221,90.0247,37227.0
2023-10-19 14:00:00,96.51,96.77,96.0,96.1,35216.0,90.0527,90.2953,89.5769,89.6702,35216.0
2023-10-19 14:30:00,96.04,96.04,95.38,95.5,42423.0,89.6142,89.6142,88.9983,89.1103,42423.0
2023-10-19 15:00:00,95.5,95.58,94.78,94.85,72926.0,89.1103,89.185,88.4385,88.5038,72926.0
2023-10-19 15:30:00,94.9,95.22,94.47,94.75,199292.0,88.5505,88.849,88.1492,88.4105,199292.0
2023-10-20 09:30:00,95.22,95.86,94.48,95.02,86060.0,88.849,89.4462,88.1586,88.6624,86060.0
2023-10-20 10:00:00,94.87,95.03,94.49,94.68,24854.0,88.5225,88.6718,88.1679,88.3452,24854.0
2023-10-20 10:30:00,94.59,95.26,94.45,94.7,48982.0,88.2612,88.8864,88.1306,88.3638,48982.0
2023-10-20 11:00:00,94.92,95.02,94.41,94.47,31998.0,88.5691,88.6624,88.0932,88.1492,31998.0
2023-10-20 11:30:00,94.4,94.96,94.26,94.87,30109.0,88.0839,88.6064,87.9533,88.5225,30109.0
2023-10-20 12:00:00,94.9,95.0,94.51,94.79,22816.0,88.5505,88.6438,88.1866,88.4478,22816.0
2023-10-20 12:30:00,94.83,94.99,94.58,94.83,22299.0,88.4851,88.6344,88.2519,88.4851,22299.0
2023-10-20 13:00:00,94.75,94.8,94.35,94.56,52628.0,88.4105,88.4571,88.0373,88.2332,52628.0
2023-10-20 13:30:00,94.62,94.84,94.4,94.79,44576.0,88.2892,88.4945,88.0839,88.4478,44576.0
2023-10-20 14:00:00,94.84,95.0,94.62,94.98,41073.0,88.4945,88.6438,88.2892,88.6251,41073.0
2023-10-20 14:30:00,94.95,95.27,94.33,95.08,109864.0,88.5971,88.8957,88.0186,88.7184,109864.0
2023-10-20 15:00:00,95.05,95.38,94.98,95.24,84501.0,88.6904,88.9983,88.6251,88.8677,84501.0
2023-10-20 15:30:00,95.24,95.6,94.98,95.09,137999.0,88.8677,89.2036,88.6251,88.7277,137999.0
2023-10-23 09:30:00,94.23,94.81,93.51,94.58,61501.0,87.9253,88.4665,87.2535,88.2519,61501.0
2023-10-23 10:00:00,94.61,95.3,94.52,94.52,37358.0,88.2799,88.9237,88.1959,88.1959,37358.0
2023-10-23 10:30:00,94.54,94.84,94.04,94.12,41932.0,88.2145,88.4945,87.748,87.8226,41932.0
2023-10-23 11:00:00,94.07,94.88,93.93,94.88,27747.0,87.776,88.5318,87.6454,88.5318,27747.0
2023-10-23 11:30:00,94.91,95.27,94.7,94.92,40602.0,88.5598,88.8957,88.3638,88.5691,40602.0
2023-10-23 12:00:00,94.87,95.07,94.39,94.86,21629.0,88.5225,88.7091,88.0746,88.5131,21629.0
2023-10-23 12:30:00,94.79,95.32,94.75,95.27,36712.0,88.4478,88.9424,88.4105,88.8957,36712.0
2023-10-23 13:00:00,95.36,95.4,94.84,94.87,53755.0,88.9797,89.017,88.4945,88.5225,53755.0
2023-10-23 13:30:00,94.88,95.62,94.69,94.82,66735.0,88.5318,89.2223,88.3545,88.4758,66735.0
2023-10-23 14:00:00,94.82,95.13,94.51,95.12,64375.0,88.4758,88.7651,88.1866,88.7557,64375.0
2023-10-23 14:30:00,95.12,95.67,95.03,95.25,57273.0,88.7557,89.2689,88.6718,88.877,57273.0
2023-10-23 15:00:00,95.22,95.3,94.33,94.54,57746.0,88.849,88.9237,88.0186,88.2145,57746.0
2023-10-23 15:30:00,94.56,94.81,94.25,94.37,332723.0,88.2332,88.4665,87.9439,88.0559,332723.0
2023-10-24 09:30:00,93.32,95.69,93.04,95.59,159694.0,87.0762,89.2876,86.8149,89.1943,159694.0
2023-10-24 10:00:00,95.47,96.67,95.38,96.47,69634.0,89.0823,90.202,88.9983,90.0154,69634.0
2023-10-24 10:30:00,96.38,96.42,95.64,95.78,73504.0,89.9314,89.9688,89.2409,89.3716,73504.0
2023-10-24 11:00:00,95.66,96.08,94.86,95.66,72959.0,89.2596,89.6515,88.5131,89.2596,72959.0
2023-10-24 11:30:00,95.59,96.09,95.59,95.93,65110.0,89.1943,89.6608,89.1943,89.5115,65110.0
2023-10-24 12:00:00,95.95,96.52,95.46,95.46,72213.0,89.5302,90.0621,89.073,89.073,72213.0
2023-10-24 12:30:00,95.51,96.08,95.42,96.02,32820.0,89.1196,89.6515,89.0357,89.5955,32820.0
2023-10-24 13:00:00,96.06,96.45,95.48,96.33,73298.0,89.6328,89.9967,89.0916,89.8848,73298.0
2023-10-24 13:30:00,96.29,96.29,95.99,96.04,45989.0,89.8475,89.8475,89.5675,89.6142,45989.0
2023-10-24 14:00:00,96.06,96.18,95.82,96.02,40015.0,89.6328,89.7448,89.4089,89.5955,40015.0
2023-10-24 14:30:00,96.08,96.55,96.04,96.45,45840.0,89.6515,90.0901,89.6142,89.9967,45840.0
2023-10-24 15:00:00,96.43,96.53,95.85,95.85,99270.0,89.9781,90.0714,89.4369,89.4369,99270.0
2023-10-24 15:30:00,95.9,96.09,95.45,95.52,265712.0,89.4835,89.6608,89.0637,89.129,265712.0
2023-10-25 09:30:00,95.15,95.4,92.53,92.56,78403.0,88.7837,89.017,86.339,86.367,78403.0
2023-10-25 10:00:00,92.8,92.85,91.66,92.16,111629.0,86.591,86.6376,85.5272,85.9938,111629.0
2023-10-25 10:30:00,92.15,93.22,92.14,92.52,114715.0,85.9845,86.9829,85.9751,86.3297,114715.0
2023-10-25 11:00:00,92.56,93.09,92.41,92.78,103751.0,86.367,86.8616,86.2271,86.5723,103751.0
2023-10-25 11:30:00,92.66,92.96,92.06,92.68,90169.0,86.4603,86.7403,85.9005,86.479,90169.0
2023-10-25 12:00:00,92.73,92.73,92.13,92.44,42025.0,86.5256,86.5256,85.9658,86.255,42025.0
2023-10-25 12:30:00,92.39,92.62,91.88,91.96,43649.0,86.2084,86.423,85.7325,85.8072,43649.0
2023-10-25 13:00:00,91.96,92.65,91.69,92.4,65807.0,85.8072,86.451,85.5552,86.2177,65807.0
2023-10-25 13:30:00,92.26,92.6,92.02,92.38,34044.0,86.0871,86.4043,85.8632,86.1991,34044.0
2023-10-25 14:00:00,92.41,92.59,92.21,92.21,54252.0,86.2271,86.395,86.0404,86.0404,54252.0
2023-10-25 14:30:00,92.23,92.26,91.82,91.89,40112.0,86.0591,86.0871,85.6765,85.7418,40112.0
2023-10-25 15:00:00,91.95,92.11,91.65,91.7,42656.0,85.7978,85.9471,85.5179,85.5646,42656.0
2023-10-25 15:30:00,91.72,92.31,91.72,91.99,296489.0,85.5832,86.1337,85.5832,85.8352,296489.0
2023-10-26 09:30:00,92.5,94.26,92.15,93.67,39490.0,86.311,87.9533,85.9845,87.4028,39490.0
2023-10-26 10:00:00,93.57,94.33,93.38,94.13,40386.0,87.3094,88.0186,87.1322,87.832,40386.0
2023-10-26 10:30:00,94.1,94.77,93.58,94.32,50628.0,87.804,88.4292,87.3188,88.0093,50628.0
2023-10-26 11:00:00,94.34,94.68,94.15,94.44,27601.0,88.0279,88.3452,87.8506,88.1212,27601.0
2023-10-26 11:30:00,94.41,94.63,94.14,94.18,29290.0,88.0932,88.2985,87.8413,87.8786,29290.0
2023-10-26 12:00:00,94.18,94.18,93.05,93.33,66678.0,87.8786,87.8786,86.8242,87.0855,66678.0
2023-10-26 12:30:00,93.36,93.37,92.95,93.07,23343.0,87.1135,87.1228,86.7309,86.8429,23343.0
2023-10-26 13:00:00,93.01,93.49,92.91,93.48,43507.0,86.7869,87.2348,86.6936,87.2255,43507.0
2023-10-26 13:30:00,93.49,94.16,93.24,93.98,27529.0,87.2348,87.86,87.0015,87.692,27529.0
2023-10-26 14:00:00,93.92,94.18,93.83,94.0,32748.0,87.636,87.8786,87.552,87.7107,32748.0
2023-10-26 14:30:00,93.96,94.58,93.9,94.57,25369.0,87.6733,88.2519,87.6174,88.2425,25369.0
2023-10-26 15:00:00,94.59,94.77,94.21,94.21,54854.0,88.2612,88.4292,87.9066,87.9066,54854.0
2023-10-26 15:30:00,94.19,94.37,93.97,94.02,103487.0,87.888,88.0559,87.6827,87.7293,103487.0
2023-10-27 09:30:00,94.63,94.63,92.39,92.9,46247.0,88.2985,88.2985,86.2084,86.6843,46247.0
2023-10-27 10:00:00,92.72,93.37,92.65,92.79,23693.0,86.5163,87.1228,86.451,86.5816,23693.0
2023-10-27 10:30:00,92.81,93.61,92.72,93.22,42507.0,86.6003,87.3468,86.5163,86.9829,42507.0
2023-10-27 11:00:00,93.27,93.51,92.97,92.97,39862.0,87.0295,87.2535,86.7496,86.7496,39862.0
2023-10-27 11:30:00,92.95,93.03,92.5,93.03,36080.0,86.7309,86.8056,86.311,86.8056,36080.0
2023-10-27 12:00:00,93.03,93.09,92.36,92.55,26986.0,86.8056,86.8616,86.1804,86.3577,26986.0
2023-10-27 12:30:00,92.53,92.75,92.31,92.37,20859.0,86.339,86.5443,86.1337,86.1897,20859.0
2023-10-27 13:00:00,92.38,92.4,91.51,91.85,67143.0,86.1991,86.2177,85.3873,85.7045,67143.0
2023-10-27 13:30:00,91.75,91.9,91.54,91.68,22597.0,85.6112,85.7512,85.4153,85.5459,22597.0
2023-10-27 14:00:00,91.67,91.69,91.3,91.46,35191.0,85.5366,85.5552,85.1913,85.3406,35191.0
2023-10-27 14:30:00,91.45,91.79,91.23,91.35,32602.0,85.3313,85.6485,85.126,85.238,32602.0
2023-10-27 15:00:00,91.37,91.81,91.36,91.64,66675.0,85.2566,85.6672,85.2473,85.5086,66675.0
2023-10-27 15:30:00,91.71,91.97,91.41,91.69,143599.0,85.5739,85.8165,85.294,85.5552,143599.0
2023-10-30 09:30:00,92.95,94.5,92.84,93.29,202464.0,86.7309,88.1772,86.6283,87.0482,202464.0
2023-10-30 10:00:00,93.34,93.65,92.61,93.61,50679.0,87.0948,87.3841,86.4137,87.3468,50679.0
2023-10-30 10:30:00,93.57,93.6,93.17,93.46,72892.0,87.3094,87.3374,86.9362,87.2068,72892.0
2023-10-30 11:00:00,93.45,93.62,91.7,92.26,98371.0,87.1975,87.3561,85.5646,86.0871,98371.0
2023-10-30 11:30:00,92.33,92.53,92.12,92.31,44783.0,86.1524,86.339,85.9565,86.1337,44783.0
2023-10-30 12:00:00,92.36,92.55,92.1,92.25,45759.0,86.1804,86.3577,85.9378,86.0778,45759.0
2023-10-30 12:30:00,92.24,92.29,91.78,92.01,45046.0,86.0684,86.1151,85.6392,85.8538,45046.0
2023-10-30 13:00:00,92.06,92.83,92.05,92.7,49100.0,85.9005,86.619,85.8911,86.4977,49100.0
2023-10-30 13:30:00,92.69,92.9,92.33,92.89,53693.0,86.4883,86.6843,86.1524,86.6749,53693.0
2023-10-30 14:00:00,92.91,92.91,92.43,92.45,40608.0,86.6936,86.6936,86.2457,86.2644,40608.0
2023-10-30 14:30:00,92.45,92.7,92.32,92.65,62975.0,86.2644,86.4977,86.1431,86.451,62975.0
2023-10-30 15:00:00,92.68,93.1,92.6,93.1,39319.0,86.479,86.8709,86.4043,86.8709,39319.0
2023-10-30 15:30:00,93.12,93.72,92.91,93.07,236222.0,86.8896,87.4494,86.6936,86.8429,236222.0
2023-10-31 09:30:00,93.92,93.97,91.68,91.73,72802.0,87.636,87.6827,85.5459,85.5926,72802.0
2023-10-31 10:00:00,91.61,91.7,90.73,91.0,83291.0,85.4806,85.5646,84.6595,84.9114,83291.0
2023-10-31 10:30:00,91.07,92.84,91.06,92.75,50412.0,84.9767,86.6283,84.9674,86.5443,50412.0
2023-10-31 11:00:00,92.81,93.47,92.8,93.01,54692.0,86.6003,87.2161,86.591,86.7869,54692.0
2023-10-31 11:30:00,93.08,93.1,92.4,92.95,32396.0,86.8522,86.8709,86.2177,86.7309,32396.0
2023-10-31 12:00:00,92.98,93.2,92.54,92.85,56794.0,86.7589,86.9642,86.3484,86.6376,56794.0
2023-10-31 12:30:00,92.79,93.2,92.75,93.11,35979.0,86.5816,86.9642,86.5443,86.8802,35979.0
2023-10-31 13:00:00,93.11,93.31,92.84,93.1,27294.0,86.8802,87.0668,86.6283,86.8709,27294.0
2023-10-31 13:30:00,93.16,93.18,92.6,92.69,41883.0,86.9269,86.9455,86.4043,86.4883,41883.0
2023-10-31 14:00:00,92.71,92.89,92.42,92.43,39638.0,86.507,86.6749,86.2364,86.2457,39638.0
2023-10-31 14:30:00,92.46,92.95,92.4,92.8,37988.0,86.2737,86.7309,86.2177,86.591,37988.0
2023-10-31 15:00:00,92.76,92.93,92.64,92.72,43816.0,86.5536,86.7123,86.4417,86.5163,43816.0
2023-10-31 15:30:00,92.71,93.21,92.46,93.09,207019.0,86.507,86.9735,86.2737,86.8616,207019.0
2023-11-01 09:30:00,92.92,93.23,92.18,93.23,77362.0,86.7029,86.9922,86.0124,86.9922,77362.0
2023-11-01 10:00:00,93.35,93.5,93.0,93.43,41565.0,87.1042,87.2441,86.7776,87.1788,41565.0
2023-11-01 10:30:00,93.3,93.44,93.05,93.05,24813.0,87.0575,87.1881,86.8242,86.8242,24813.0
2023-11-01 11:00:00,92.98,92.98,92.12,92.12,24808.0,86.7589,86.7589,85.9565,85.9565,24808.0
2023-11-01 11:30:00,92.23,92.69,92.2,92.38,17112.0,86.0591,86.4883,86.0311,86.1991,17112.0
2023-11-01 12:00:00,92.35,92.45,92.09,92.34,23860.0,86.1711,86.2644,85.9285,86.1617,23860.0
2023-11-01 12:30:00,92.3,92.59,91.59,91.95,67099.0,86.1244,86.395,85.4619,85.7978,67099.0
2023-11-01 13:00:00,91.86,92.1,91.5,91.55,37958.0,85.7139,85.9378,85.3779,85.4246,37958.0
2023-11-01 13:30:00,91.56,91.76,91.41,91.59,18677.0,85.4339,85.6205,85.294,85.4619,18677.0
2023-11-01 14:00:00,91.62,91.81,91.27,91.78,16894.0,85.4899,85.6672,85.1633,85.6392,16894.0
2023-11-01 14:30:00,91.85,92.15,91.25,91.87,23318.0,85.7045,85.9845,85.1447,85.7232,23318.0
2023-11-01 15:00:00,91.9,92.87,91.89,92.71,51340.0,85.7512,86.6563,85.7418,86.507,51340.0
2023-11-01 15:30:00,92.7,92.94,92.41,92.88,158465.0,86.4977,86.7216,86.2271,86.6656,158465.0
2023-11-02 09:30:00,95.23,96.83,95.11,96.65,96748.0,88.8584,90.3513,88.7464,90.1834,96748.0
2023-11-02 10:00:00,96.67,96.81,95.74,96.11,86240.0,90.202,90.3327,89.3343,89.6795,86240.0
2023-11-02 10:30:00,96.25,96.89,95.94,96.45,60031.0,89.8101,90.4073,89.5209,89.9967,60031.0
2023-11-02 11:00:00,96.48,97.36,96.34,96.98,72055.0,90.0247,90.8459,89.8941,90.4913,72055.0
2023-11-02 11:30:00,97.07,97.54,96.9,97.26,91870.0,90.5753,91.0138,90.4166,90.7526,91870.0
2023-11-02 12:00:00,97.2,97.42,96.85,97.09,42545.0,90.6966,90.9018,90.37,90.5939,42545.0
2023-11-02 12:30:00,97.09,97.86,97.01,97.71,48643.0,90.5939,91.3124,90.5193,91.1724,48643.0
2023-11-02 13:00:00,97.75,98.08,97.4,97.51,46438.0,91.2098,91.5177,90.8832,90.9858,46438.0
2023-11-02 13:30:00,97.58,97.7,97.39,97.53,31557.0,91.0511,91.1631,90.8739,91.0045,31557.0
2023-11-02 14:00:00,97.55,97.84,97.45,97.72,49972.0,91.0232,91.2937,90.9298,91.1818,49972.0
2023-11-02 14:30:00,97.79,98.16,97.71,98.01,51289.0,91.2471,91.5923,91.1724,91.4524,51289.0
2023-11-02 15:00:00,98.06,98.27,98.0,98.2,36939.0,91.499,91.695,91.443,91.6297,36939.0
2023-11-02 15:30:00,98.2,98.51,97.79,97.82,195164.0,91.6297,91.9189,91.2471,91.2751,195164.0
2023-11-03 09:30:00,100.54,102.95,100.35,102.59,150192.0,93.8131,96.0618,93.6358,95.7259,150192.0
2023-11-03 10:00:00,102.88,103.1,102.29,102.48,115736.0,95.9965,96.2018,95.446,95.6233,115736.0
2023-11-03 10:30:00,102.41,103.06,102.38,102.5,123535.0,95.558,96.1645,95.53,95.642,123535.0
2023-11-03 11:00:00,102.48,102.91,102.18,102.84,40096.0,95.6233,96.0245,95.3434,95.9592,40096.0
2023-11-03 11:30:00,102.85,103.4,102.5,103.2,79681.0,95.9685,96.4817,95.642,96.2951,79681.0
2023-11-03 12:00:00,103.17,103.4,103.02,103.37,48889.0,96.2671,96.4817,96.1272,96.4537,48889.0
2023-11-03 12:30:00,103.39,103.77,103.13,103.3,62109.0,96.4724,96.827,96.2298,96.3884,62109.0
2023-11-03 13:00:00,103.27,103.3,103.02,103.23,32952.0,96.3604,96.3884,96.1272,96.3231,32952.0
2023-11-03 13:30:00,103.29,103.55,103.23,103.52,54274.0,96.3791,96.6217,96.3231,96.5937,54274.0
2023-11-03 14:00:00,103.52,103.52,102.93,103.19,45442.0,96.5937,96.5937,96.0432,96.2858,45442.0
2023-11-03 14:30:00,103.16,103.51,103.04,103.33,55624.0,96.2578,96.5844,96.1458,96.4164,55624.0
2023-11-03 15:00:00,103.29,103.31,102.95,103.02,54239.0,96.3791,96.3978,96.0618,96.1272,54239.0
2023-11-03 15:30:00,103.03,103.24,102.28,102.32,146127.0,96.1365,96.3324,95.4367,95.474,146127.0
2023-11-06 09:30:00,102.0,102.33,100.28,100.87,47939.0,95.1754,95.4833,93.5705,94.121,47939.0
2023-11-06 10:00:00,100.81,100.93,100.4,100.6,26521.0,94.065,94.177,93.6825,93.8691,26521.0
2023-11-06 10:30:00,100.68,100.99,100.53,100.94,14969.0,93.9437,94.233,93.8038,94.1863,14969.0
2023-11-06 11:00:00,100.95,101.12,100.63,100.71,34082.0,94.1957,94.3543,93.8971,93.9717,34082.0
2023-11-06 11:30:00,100.62,101.01,100.35,101.01,18856.0,93.8877,94.2517,93.6358,94.2517,18856.0
2023-11-06 12:00:00,101.04,101.12,100.68,100.76,41446.0,94.2796,94.3543,93.9437,94.0184,41446.0
2023-11-06 12:30:00,100.76,101.09,100.68,101.04,20617.0,94.0184,94.3263,93.9437,94.2796,20617.0
2023-11-06 13:00:00,101.09,101.09,100.62,100.93,21466.0,94.3263,94.3263,93.8877,94.177,21466.0
2023-11-06 13:30:00,100.87,101.03,100.5,100.88,34296.0,94.121,94.2703,93.7758,94.1303,34296.0
2023-11-06 14:00:00,100.88,101.28,100.85,101.28,37630.0,94.1303,94.5036,94.1024,94.5036,37630.0
2023-11-06 14:30:00,101.25,101.63,101.16,101.62,42615.0,94.4756,94.8302,94.3916,94.8208,42615.0
2023-11-06 15:00:00,101.69,101.87,101.2,101.44,84225.0,94.8862,95.0541,94.4289,94.6529,84225.0
2023-11-06 15:30:00,101.35,101.43,100.97,101.28,118247.0,94.5689,94.6435,94.2143,94.5036,118247.0
2023-11-07 09:30:00,100.79,101.15,99.27,99.63,55530.0,94.0464,94.3823,92.6281,92.964,55530.0
2023-11-07 10:00:00,99.62,100.29,99.5,99.7,31028.0,92.9547,93.5798,92.8427,93.0293,31028.0
2023-11-07 10:30:00,99.72,99.86,99.39,99.75,39328.0,93.048,93.1786,92.74,93.076,39328.0
2023-11-07 11:00:00,99.76,100.33,99.76,99.98,34003.0,93.0853,93.6171,93.0853,93.2906,34003.0
2023-11-07 11:30:00,99.99,100.29,99.99,100.16,27382.0,93.2999,93.5798,93.2999,93.4585,27382.0
2023-11-07 12:00:00,100.19,100.2,99.63,99.72,28525.0,93.4865,93.4958,92.964,93.048,28525.0
2023-11-07 12:30:00,99.64,99.85,99.3,99.57,40290.0,92.9733,93.1693,92.6561,92.908,40290.0
2023-11-07 13:00:00,99.6,100.0,99.6,99.65,14541.0,92.936,93.3092,92.936,92.9826,14541.0
2023-11-07 13:30:00,99.66,99.97,99.66,99.86,20447.0,92.992,93.2812,92.992,93.1786,20447.0
2023-11-07 14:00:00,99.86,100.09,99.76,99.79,26621.0,93.1786,93.3932,93.0853,93.1133,26621.0
2023-11-07 14:30:00,99.79,100.05,99.66,99.91,41511.0,93.1133,93.3559,92.992,93.2252,41511.0
2023-11-07 15:00:00,99.91,100.08,99.73,99.93,35310.0,93.2252,93.3839,93.0573,93.2439,35310.0
2023-11-07 15:30:00,99.93,100.06,99.54,99.6,110009.0,93.2439,93.3652,92.88,92.936,110009.0
2023-11-08 09:30:00,100.32,100.99,100.03,100.18,23196.0,93.6078,94.233,93.3372,93.4772,23196.0
2023-11-08 10:00:00,100.08,100.31,99.72,100.06,14458.0,93.3839,93.5985,93.048,93.3652,14458.0
2023-11-08 10:30:00,100.02,100.25,99.8,100.21,95270.0,93.3279,93.5425,93.1226,93.5052,95270.0
2023-11-08 11:00:00,100.16,100.26,99.66,99.73,24286.0,93.4585,93.5518,92.992,93.0573,24286.0
2023-11-08 11:30:00,99.63,100.2,99.6,99.7,33858.0,92.964,93.4958,92.936,93.0293,33858.0
2023-11-08 12:00:00,99.7,99.7,98.97,99.16,29166.0,93.0293,93.0293,92.3481,92.5254,29166.0
2023-11-08 12:30:00,99.15,99.27,98.74,99.07,42297.0,92.5161,92.6281,92.1335,92.4415,42297.0
2023-11-08 13:00:00,99.13,99.38,98.91,99.37,43891.0,92.4974,92.7307,92.2922,92.7214,43891.0
2023-11-08 13:30:00,99.45,99.75,99.36,99.41,22890.0,92.796,93.076,92.712,92.7587,22890.0
2023-11-08 14:00:00,99.41,99.83,99.25,99.76,29993.0,92.7587,93.1506,92.6094,93.0853,29993.0
2023-11-08 14:30:00,99.78,99.83,99.52,99.55,37801.0,93.1039,93.1506,92.8613,92.8893,37801.0
2023-11-08 15:00:00,99.54,100.0,99.54,99.93,27620.0,92.88,93.3092,92.88,93.2439,27620.0
2023-11-08 15:30:00,99.91,100.35,99.81,99.96,66108.0,93.2252,93.6358,93.1319,93.2719,66108.0
2023-11-09 09:30:00,100.47,100.71,99.37,99.57,30069.0,93.7478,93.9717,92.7214,92.908,30069.0
2023-11-09 10:00:00,99.56,99.75,98.17,98.56,30581.0,92.8987,93.076,91.6017,91.9656,30581.0
2023-11-09 10:30:00,98.57,98.87,97.66,97.83,43984.0,91.9749,92.2548,91.1258,91.2844,43984.0
2023-11-09 11:00:00,97.81,97.81,97.02,97.05,44987.0,91.2658,91.2658,90.5286,90.5566,44987.0
2023-11-09 11:30:00,97.02,97.27,96.61,97.07,52270.0,90.5286,90.7619,90.146,90.5753,52270.0
2023-11-09 12:00:00,97.06,97.49,97.01,97.02,43462.0,90.5659,90.9672,90.5193,90.5286,43462.0
2023-11-09 12:30:00,96.99,97.11,96.64,96.64,32578.0,90.5006,90.6126,90.174,90.174,32578.0
2023-11-09 13:00:00,96.58,96.61,95.4,95.5,65862.0,90.1181,90.146,89.017,89.1103,65862.0
2023-11-09 13:30:00,95.48,95.72,94.99,95.4,99901.0,89.0916,89.3156,88.6344,89.017,99901.0
2023-11-09 14:00:00,95.29,95.39,94.44,94.64,55425.0,88.9144,89.0077,88.1212,88.3079,55425.0
2023-11-09 14:30:00,94.66,94.79,94.27,94.58,75087.0,88.3265,88.4478,87.9626,88.2519,75087.0
2023-11-09 15:00:00,94.6,94.97,94.43,94.5,37025.0,88.2705,88.6158,88.1119,88.1772,37025.0
2023-11-09 15:30:00,94.52,94.83,94.29,94.56,145920.0,88.1959,88.4851,87.9813,88.2332,145920.0
2023-11-10 09:30:00,95.38,95.89,94.12,94.93,41155.0,88.9983,89.4742,87.8226,88.5784,41155.0
2023-11-10 10:00:00,94.86,95.39,94.63,94.85,56485.0,88.5131,89.0077,88.2985,88.5038,56485.0
2023-11-10 10:30:00,94.83,94.92,94.18,94.31,32386.0,88.4851,88.5691,87.8786,87.9999,32386.0
2023-11-10 11:00:00,94.33,94.71,94.27,94.54,29937.0,88.0186,88.3732,87.9626,88.2145,29937.0
2023-11-10 11:30:00,94.59,94.59,94.16,94.17,22501.0,88.2612,88.2612,87.86,87.8693,22501.0
2023-11-10 12:00:00,94.15,94.53,94.15,94.45,31988.0,87.8506,88.2052,87.8506,88.1306,31988.0
2023-11-10 12:30:00,94.44,94.72,94.28,94.41,71898.0,88.1212,88.3825,87.9719,88.0932,71898.0
2023-11-10 13:00:00,94.37,95.2,94.35,95.01,39208.0,88.0559,88.8304,88.0373,88.6531,39208.0
2023-11-10 13:30:00,95.14,95.32,94.86,95.13,26520.0,88.7744,88.9424,88.5131,88.7651,26520.0
2023-11-10 14:00:00,95.07,95.3,94.9,95.01,30865.0,88.7091,88.9237,88.5505,88.6531,30865.0
2023-11-10 14:30:00,95.06,95.26,94.89,94.95,38365.0,88.6998,88.8864,88.5411,88.5971,38365.0
2023-11-10 15:00:00,94.94,95.42,94.92,95.42,21191.0,88.5878,89.0357,88.5691,89.0357,21191.0
2023-11-10 15:30:00,95.47,95.7,95.27,95.66,93405.0,89.0823,89.2969,88.8957,89.2596,93405.0
2023-11-13 09:30:00,95.0,95.3,93.16,94.17,47185.0,88.6438,88.9237,86.9269,87.8693,47185.0
2023-11-13 10:00:00,93.9,94.41,93.66,94.37,36939.0,87.6174,88.0932,87.3934,88.0559,36939.0
2023-11-13 10:30:00,94.28,94.42,93.59,93.81,37485.0,87.9719,88.1026,87.3281,87.5334,37485.0
2023-11-13 11:00:00,93.93,94.64,93.77,94.62,27325.0,87.6454,88.3079,87.4961,88.2892,27325.0
2023-11-13 11:30:00,94.65,94.79,94.39,94.46,37228.0,88.3172,88.4478,88.0746,88.1399,37228.0
2023-11-13 12:00:00,94.49,94.78,94.35,94.63,22908.0,88.1679,88.4385,88.0373,88.2985,22908.0
2023-11-13 12:30:00,94.55,94.62,94.25,94.52,26212.0,88.2239,88.2892,87.9439,88.1959,26212.0
2023-11-13 13:00:00,94.52,94.59,94.24,94.38,25919.0,88.1959,88.2612,87.9346,88.0652,25919.0
2023-11-13 13:30:00,94.3,94.56,94.13,94.23,30539.0,87.9906,88.2332,87.832,87.9253,30539.0
2023-11-13 14:00:00,94.23,94.28,93.94,94.15,26234.0,87.9253,87.9719,87.6547,87.8506,26234.0
2023-11-13 14:30:00,94.22,94.26,93.86,93.9,40020.0,87.916,87.9533,87.58,87.6174,40020.0
2023-11-13 15:00:00,93.92,94.34,93.88,94.25,28398.0,87.636,88.0279,87.5987,87.9439,28398.0
2023-11-13 15:30:00,94.25,94.62,94.14,94.29,92699.0,87.9439,88.2892,87.8413,87.9813,92699.0
2023-11-14 09:30:00,99.16,102.64,98.55,102.34,114458.0,92.5254,95.7726,91.9562,95.4927,114458.0
2023-11-14 10:00:00,102.25,103.4,101.97,103.28,157333.0,95.4087,96.4817,95.1474,96.3698,157333.0
2023-11-14 10:30:00,103.31,104.56,103.26,104.18,131303.0,96.3978,97.5641,96.3511,97.2096,131303.0
2023-11-14 11:00:00,104.31,105.37,104.29,105.04,118129.0,97.3309,98.3199,97.3122,98.012,118129.0
2023-11-14 11:30:00,105.02,105.33,104.46,104.77,98365.0,97.9934,98.2826,97.4708,97.7601,98365.0
2023-11-14 12:00:00,104.82,105.09,104.47,104.83,62309.0,97.8067,98.0587,97.4801,97.8161,62309.0
2023-11-14 12:30:00,104.81,105.09,104.42,104.45,49028.0,97.7974,98.0587,97.4335,97.4615,49028.0
2023-11-14 13:00:00,104.44,104.78,104.18,104.63,45823.0,97.4522,97.7694,97.2096,97.6294,45823.0
2023-11-14 13:30:00,104.69,105.34,104.63,104.74,57149.0,97.6854,98.2919,97.6294,97.7321,57149.0
2023-11-14 14:00:00,104.78,104.89,104.47,104.68,65205.0,97.7694,97.872,97.4801,97.6761,65205.0
2023-11-14 14:30:00,104.67,105.08,104.51,104.93,86326.0,97.6668,98.0493,97.5175,97.9094,86326.0
2023-11-14 15:00:00,104.98,105.49,104.74,105.26,55637.0,97.956,98.4319,97.7321,98.2173,55637.0
2023-11-14 15:30:00,105.25,105.6,105.05,105.32,294140.0,98.208,98.5345,98.0213,98.2733,294140.0
2023-11-15 09:30:00,105.31,107.76,105.21,107.5,134425.0,98.2639,100.55,98.1706,100.3074,134425.0
2023-11-15 10:00:00,107.57,108.62,107.48,107.9,215100.0,100.3727,101.3525,100.2888,100.6807,215100.0
2023-11-15 10:30:00,107.98,108.04,107.41,107.93,42910.0,100.7553,100.8113,100.2234,100.7086,42910.0
2023-11-15 11:00:00,107.86,108.05,107.11,107.37,70269.0,100.6433,100.8206,99.9435,100.1861,70269.0
2023-11-15 11:30:00,107.34,107.46,106.54,106.54,22857.0,100.1581,100.2701,99.4117,99.4117,22857.0
2023-11-15 12:00:00,106.56,106.81,106.41,106.75,21657.0,99.4303,99.6636,99.2903,99.6076,21657.0
2023-11-15 12:30:00,106.78,106.79,106.21,106.32,21038.0,99.6356,99.6449,99.1037,99.2064,21038.0
2023-11-15 13:00:00,106.28,106.35,105.8,105.92,22078.0,99.169,99.2344,98.7212,98.8331,22078.0
2023-11-15 13:30:00,105.86,106.0,105.69,105.8,29347.0,98.7771,98.9078,98.6185,98.7212,29347.0
2023-11-15 14:00:00,105.84,106.15,105.79,106.13,29771.0,98.7585,99.0477,98.7118,99.0291,29771.0
2023-11-15 14:30:00,106.13,106.24,105.59,105.89,28567.0,99.0291,99.1317,98.5252,98.8051,28567.0
2023-11-15 15:00:00,105.85,105.93,105.66,105.87,30155.0,98.7678,98.8425,98.5905,98.7865,30155.0
2023-11-15 15:30:00,105.9,106.05,105.6,105.71,195262.0,98.8145,98.9544,98.5345,98.6372,195262.0
2023-11-16 09:30:00,106.0,106.34,104.7,105.02,66713.0,98.9078,99.225,97.6948,97.9934,66713.0
2023-11-16 10:00:00,104.9,105.06,104.17,104.41,40791.0,97.8814,98.0307,97.2002,97.4242,40791.0
2023-11-16 10:30:00,104.45,104.63,103.55,103.81,25042.0,97.4615,97.6294,96.6217,96.8643,25042.0
2023-11-16 11:00:00,103.86,104.62,103.86,104.53,47113.0,96.911,97.6201,96.911,97.5361,47113.0
2023-11-16 11:30:00,104.54,104.54,104.13,104.31,63661.0,97.5455,97.5455,97.1629,97.3309,63661.0
2023-11-16 12:00:00,104.31,104.63,104.19,104.34,17328.0,97.3309,97.6294,97.2189,97.3588,17328.0
2023-11-16 12:30:00,104.31,104.7,104.28,104.34,11721.0,97.3309,97.6948,97.3029,97.3588,11721.0
2023-11-16 13:00:00,104.35,104.5,104.26,104.38,15349.0,97.3682,97.5081,97.2842,97.3962,15349.0
2023-11-16 13:30:00,104.33,104.42,104.09,104.26,17218.0,97.3495,97.4335,97.1256,97.2842,17218.0
2023-11-16 14:00:00,104.25,104.32,103.91,104.04,20860.0,97.2749,97.3402,96.9576,97.0789,20860.0
2023-11-16 14:30:00,104.07,104.17,103.92,104.09,24651.0,97.1069,97.2002,96.9669,97.1256,24651.0
2023-11-16 15:00:00,104.1,104.23,103.75,103.88,31214.0,97.1349,97.2562,96.8083,96.9296,31214.0
2023-11-16 15:30:00,103.85,104.02,103.57,103.81,162008.0,96.9016,97.0603,96.6404,96.8643,162008.0
2023-11-17 09:30:00,105.16,105.16,102.93,103.32,51098.0,98.124,98.124,96.0432,96.4071,51098.0
2023-11-17 10:00:00,103.31,103.8,103.16,103.71,33748.0,96.3978,96.855,96.2578,96.771,33748.0
2023-11-17 10:30:00,103.72,104.24,103.39,104.05,27686.0,96.7803,97.2655,96.4724,97.0883,27686.0
2023-11-17 11:00:00,104.08,104.08,103.43,103.45,21290.0,97.1162,97.1162,96.5097,96.5284,21290.0
2023-11-17 11:30:00,103.43,104.0,103.22,103.92,18775.0,96.5097,97.0416,96.3138,96.9669,18775.0
2023-11-17 12:00:00,103.82,104.02,103.67,103.71,24203.0,96.8736,97.0603,96.7337,96.771,24203.0
2023-11-17 12:30:00,103.77,104.18,103.73,104.07,23335.0,96.827,97.2096,96.7897,97.1069,23335.0
2023-11-17 13:00:00,104.09,104.1,103.64,103.67,35039.0,97.1256,97.1349,96.7057,96.7337,35039.0
2023-11-17 13:30:00,103.72,103.8,103.44,103.76,22064.0,96.7803,96.855,96.5191,96.8177,22064.0
2023-11-17 14:00:00,103.73,103.73,103.27,103.45,46017.0,96.7897,96.7897,96.3604,96.5284,46017.0
2023-11-17 14:30:00,103.42,103.53,103.0,103.3,31246.0,96.5004,96.603,96.1085,96.3884,31246.0
2023-11-17 15:00:00,103.3,103.59,103.21,103.53,33842.0,96.3884,96.659,96.3045,96.603,33842.0
2023-11-17 15:30:00,103.56,103.75,103.36,103.73,105199.0,96.631,96.8083,96.4444,96.7897,105199.0
2023-11-20 09:30:00,103.72,103.83,102.24,103.62,53570.0,96.7803,96.883,95.3994,96.687,53570.0
2023-11-20 10:00:00,103.74,103.88,103.37,103.37,37767.0,96.799,96.9296,96.4537,96.4537,37767.0
2023-11-20 10:30:00,103.36,103.99,103.2,103.81,14834.0,96.4444,97.0323,96.2951,96.8643,14834.0
2023-11-20 11:00:00,103.79,104.38,103.57,104.38,32965.0,96.8456,97.3962,96.6404,97.3962,32965.0
2023-11-20 11:30:00,104.34,104.36,104.05,104.09,44434.0,97.3588,97.3775,97.0883,97.1256,44434.0
2023-11-20 12:00:00,104.04,104.09,103.59,103.75,55413.0,97.0789,97.1256,96.659,96.8083,55413.0
2023-11-20 12:30:00,103.78,103.78,103.51,103.68,15347.0,96.8363,96.8363,96.5844,96.743,15347.0
2023-11-20 13:00:00,103.7,104.13,103.59,103.84,49870.0,96.7617,97.1629,96.659,96.8923,49870.0
2023-11-20 13:30:00,103.85,104.26,103.79,104.15,31837.0,96.9016,97.2842,96.8456,97.1816,31837.0
2023-11-20 14:00:00,104.23,104.25,104.0,104.11,39373.0,97.2562,97.2749,97.0416,97.1442,39373.0
2023-11-20 14:30:00,104.14,104.33,104.06,104.3,32422.0,97.1722,97.3495,97.0976,97.3215,32422.0
2023-11-20 15:00:00,104.29,104.53,104.24,104.43,34296.0,97.3122,97.5361,97.2655,97.4428,34296.0
2023-11-20 15:30:00,104.4,104.69,104.33,104.48,89370.0,97.4148,97.6854,97.3495,97.4895,89370.0
2023-11-21 09:30:00,103.47,104.65,102.7,103.55,59105.0,96.5471,97.6481,95.8286,96.6217,59105.0
2023-11-21 10:00:00,103.59,104.17,103.4,103.87,63146.0,96.659,97.2002,96.4817,96.9203,63146.0
2023-11-21 10:30:00,103.87,104.2,103.78,104.07,27059.0,96.9203,97.2282,96.8363,97.1069,27059.0
2023-11-21 11:00:00,104.03,104.19,103.71,104.05,31017.0,97.0696,97.2189,96.771,97.0883,31017.0
2023-11-21 11:30:00,104.14,104.36,103.74,103.74,25922.0,97.1722,97.3775,96.799,96.799,25922.0
2023-11-21 12:00:00,103.79,104.1,103.79,103.98,12710.0,96.8456,97.1349,96.8456,97.0229,12710.0
2023-11-21 12:30:00,103.98,104.28,103.97,104.15,21703.0,97.0229,97.3029,97.0136,97.1816,21703.0
2023-11-21 13:00:00,104.08,104.45,104.02,104.32,14577.0,97.1162,97.4615,97.0603,97.3402,14577.0
2023-11-21 13:30:00,104.36,104.54,104.17,104.17,16550.0,97.3775,97.5455,97.2002,97.2002,16550.0
2023-11-21 14:00:00,104.19,104.32,103.77,104.03,22466.0,97.2189,97.3402,96.827,97.0696,22466.0
2023-11-21 14:30:00,104.05,104.11,103.88,104.08,16224.0,97.0883,97.1442,96.9296,97.1162,16224.0
2023-11-21 15:00:00,104.1,104.44,104.09,104.13,25756.0,97.1349,97.4522,97.1256,97.1629,25756.0
2023-11-21 15:30:00,104.13,104.26,103.75,103.77,79915.0,97.1629,97.2842,96.8083,96.827,79915.0
2023-11-22 09:30:00,105.03,105.53,104.36,104.5,45910.0,98.0027,98.4692,97.3775,97.5081,45910.0
2023-11-22 10:00:00,104.53,104.86,104.27,104.76,22871.0,97.5361,97.8441,97.2935,97.7507,22871.0
2023-11-22 10:30:00,104.7,104.88,104.23,104.33,13922.0,97.6948,97.8627,97.2562,97.3495,13922.0
2023-11-22 11:00:00,104.33,104.61,103.79,103.9,16961.0,97.3495,97.6108,96.8456,96.9483,16961.0
2023-11-22 11:30:00,103.93,104.35,103.65,104.29,16995.0,96.9763,97.3682,96.715,97.3122,16995.0
2023-11-22 12:00:00,104.37,104.46,104.12,104.12,11381.0,97.3868,97.4708,97.1536,97.1536,11381.0
2023-11-22 12:30:00,104.12,104.15,103.89,104.07,13518.0,97.1536,97.1816,96.939,97.1069,13518.0
2023-11-22 13:00:00,104.09,104.12,103.83,103.99,9930.0,97.1256,97.1536,96.883,97.0323,9930.0
2023-11-22 13:30:00,104.02,104.12,103.92,104.04,12667.0,97.0603,97.1536,96.9669,97.0789,12667.0
2023-11-22 14:00:00,104.07,104.21,103.95,104.21,10021.0,97.1069,97.2375,96.9949,97.2375,10021.0
2023-11-22 14:30:00,104.19,104.2,103.74,104.04,10437.0,97.2189,97.2282,96.799,97.0789,10437.0
2023-11-22 15:00:00,104.05,104.66,104.05,104.66,16337.0,97.0883,97.6574,97.0883,97.6574,16337.0
2023-11-22 15:30:00,104.69,104.69,104.49,104.57,67563.0,97.6854,97.6854,97.4988,97.5735,67563.0
2023-11-24 09:30:00,104.27,104.59,103.43,104.41,18176.0,97.2935,97.5921,96.5097,97.4242,18176.0
2023-11-24 10:00:00,104.45,105.41,104.36,105.36,25009.0,97.4615,98.3573,97.3775,98.3106,25009.0
2023-11-24 10:30:00,105.32,105.32,104.77,105.03,29307.0,98.2733,98.2733,97.7601,98.0027,29307.0
2023-11-24 11:00:00,105.04,105.29,104.86,104.9,17023.0,98.012,98.2453,97.8441,97.8814,17023.0
2023-11-24 11:30:00,104.9,105.1,104.71,104.8,23977.0,97.8814,98.068,97.7041,97.7881,23977.0
2023-11-24 12:00:00,104.78,105.09,104.78,104.88,20243.0,97.7694,98.0587,97.7694,97.8627,20243.0
2023-11-24 12:30:00,104.94,105.24,104.75,105.04,33253.0,97.9187,98.1986,97.7414,98.012,33253.0
2023-11-27 09:30:00,104.41,105.27,103.87,104.62,45125.0,97.4242,98.2266,96.9203,97.6201,45125.0
2023-11-27 10:00:00,104.7,105.45,104.67,105.21,30236.0,97.6948,98.3946,97.6668,98.1706,30236.0
2023-11-27 10:30:00,105.11,105.3,104.97,104.98,25543.0,98.0773,98.2546,97.9467,97.956,25543.0
2023-11-27 11:00:00,104.87,105.21,104.72,105.19,44498.0,97.8534,98.1706,97.7134,98.152,44498.0
2023-11-27 11:30:00,105.17,105.18,104.9,104.9,51625.0,98.1333,98.1426,97.8814,97.8814,51625.0
2023-11-27 12:00:00,104.89,105.34,104.81,105.29,47507.0,97.872,98.2919,97.7974,98.2453,47507.0
2023-11-27 12:30:00,105.25,105.52,105.24,105.28,24664.0,98.208,98.4599,98.1986,98.236,24664.0
2023-11-27 13:00:00,105.25,105.54,105.19,105.23,20036.0,98.208,98.4786,98.152,98.1893,20036.0
2023-11-27 13:30:00,105.35,105.73,105.34,105.55,22121.0,98.3013,98.6558,98.2919,98.4879,22121.0
2023-11-27 14:00:00,105.57,105.81,105.54,105.55,26655.0,98.5066,98.7305,98.4786,98.4879,26655.0
2023-11-27 14:30:00,105.61,105.63,105.3,105.4,21745.0,98.5439,98.5625,98.2546,98.3479,21745.0
2023-11-27 15:00:00,105.37,105.43,104.98,105.04,24203.0,98.3199,98.3759,97.956,98.012,24203.0
2023-11-27 15:30:00,105.05,105.46,104.84,105.02,171532.0,98.0213,98.4039,97.8254,97.9934,171532.0
2023-11-28 09:30:00,104.82,104.82,103.01,103.98,53855.0,97.8067,97.8067,96.1178,97.0229,53855.0
2023-11-28 10:00:00,104.08,104.65,103.95,104.35,39236.0,97.1162,97.6481,96.9949,97.3682,39236.0
2023-11-28 10:30:00,104.36,105.26,104.21,105.26,36265.0,97.3775,98.2173,97.2375,98.2173,36265.0
2023-11-28 11:00:00,105.36,106.03,105.36,105.88,31079.0,98.3106,98.9358,98.3106,98.7958,31079.0
2023-11-28 11:30:00,106.01,106.69,105.97,106.3,41971.0,98.9171,99.5516,98.8798,99.1877,41971.0
2023-11-28 12:00:00,106.28,106.9,106.25,106.86,65580.0,99.169,99.7476,99.1411,99.7102,65580.0
2023-11-28 12:30:00,106.84,107.15,106.7,107.08,37388.0,99.6916,99.9808,99.5609,99.9155,37388.0
2023-11-28 13:00:00,106.96,107.1,106.66,107.08,28916.0,99.8035,99.9342,99.5236,99.9155,28916.0
2023-11-28 13:30:00,107.05,107.19,106.9,107.05,32243.0,99.8875,100.0182,99.7476,99.8875,32243.0
2023-11-28 14:00:00,107.04,107.27,106.83,106.95,41555.0,99.8782,100.0928,99.6822,99.7942,41555.0
2023-11-28 14:30:00,106.96,107.15,106.8,107.07,34799.0,99.8035,99.9808,99.6543,99.9062,34799.0
2023-11-28 15:00:00,107.09,107.45,107.05,107.2,42933.0,99.9249,100.2608,99.8875,100.0275,42933.0
2023-11-28 15:30:00,107.2,108.02,107.13,107.72,284647.0,100.0275,100.7926,99.9622,100.5127,284647.0
2023-11-29 09:30:00,108.98,113.31,108.84,112.55,108421.0,101.6884,105.7287,101.5578,105.0195,108421.0
2023-11-29 10:00:00,112.54,112.56,111.07,111.37,112683.0,105.0102,105.0289,103.6386,103.9185,112683.0
2023-11-29 10:30:00,111.37,111.8,110.8,111.1,100096.0,103.9185,104.3197,103.3866,103.6666,100096.0
2023-11-29 11:00:00,111.1,111.32,110.12,110.25,80428.0,103.6666,103.8718,102.7521,102.8734,80428.0
2023-11-29 11:30:00,110.25,110.48,110.12,110.22,99530.0,102.8734,103.088,102.7521,102.8454,99530.0
2023-11-29 12:00:00,110.24,110.28,109.68,109.78,57011.0,102.8641,102.9014,102.3416,102.4349,57011.0
2023-11-29 12:30:00,109.74,109.84,109.2,109.61,81020.0,102.3975,102.4909,101.8937,102.2762,81020.0
2023-11-29 13:00:00,109.61,109.95,109.54,109.7,56468.0,102.2762,102.5935,102.2109,102.3602,56468.0
2023-11-29 13:30:00,109.67,109.69,109.0,109.08,33522.0,102.3322,102.3509,101.7071,101.7817,33522.0
2023-11-29 14:00:00,109.08,109.38,109.0,109.25,49249.0,101.7817,102.0616,101.7071,101.9403,49249.0
2023-11-29 14:30:00,109.28,109.45,108.98,109.36,34765.0,101.9683,102.1269,101.6884,102.043,34765.0
2023-11-29 15:00:00,109.4,109.43,109.02,109.02,40327.0,102.0803,102.1083,101.7257,101.7257,40327.0
2023-11-29 15:30:00,109.02,109.24,108.83,109.06,174432.0,101.7257,101.931,101.5484,101.763,174432.0
2023-11-30 09:30:00,109.01,109.92,108.21,109.83,75875.0,101.7164,102.5655,100.9699,102.4815,75875.0
2023-11-30 10:00:00,109.87,109.87,109.24,109.44,53098.0,102.5188,102.5188,101.931,102.1176,53098.0
2023-11-30 10:30:00,109.47,109.61,108.91,109.51,33190.0,102.1456,102.2762,101.6231,102.1829,33190.0
2023-11-30 11:00:00,109.63,109.87,109.23,109.56,28917.0,102.2949,102.5188,101.9217,102.2296,28917.0
2023-11-30 11:30:00,109.47,109.76,109.22,109.5,26641.0,102.1456,102.4162,101.9123,102.1736,26641.0
2023-11-30 12:00:00,109.54,109.75,109.35,109.47,27004.0,102.2109,102.4069,102.0336,102.1456,27004.0
2023-11-30 12:30:00,109.5,109.64,109.29,109.38,26702.0,102.1736,102.3042,101.9777,102.0616,26702.0
2023-11-30 13:00:00,109.48,109.68,109.08,109.36,35413.0,102.1549,102.3416,101.7817,102.043,35413.0
2023-11-30 13:30:00,109.41,109.64,109.23,109.35,15033.0,102.0896,102.3042,101.9217,102.0336,15033.0
2023-11-30 14:00:00,109.26,109.48,109.18,109.24,38345.0,101.9497,102.1549,101.875,101.931,38345.0
2023-11-30 14:30:00,109.27,109.67,109.19,109.47,36015.0,101.959,102.3322,101.8843,102.1456,36015.0
2023-11-30 15:00:00,109.47,109.58,109.27,109.31,25383.0,102.1456,102.2483,101.959,101.9963,25383.0
2023-11-30 15:30:00,109.3,109.78,109.07,109.4,221778.0,101.987,102.4349,101.7724,102.0803,221778.0
2023-12-01 09:30:00,109.4,110.88,108.87,110.81,43002.0,102.0803,103.4613,101.5858,103.396,43002.0
2023-12-01 10:00:00,110.93,112.16,110.92,112.04,51450.0,103.5079,104.6556,103.4986,104.5437,51450.0
2023-12-01 10:30:00,111.98,112.21,111.71,111.98,51139.0,104.4877,104.7023,104.2357,104.4877,51139.0
2023-12-01 11:00:00,111.92,113.41,111.61,113.2,86410.0,104.4317,105.822,104.1424,105.626,86410.0
2023-12-01 11:30:00,113.17,114.69,112.85,114.33,140099.0,105.5981,107.0164,105.2995,106.6804,140099.0
2023-12-01 12:00:00,114.33,116.99,114.21,116.27,172171.0,106.6804,109.1625,106.5685,108.4906,172171.0
2023-12-01 12:30:00,116.23,118.37,116.23,118.06,153849.0,108.4533,110.4501,108.4533,110.1609,153849.0
2023-12-01 13:00:00,118.02,118.28,117.09,117.69,148594.0,110.1235,110.3662,109.2558,109.8156,148594.0
2023-12-01 13:30:00,117.67,118.54,117.6,118.49,112841.0,109.797,110.6088,109.7317,110.5621,112841.0
2023-12-01 14:00:00,118.49,118.55,117.93,118.0,139033.0,110.5621,110.6181,110.0396,110.1049,139033.0
2023-12-01 14:30:00,117.94,118.38,117.51,118.22,131852.0,110.0489,110.4595,109.6477,110.3102,131852.0
2023-12-01 15:00:00,118.17,118.4,117.09,117.51,158140.0,110.2635,110.4781,109.2558,109.6477,158140.0
2023-12-01 15:30:00,117.52,118.16,117.48,118.13,481589.0,109.657,110.2542,109.6197,110.2262,481589.0
2023-12-04 09:30:00,117.58,120.43,117.24,119.02,113185.0,109.713,112.3723,109.3957,111.0566,113185.0
2023-12-04 10:00:00,118.99,119.59,118.54,118.88,129502.0,111.0286,111.5885,110.6088,110.926,129502.0
2023-12-04 10:30:00,118.93,120.0,118.75,119.06,85365.0,110.9727,111.9711,110.8047,111.094,85365.0
2023-12-04 11:00:00,119.03,120.07,118.93,119.51,109382.0,111.066,112.0364,110.9727,111.5139,109382.0
2023-12-04 11:30:00,119.42,120.16,119.16,120.03,47328.0,111.4299,112.1204,111.1873,111.9991,47328.0
2023-12-04 12:00:00,120.11,120.12,119.38,119.38,39745.0,112.0737,112.083,111.3926,111.3926,39745.0
2023-12-04 12:30:00,119.54,120.17,119.46,119.62,97516.0,111.5418,112.1297,111.4672,111.6165,97516.0
2023-12-04 13:00:00,119.61,119.61,118.81,119.39,48372.0,111.6072,111.6072,110.8607,111.4019,48372.0
2023-12-04 13:30:00,119.36,119.95,119.23,119.8,30178.0,111.3739,111.9244,111.2526,111.7845,30178.0
2023-12-04 14:00:00,119.81,119.97,119.47,119.55,28179.0,111.7938,111.9431,111.4765,111.5512,28179.0
2023-12-04 14:30:00,119.57,120.03,119.45,119.93,42088.0,111.5698,111.9991,111.4579,111.9058,42088.0
2023-12-04 15:00:00,119.99,120.06,119.31,119.38,46358.0,111.9617,112.0271,111.3272,111.3926,46358.0
2023-12-04 15:30:00,119.4,120.03,119.26,119.89,223513.0,111.4112,111.9991,111.2806,111.8684,223513.0
2023-12-05 09:30:00,119.1,119.74,118.33,119.3,75420.0,111.1313,111.7285,110.4128,111.3179,75420.0
2023-12-05 10:00:00,119.39,119.88,119.01,119.17,89374.0,111.4019,111.8591,111.0473,111.1966,89374.0
2023-12-05 10:30:00,119.23,119.24,118.47,119.03,45378.0,111.2526,111.2619,110.5434,111.066,45378.0
2023-12-05 11:00:00,119.03,119.57,118.91,119.39,35201.0,111.066,111.5698,110.954,111.4019,35201.0
2023-12-05 11:30:00,119.33,119.67,119.31,119.56,42672.0,111.3459,111.6632,111.3272,111.5605,42672.0
2023-12-05 12:00:00,119.56,119.67,119.04,119.27,56962.0,111.5605,111.6632,111.0753,111.2899,56962.0
2023-12-05 12:30:00,119.23,119.42,119.1,119.37,38398.0,111.2526,111.4299,111.1313,111.3832,38398.0
2023-12-05 13:00:00,119.38,119.75,119.24,119.63,104365.0,111.3926,111.7378,111.2619,111.6258,104365.0
2023-12-05 13:30:00,119.62,119.68,119.3,119.49,96075.0,111.6165,111.6725,111.3179,111.4952,96075.0
2023-12-05 14:00:00,119.49,119.75,119.41,119.67,76381.0,111.4952,111.7378,111.4205,111.6632,76381.0
2023-12-05 14:30:00,119.7,119.79,119.56,119.68,56665.0,111.6911,111.7751,111.5605,111.6725,56665.0
2023-12-05 15:00:00,119.64,119.76,119.38,119.59,69498.0,111.6352,111.7471,111.3926,111.5885,69498.0
2023-12-05 15:30:00,119.59,119.97,119.38,119.71,229646.0,111.5885,111.9431,111.3926,111.7005,229646.0
2023-12-06 09:30:00,121.15,122.91,120.87,122.68,64697.0,113.0441,114.6864,112.7829,114.4718,64697.0
2023-12-06 10:00:00,122.8,123.9,122.65,123.18,69807.0,114.5837,115.6101,114.4438,114.9383,69807.0
2023-12-06 10:30:00,123.18,123.85,123.18,123.59,46962.0,114.9383,115.5635,114.9383,115.3209,46962.0
2023-12-06 11:00:00,123.49,123.61,122.93,123.57,107059.0,115.2276,115.3395,114.705,115.3022,107059.0
2023-12-06 11:30:00,123.5,123.54,122.87,123.29,62509.0,115.2369,115.2742,114.649,115.0409,62509.0
2023-12-06 12:00:00,123.26,123.26,122.41,122.73,35782.0,115.013,115.013,114.2198,114.5184,35782.0
2023-12-06 12:30:00,122.55,122.86,122.53,122.68,22096.0,114.3505,114.6397,114.3318,114.4718,22096.0
2023-12-06 13:00:00,122.69,122.9,122.38,122.9,56882.0,114.4811,114.677,114.1918,114.677,56882.0
2023-12-06 13:30:00,122.82,123.51,122.71,123.36,54584.0,114.6024,115.2462,114.4998,115.1063,54584.0
2023-12-06 14:00:00,123.32,123.61,123.14,123.38,52266.0,115.0689,115.3395,114.901,115.1249,52266.0
2023-12-06 14:30:00,123.35,123.56,122.57,122.57,124519.0,115.0969,115.2929,114.3691,114.3691,124519.0
2023-12-06 15:00:00,122.57,122.85,122.09,122.16,53142.0,114.3691,114.6304,113.9212,113.9866,53142.0
2023-12-06 15:30:00,122.13,122.37,121.64,121.82,195400.0,113.9586,114.1825,113.5013,113.6693,195400.0
2023-12-07 09:30:00,121.65,122.83,120.73,122.73,115077.0,113.5107,114.6117,112.6522,114.5184,115077.0
2023-12-07 10:00:00,122.61,124.27,122.36,123.77,94504.0,114.4064,115.9554,114.1732,115.4888,94504.0
2023-12-07 10:30:00,123.79,124.24,123.39,123.82,48510.0,115.5075,115.9274,115.1343,115.5355,48510.0
2023-12-07 11:00:00,123.77,123.97,122.77,123.12,69518.0,115.4888,115.6754,114.5557,114.8823,69518.0
2023-12-07 11:30:00,123.11,123.54,122.85,123.43,88985.0,114.873,115.2742,114.6304,115.1716,88985.0
2023-12-07 12:00:00,123.44,123.51,122.81,122.92,71500.0,115.1809,115.2462,114.5931,114.6957,71500.0
2023-12-07 12:30:00,122.91,122.97,122.42,122.63,77963.0,114.6864,114.7424,114.2292,114.4251,77963.0
2023-12-07 13:00:00,122.63,122.63,122.09,122.27,51178.0,114.4251,114.4251,113.9212,114.0892,51178.0
2023-12-07 13:30:00,122.3,123.03,122.24,122.91,38273.0,114.1172,114.7983,114.0612,114.6864,38273.0
2023-12-07 14:00:00,122.96,123.31,122.86,123.11,30369.0,114.733,115.0596,114.6397,114.873,30369.0
2023-12-07 14:30:00,123.11,123.24,122.72,122.78,41493.0,114.873,114.9943,114.5091,114.5651,41493.0
2023-12-07 15:00:00,122.78,123.08,122.46,122.51,43785.0,114.5651,114.845,114.2665,114.3131,43785.0
2023-12-07 15:30:00,122.55,122.65,121.88,121.91,205523.0,114.3505,114.4438,113.7253,113.7533,205523.0
2023-12-08 09:30:00,121.69,121.69,120.39,120.42,68388.0,113.548,113.548,112.335,112.363,68388.0
2023-12-08 10:00:00,120.42,120.87,120.28,120.75,44487.0,112.363,112.7829,112.2323,112.6709,44487.0
2023-12-08 10:30:00,120.84,120.91,119.87,119.87,47787.0,112.7549,112.8202,111.8498,111.8498,47787.0
2023-12-08 11:00:00,119.82,120.04,118.88,118.88,48757.0,111.8031,112.0084,110.926,110.926,48757.0
2023-12-08 11:30:00,118.94,119.25,118.65,119.12,64769.0,110.982,111.2713,110.7114,111.15,64769.0
2023-12-08 12:00:00,119.19,119.2,118.88,118.98,36010.0,111.2153,111.2246,110.926,111.0193,36010.0
2023-12-08 12:30:00,119.0,119.2,118.82,119.0,39550.0,111.038,111.2246,110.87,111.038,39550.0
2023-12-08 13:00:00,118.93,119.02,118.76,118.91,17944.0,110.9727,111.0566,110.814,110.954,17944.0
2023-12-08 13:30:00,118.93,119.3,118.76,119.24,52136.0,110.9727,111.3179,110.814,111.2619,52136.0
2023-12-08 14:00:00,119.33,119.54,119.04,119.39,47282.0,111.3459,111.5418,111.0753,111.4019,47282.0
2023-12-08 14:30:00,119.39,119.6,119.34,119.51,36720.0,111.4019,111.5978,111.3552,111.5139,36720.0
2023-12-08 15:00:00,119.46,119.66,119.3,119.49,42564.0,111.4672,111.6538,111.3179,111.4952,42564.0
2023-12-08 15:30:00,119.48,119.75,119.36,119.48,156080.0,111.4859,111.7378,111.3739,111.4859,156080.0
2023-12-11 09:30:00,118.88,118.97,117.91,118.32,63983.0,110.926,111.01,110.0209,110.4035,63983.0
2023-12-11 10:00:00,118.29,118.74,117.98,118.19,52149.0,110.3755,110.7954,110.0862,110.2822,52149.0
2023-12-11 10:30:00,118.27,118.72,118.22,118.64,24618.0,110.3568,110.7767,110.3102,110.7021,24618.0
2023-12-11 11:00:00,118.61,118.94,118.58,118.76,17850.0,110.6741,110.982,110.6461,110.814,17850.0
2023-12-11 11:30:00,118.83,119.18,118.76,119.04,24243.0,110.8794,111.2059,110.814,111.0753,24243.0
2023-12-11 12:00:00,119.04,119.18,118.87,119.08,26070.0,111.0753,111.2059,110.9167,111.1126,26070.0
2023-12-11 12:30:00,119.07,119.13,118.55,118.55,47669.0,111.1033,111.1593,110.6181,110.6181,47669.0
2023-12-11 13:00:00,118.55,118.78,118.37,118.76,15279.0,110.6181,110.8327,110.4501,110.814,15279.0
2023-12-11 13:30:00,118.74,118.95,118.65,118.79,17546.0,110.7954,110.9913,110.7114,110.842,17546.0
2023-12-11 14:00:00,118.82,118.93,118.69,118.85,27789.0,110.87,110.9727,110.7487,110.898,27789.0
2023-12-11 14:30:00,118.84,119.08,118.7,119.07,47461.0,110.8887,111.1126,110.7581,111.1033,47461.0
2023-12-11 15:00:00,119.05,119.29,118.99,119.12,55871.0,111.0846,111.3086,111.0286,111.15,55871.0
2023-12-11 15:30:00,119.11,119.65,118.93,119.45,93577.0,111.1406,111.6445,110.9727,111.4579,93577.0
2023-12-12 09:30:00,117.89,119.25,117.5,117.66,42491.0,110.0022,111.2713,109.6383,109.7876,42491.0
2023-12-12 10:00:00,117.56,117.56,116.47,117.07,33987.0,109.6943,109.6943,108.6773,109.2371,33987.0
2023-12-12 10:30:00,117.0,117.49,116.86,117.23,46742.0,109.1718,109.629,109.0412,109.3864,46742.0
2023-12-12 11:00:00,117.25,117.45,116.88,117.18,79613.0,109.4051,109.5917,109.0598,109.3398,79613.0
2023-12-12 11:30:00,117.22,117.22,116.26,116.39,41515.0,109.3771,109.3771,108.4813,108.6026,41515.0
2023-12-12 12:00:00,116.34,116.74,116.15,116.63,53663.0,108.556,108.9292,108.3787,108.8266,53663.0
2023-12-12 12:30:00,116.63,116.94,116.56,116.73,51936.0,108.8266,109.1158,108.7612,108.9199,51936.0
2023-12-12 13:00:00,116.66,117.11,116.56,116.71,68296.0,108.8545,109.2744,108.7612,108.9012,68296.0
2023-12-12 13:30:00,116.71,117.41,116.7,117.41,38234.0,108.9012,109.5544,108.8919,109.5544,38234.0
2023-12-12 14:00:00,117.41,117.41,116.88,116.9,47582.0,109.5544,109.5544,109.0598,109.0785,47582.0
2023-12-12 14:30:00,116.88,117.07,116.63,116.68,56151.0,109.0598,109.2371,108.8266,108.8732,56151.0
2023-12-12 15:00:00,116.71,117.18,116.71,117.15,60956.0,108.9012,109.3398,108.9012,109.3118,60956.0
2023-12-12 15:30:00,117.16,117.3,116.81,116.96,246636.0,109.3211,109.4517,108.9945,109.1345,246636.0
2023-12-13 09:30:00,117.03,117.74,116.77,116.96,32861.0,109.1998,109.8623,108.9572,109.1345,32861.0
2023-12-13 10:00:00,116.84,117.93,116.79,117.85,39533.0,109.0225,110.0396,108.9758,109.9649,39533.0
2023-12-13 10:30:00,117.86,118.52,117.63,118.47,26333.0,109.9743,110.5901,109.7596,110.5434,26333.0
2023-12-13 11:00:00,118.41,119.15,118.38,118.78,16116.0,110.4875,111.1779,110.4595,110.8327,16116.0
2023-12-13 11:30:00,118.82,118.87,118.2,118.42,16472.0,110.87,110.9167,110.2915,110.4968,16472.0
2023-12-13 12:00:00,118.42,118.56,118.16,118.16,43517.0,110.4968,110.6274,110.2542,110.2542,43517.0
2023-12-13 12:30:00,118.13,118.28,117.91,118.25,26836.0,110.2262,110.3662,110.0209,110.3382,26836.0
2023-12-13 13:00:00,118.2,118.26,117.66,117.8,14441.0,110.2915,110.3475,109.7876,109.9183,14441.0
2023-12-13 13:30:00,117.8,117.85,117.55,117.85,18798.0,109.9183,109.9649,109.685,109.9649,18798.0
2023-12-13 14:00:00,117.85,120.35,117.8,120.15,90729.0,109.9649,112.2977,109.9183,112.111,90729.0
2023-12-13 14:30:00,120.3,124.17,120.21,124.0,137238.0,112.251,115.8621,112.167,115.7034,137238.0
2023-12-13 15:00:00,123.94,125.88,123.94,125.35,209909.0,115.6475,117.4577,115.6475,116.9631,209909.0
2023-12-13 15:30:00,125.36,126.22,125.13,125.58,636342.0,116.9724,117.7749,116.7578,117.1777,636342.0
2023-12-14 09:30:00,129.59,134.46,129.59,133.73,299695.0,120.9194,125.4636,120.9194,124.7824,299695.0
2023-12-14 10:00:00,133.89,134.22,132.02,133.66,271964.0,124.9317,125.2396,123.1868,124.7171,271964.0
2023-12-14 10:30:00,133.59,134.22,133.38,134.01,208983.0,124.6518,125.2396,124.4558,125.0437,208983.0
2023-12-14 11:00:00,134.03,134.42,133.38,133.72,79906.0,125.0624,125.4263,124.4558,124.7731,79906.0
2023-12-14 11:30:00,133.77,135.31,133.71,134.69,127285.0,124.8198,126.2567,124.7638,125.6782,127285.0
2023-12-14 12:00:00,134.69,135.04,134.11,134.83,83578.0,125.6782,126.0048,125.137,125.8088,83578.0
2023-12-14 12:30:00,134.79,135.45,134.31,134.4,82171.0,125.7715,126.3873,125.3236,125.4076,82171.0
2023-12-14 13:00:00,134.34,134.92,134.0,134.4,85992.0,125.3516,125.8928,125.0344,125.4076,85992.0
2023-12-14 13:30:00,134.4,134.54,133.44,133.82,73006.0,125.4076,125.5382,124.5118,124.8664,73006.0
2023-12-14 14:00:00,133.82,134.85,133.8,134.58,85165.0,124.8664,125.8275,124.8477,125.5756,85165.0
2023-12-14 14:30:00,134.53,134.65,134.2,134.38,79974.0,125.5289,125.6409,125.221,125.3889,79974.0
2023-12-14 15:00:00,134.39,134.69,133.87,134.69,150462.0,125.3983,125.6782,124.9131,125.6782,150462.0
2023-12-14 15:30:00,134.73,134.78,133.87,134.45,456874.0,125.7155,125.7622,124.9131,125.4543,456874.0
2023-12-15 09:30:00,132.76,133.51,131.12,131.9,315697.0,123.8773,124.5771,122.3471,123.0749,315697.0
2023-12-15 10:00:00,132.04,132.88,131.56,132.58,69977.0,123.2055,123.9893,122.7576,123.7094,69977.0
2023-12-15 10:30:00,132.56,133.19,132.1,132.97,60919.0,123.6907,124.2786,123.2615,124.0733,60919.0
2023-12-15 11:00:00,133.02,133.21,131.0,131.0,53471.0,124.1199,124.2972,122.2351,122.2351,53471.0
2023-12-15 11:30:00,131.0,131.43,130.05,131.04,381079.0,122.2351,122.6363,121.3486,122.2724,381079.0
2023-12-15 12:00:00,131.11,131.19,130.01,130.66,85685.0,122.3377,122.4124,121.3113,121.9178,85685.0
2023-12-15 12:30:00,130.65,130.75,129.39,129.48,134343.0,121.9085,122.0018,120.7328,120.8168,134343.0
2023-12-15 13:00:00,129.44,129.67,128.97,129.66,44468.0,120.7795,120.9941,120.3409,120.9847,44468.0
2023-12-15 13:30:00,129.66,129.72,128.71,129.0,93806.0,120.9847,121.0407,120.0983,120.3689,93806.0
2023-12-15 14:00:00,128.88,129.22,128.34,129.02,53471.0,120.2569,120.5742,119.7531,120.3876,53471.0
2023-12-15 14:30:00,129.01,129.48,128.73,129.12,124493.0,120.3782,120.8168,120.117,120.4809,124493.0
2023-12-15 15:00:00,129.13,129.94,128.88,129.77,113595.0,120.4902,121.246,120.2569,121.0874,113595.0
2023-12-15 15:30:00,129.84,130.47,129.45,129.99,238375.0,121.1527,121.7405,120.7888,121.2927,238375.0
2023-12-18 09:30:00,131.06,131.06,128.83,129.54,71568.0,122.2911,122.2911,120.2103,120.8728,71568.0
2023-12-18 10:00:00,129.35,130.15,128.67,130.15,63127.0,120.6955,121.442,120.061,121.442,63127.0
2023-12-18 10:30:00,130.13,130.61,129.51,129.58,67182.0,121.4233,121.8712,120.8448,120.9101,67182.0
2023-12-18 11:00:00,129.51,129.69,129.09,129.59,58844.0,120.8448,121.0127,120.4529,120.9194,58844.0
2023-12-18 11:30:00,129.51,129.96,129.23,129.74,37435.0,120.8448,121.2647,120.5835,121.0594,37435.0
2023-12-18 12:00:00,129.79,130.12,129.68,130.05,57944.0,121.106,121.414,121.0034,121.3486,57944.0
2023-12-18 12:30:00,130.1,131.12,130.03,130.95,53715.0,121.3953,122.3471,121.33,122.1884,53715.0
2023-12-18 13:00:00,130.97,130.97,130.24,130.39,39000.0,122.2071,122.2071,121.5259,121.6659,39000.0
2023-12-18 13:30:00,130.34,130.41,130.19,130.31,24949.0,121.6192,121.6846,121.4793,121.5913,24949.0
2023-12-18 14:00:00,130.35,130.35,129.78,130.04,76094.0,121.6286,121.6286,121.0967,121.3393,76094.0
2023-12-18 14:30:00,130.08,130.11,129.81,129.9,40259.0,121.3766,121.4046,121.1247,121.2087,40259.0
2023-12-18 15:00:00,129.87,130.15,129.76,129.9,48092.0,121.1807,121.442,121.0781,121.2087,48092.0
2023-12-18 15:30:00,129.88,130.1,129.08,129.09,189495.0,121.19,121.3953,120.4436,120.4529,189495.0
2023-12-19 09:30:00,130.18,130.31,128.4,128.94,64813.0,121.47,121.5913,119.809,120.3129,64813.0
2023-12-19 10:00:00,128.95,129.47,128.57,129.0,41275.0,120.3222,120.8075,119.9677,120.3689,41275.0
2023-12-19 10:30:00,128.92,130.22,128.68,129.37,58255.0,120.2943,121.5073,120.0703,120.7141,58255.0
2023-12-19 11:00:00,129.42,129.58,128.96,129.31,28969.0,120.7608,120.9101,120.3316,120.6582,28969.0
2023-12-19 11:30:00,129.25,129.64,129.08,129.44,65471.0,120.6022,120.9661,120.4436,120.7795,65471.0
2023-12-19 12:00:00,129.39,129.82,129.24,129.82,41189.0,120.7328,121.134,120.5928,121.134,41189.0
2023-12-19 12:30:00,129.82,129.91,129.45,129.75,39979.0,121.134,121.218,120.7888,121.0687,39979.0
2023-12-19 13:00:00,129.71,129.97,129.52,129.76,66855.0,121.0314,121.274,120.8541,121.0781,66855.0
2023-12-19 13:30:00,129.76,130.14,129.72,129.94,24769.0,121.0781,121.4326,121.0407,121.246,24769.0
2023-12-19 14:00:00,129.93,129.94,129.56,129.64,29874.0,121.2367,121.246,120.8914,120.9661,29874.0
2023-12-19 14:30:00,129.61,129.83,129.51,129.78,34682.0,120.9381,121.1434,120.8448,121.0967,34682.0
2023-12-19 15:00:00,129.83,130.21,129.82,130.19,41020.0,121.1434,121.4979,121.134,121.4793,41020.0
2023-12-19 15:30:00,130.19,130.31,129.44,129.53,176730.0,121.4793,121.5913,120.7795,120.8634,176730.0
2023-12-20 09:30:00,129.52,131.39,129.52,130.01,48073.0,120.8541,122.599,120.8541,121.3113,48073.0
2023-12-20 10:00:00,130.11,131.47,130.11,130.77,27250.0,121.4046,122.6736,121.4046,122.0205,27250.0
2023-12-20 10:30:00,130.77,131.18,130.64,130.77,52433.0,122.0205,122.403,121.8992,122.0205,52433.0
2023-12-20 11:00:00,130.83,131.83,130.66,131.57,64435.0,122.0765,123.0096,121.9178,122.7669,64435.0
2023-12-20 11:30:00,131.59,131.81,131.21,131.21,201558.0,122.7856,122.9909,122.431,122.431,201558.0
2023-12-20 12:00:00,131.22,131.33,130.53,130.68,40044.0,122.4404,122.543,121.7965,121.9365,40044.0
2023-12-20 12:30:00,130.7,130.87,130.46,130.59,23190.0,121.9552,122.1138,121.7312,121.8525,23190.0
2023-12-20 13:00:00,130.61,131.04,130.44,130.7,38534.0,121.8712,122.2724,121.7126,121.9552,38534.0
2023-12-20 13:30:00,130.69,130.69,129.75,129.8,41860.0,121.9458,121.9458,121.0687,121.1154,41860.0
2023-12-20 14:00:00,129.74,130.17,129.28,129.7,112576.0,121.0594,121.4606,120.6302,121.0221,112576.0
2023-12-20 14:30:00,129.71,129.81,127.61,127.77,75633.0,121.0314,121.1247,119.0719,119.2212,75633.0
2023-12-20 15:00:00,127.64,128.62,127.06,127.43,74048.0,119.0999,120.0143,118.5587,118.9039,74048.0
2023-12-20 15:30:00,127.46,127.71,126.36,126.51,136544.0,118.9319,119.1652,117.9055,118.0455,136544.0
2023-12-21 09:30:00,128.29,129.27,127.36,129.19,36740.0,119.7064,120.6208,118.8386,120.5462,36740.0
2023-12-21 10:00:00,129.24,129.64,128.17,128.86,33410.0,120.5928,120.9661,119.5944,120.2383,33410.0
2023-12-21 10:30:00,128.96,129.12,128.35,128.86,20157.0,120.3316,120.4809,119.7624,120.2383,20157.0
2023-12-21 11:00:00,128.88,128.97,128.54,128.64,32384.0,120.2569,120.3409,119.9397,120.033,32384.0
2023-12-21 11:30:00,128.77,128.77,128.12,128.18,17835.0,120.1543,120.1543,119.5478,119.6038,17835.0
2023-12-21 12:00:00,128.12,128.25,127.84,127.97,10015.0,119.5478,119.6691,119.2865,119.4078,10015.0
2023-12-21 12:30:00,127.97,128.29,127.76,128.01,22751.0,119.4078,119.7064,119.2119,119.4451,22751.0
2023-12-21 13:00:00,128.09,128.28,127.33,127.68,36080.0,119.5198,119.6971,118.8106,119.1372,36080.0
2023-12-21 13:30:00,127.82,128.01,127.6,128.0,14349.0,119.2679,119.4451,119.0626,119.4358,14349.0
2023-12-21 14:00:00,127.96,127.96,127.25,127.55,26461.0,119.3985,119.3985,118.736,119.0159,26461.0
2023-12-21 14:30:00,127.52,127.69,127.26,127.47,20912.0,118.9879,119.1466,118.7453,118.9413,20912.0
2023-12-21 15:00:00,127.49,127.89,127.35,127.86,32622.0,118.9599,119.3332,118.8293,119.3052,32622.0
2023-12-21 15:30:00,127.94,129.32,127.85,128.88,177489.0,119.3798,120.6675,119.2958,120.2569,177489.0
2023-12-22 09:30:00,129.65,131.44,128.26,130.35,44604.0,120.9754,122.6456,119.6784,121.6286,44604.0
2023-12-22 10:00:00,130.47,130.8,128.85,129.31,21413.0,121.7405,122.0485,120.2289,120.6582,21413.0
2023-12-22 10:30:00,129.36,129.62,129.02,129.1,16801.0,120.7048,120.9474,120.3876,120.4622,16801.0
2023-12-22 11:00:00,129.07,129.19,128.55,128.81,18104.0,120.4342,120.5462,119.949,120.1916,18104.0
2023-12-22 11:30:00,128.88,128.99,128.58,128.7,12610.0,120.2569,120.3596,119.977,120.089,12610.0
2023-12-22 12:00:00,128.69,128.69,128.21,128.41,17708.0,120.0796,120.0796,119.6318,119.8184,17708.0
2023-12-22 12:30:00,128.39,128.67,128.34,128.59,14147.0,119.7997,120.061,119.7531,119.9863,14147.0
2023-12-22 13:00:00,128.59,128.91,128.21,128.38,13457.0,119.9863,120.2849,119.6318,119.7904,13457.0
2023-12-22 13:30:00,128.36,128.36,127.93,128.05,16305.0,119.7717,119.7717,119.3705,119.4825,16305.0
2023-12-22 14:00:00,128.04,128.06,127.22,127.22,36870.0,119.4731,119.4918,118.708,118.708,36870.0
2023-12-22 14:30:00,127.18,127.76,126.94,127.76,28220.0,118.6707,119.2119,118.4467,119.2119,28220.0
2023-12-22 15:00:00,127.84,128.0,127.63,127.82,36010.0,119.2865,119.4358,119.0906,119.2679,36010.0
2023-12-22 15:30:00,127.9,127.94,127.33,127.79,101981.0,119.3425,119.3798,118.8106,119.2399,101981.0
2023-12-26 09:30:00,128.0,128.59,127.65,128.0,32459.0,119.4358,119.9863,119.1092,119.4358,32459.0
2023-12-26 10:00:00,128.09,129.06,128.09,129.06,16313.0,119.5198,120.4249,119.5198,120.4249,16313.0
2023-12-26 10:30:00,128.98,129.06,128.28,128.5,20102.0,120.3502,120.4249,119.6971,119.9024,20102.0
2023-12-26 11:00:00,128.49,128.87,128.49,128.69,14441.0,119.893,120.2476,119.893,120.0796,14441.0
2023-12-26 11:30:00,128.84,129.08,128.67,128.92,17779.0,120.2196,120.4436,120.061,120.2943,17779.0
2023-12-26 12:00:00,129.0,129.1,128.79,129.03,23682.0,120.3689,120.4622,120.173,120.3969,23682.0
2023-12-26 12:30:00,128.99,129.12,128.61,128.79,24405.0,120.3596,120.4809,120.005,120.173,24405.0
2023-12-26 13:00:00,128.93,128.95,128.73,128.81,12466.0,120.3036,120.3222,120.117,120.1916,12466.0
2023-12-26 13:30:00,128.82,128.96,128.49,128.86,14980.0,120.2009,120.3316,119.893,120.2383,14980.0
2023-12-26 14:00:00,128.87,129.03,128.86,128.94,18850.0,120.2476,120.3969,120.2383,120.3129,18850.0
2023-12-26 14:30:00,128.97,129.14,128.91,128.94,18920.0,120.3409,120.4995,120.2849,120.3129,18920.0
2023-12-26 15:00:00,129.01,129.3,128.95,129.11,36340.0,120.3782,120.6488,120.3222,120.4715,36340.0
2023-12-26 15:30:00,129.12,129.89,129.01,129.12,77226.0,120.4809,121.1994,120.3782,120.4809,77226.0
2023-12-27 09:30:00,129.0,129.54,128.04,129.29,16720.0,120.3689,120.8728,119.4731,120.6395,16720.0
2023-12-27 10:00:00,129.22,129.46,128.66,128.93,40221.0,120.5742,120.7981,120.0517,120.3036,40221.0
2023-12-27 10:30:00,129.03,129.03,128.36,128.39,35319.0,120.3969,120.3969,119.7717,119.7997,35319.0
2023-12-27 11:00:00,128.46,128.66,128.12,128.52,37665.0,119.865,120.0517,119.5478,119.921,37665.0
2023-12-27 11:30:00,128.58,128.68,128.31,128.31,32753.0,119.977,120.0703,119.7251,119.7251,32753.0
2023-12-27 12:00:00,128.36,128.57,128.29,128.31,17838.0,119.7717,119.9677,119.7064,119.7251,17838.0
2023-12-27 12:30:00,128.34,128.71,128.31,128.58,25906.0,119.7531,120.0983,119.7251,119.977,25906.0
2023-12-27 13:00:00,128.65,128.97,128.64,128.91,14977.0,120.0423,120.3409,120.033,120.2849,14977.0
2023-12-27 13:30:00,128.9,128.97,128.63,128.63,13789.0,120.2756,120.3409,120.0237,120.0237,13789.0
2023-12-27 14:00:00,128.62,128.81,128.15,128.51,19599.0,120.0143,120.1916,119.5758,119.9117,19599.0
2023-12-27 14:30:00,128.58,128.81,128.33,128.81,27013.0,119.977,120.1916,119.7437,120.1916,27013.0
2023-12-27 15:00:00,128.81,129.11,128.64,128.77,16487.0,120.1916,120.4715,120.033,120.1543,16487.0
2023-12-27 15:30:00,128.77,129.3,128.61,129.27,69585.0,120.1543,120.6488,120.005,120.6208,69585.0
2023-12-28 09:30:00,127.34,128.8,127.2,128.69,29836.0,119.9907,121.3664,119.8587,121.2627,29836.0
2023-12-28 10:00:00,128.63,128.75,128.05,128.37,38116.0,121.2062,121.3193,120.6597,120.9612,38116.0
2023-12-28 10:30:00,128.31,128.49,127.7,127.82,23211.0,120.9047,121.0743,120.3299,120.443,23211.0
2023-12-28 11:00:00,127.79,128.07,127.35,128.0,24085.0,120.4147,120.6785,120.0001,120.6126,24085.0
2023-12-28 11:30:00,128.06,128.42,127.91,128.24,21496.0,120.6691,121.0083,120.5278,120.8387,21496.0
2023-12-28 12:00:00,128.24,128.27,128.02,128.13,22241.0,120.8387,120.867,120.6314,120.7351,22241.0
2023-12-28 12:30:00,128.1,128.18,127.84,127.84,17725.0,120.7068,120.7822,120.4618,120.4618,17725.0
2023-12-28 13:00:00,127.91,128.06,127.56,127.6,10585.0,120.5278,120.6691,120.198,120.2356,10585.0
2023-12-28 13:30:00,127.6,128.03,127.6,127.74,10769.0,120.2356,120.6408,120.2356,120.3676,10769.0
2023-12-28 14:00:00,127.79,128.06,127.67,128.05,11182.0,120.4147,120.6691,120.3016,120.6597,11182.0
2023-12-28 14:30:00,128.05,128.22,128.0,128.13,12287.0,120.6597,120.8199,120.6126,120.7351,12287.0
2023-12-28 15:00:00,128.13,128.44,128.04,128.44,19711.0,120.7351,121.0272,120.6503,121.0272,19711.0
2023-12-28 15:30:00,128.46,128.97,128.43,128.94,86155.0,121.046,121.5266,121.0177,121.4983,86155.0
2023-12-29 09:30:00,127.99,129.2,127.0,129.2,59340.0,120.6031,121.7433,119.6703,121.7433,59340.0
2023-12-29 10:00:00,129.17,129.39,128.4,128.44,39032.0,121.715,121.9223,120.9895,121.0272,39032.0
2023-12-29 10:30:00,128.39,128.63,128.0,128.01,37048.0,120.9801,121.2062,120.6126,120.622,37048.0
2023-12-29 11:00:00,128.03,128.18,127.78,127.79,29787.0,120.6408,120.7822,120.4053,120.4147,29787.0
2023-12-29 11:30:00,127.9,128.08,127.76,128.03,25086.0,120.5183,120.6879,120.3864,120.6408,25086.0
2023-12-29 12:00:00,128.01,128.07,127.31,127.47,33520.0,120.622,120.6785,119.9624,120.1132,33520.0
2023-12-29 12:30:00,127.42,128.06,127.39,128.0,13433.0,120.066,120.6691,120.0378,120.6126,13433.0
2023-12-29 13:00:00,127.92,127.94,127.62,127.75,13641.0,120.5372,120.556,120.2545,120.377,13641.0
2023-12-29 13:30:00,127.73,128.08,127.71,127.89,12439.0,120.3581,120.6879,120.3393,120.5089,12439.0
2023-12-29 14:00:00,127.83,128.03,127.74,127.88,21024.0,120.4524,120.6408,120.3676,120.4995,21024.0
2023-12-29 14:30:00,127.88,127.99,127.57,127.79,18288.0,120.4995,120.6031,120.2074,120.4147,18288.0
2023-12-29 15:00:00,127.81,127.96,127.61,127.76,19964.0,120.4335,120.5749,120.2451,120.3864,19964.0
2023-12-29 15:30:00,127.72,127.77,126.63,126.78,151645.0,120.3487,120.3958,119.3216,119.463,151645.0
2024-01-02 09:30:00,127.0,127.44,126.0,127.29,76998.0,119.6703,120.0849,118.728,119.9435,76998.0
2024-01-02 10:00:00,127.23,128.23,127.08,127.59,53992.0,119.887,120.8293,119.7457,120.2262,53992.0
2024-01-02 10:30:00,127.5,128.74,127.23,128.22,27050.0,120.1414,121.3099,119.887,120.8199,27050.0
2024-01-02 11:00:00,128.22,129.61,128.22,129.53,28102.0,120.8199,122.1296,120.8199,122.0543,28102.0
2024-01-02 11:30:00,129.53,130.16,129.25,129.97,29316.0,122.0543,122.6479,121.7904,122.4689,29316.0
2024-01-02 12:00:00,130.05,131.06,129.85,130.89,15882.0,122.5442,123.496,122.3558,123.3358,15882.0
2024-01-02 12:30:00,130.86,131.36,130.36,130.5,20429.0,123.3075,123.7786,122.8364,122.9683,20429.0
2024-01-02 13:00:00,130.46,130.48,129.91,130.06,27076.0,122.9306,122.9494,122.4123,122.5537,27076.0
2024-01-02 13:30:00,129.97,130.33,129.75,130.17,28477.0,122.4689,122.8081,122.2616,122.6573,28477.0
2024-01-02 14:00:00,130.13,130.2,129.64,129.88,28163.0,122.6196,122.6856,122.1579,122.3841,28163.0
2024-01-02 14:30:00,129.91,129.91,128.93,128.93,40164.0,122.4123,122.4123,121.4889,121.4889,40164.0
2024-01-02 15:00:00,128.97,129.66,128.84,129.45,38605.0,121.5266,122.1768,121.4041,121.9789,38605.0
2024-01-02 15:30:00,129.45,129.59,128.76,129.35,93596.0,121.9789,122.1108,121.3287,121.8846,93596.0
2024-01-03 09:30:00,126.97,126.97,124.59,124.63,65951.0,119.642,119.642,117.3994,117.4371,65951.0
2024-01-03 10:00:00,125.11,125.93,124.33,124.33,58235.0,117.8894,118.662,117.1544,117.1544,58235.0
2024-01-03 10:30:00,124.28,124.51,122.79,124.12,43477.0,117.1073,117.324,115.7033,116.9565,43477.0
2024-01-03 11:00:00,124.12,124.88,124.08,124.88,41678.0,116.9565,117.6726,116.9188,117.6726,41678.0
2024-01-03 11:30:00,124.68,125.21,124.56,124.89,53632.0,117.4842,117.9836,117.3711,117.6821,53632.0
2024-01-03 12:00:00,124.81,124.86,124.43,124.67,14008.0,117.6067,117.6538,117.2486,117.4748,14008.0
2024-01-03 12:30:00,124.8,125.54,124.64,125.5,15502.0,117.5972,118.2945,117.4465,118.2568,15502.0
2024-01-03 13:00:00,125.5,126.12,125.36,126.11,17356.0,118.2568,118.8411,118.1249,118.8316,17356.0
2024-01-03 13:30:00,126.11,126.73,125.96,126.41,28803.0,118.8316,119.4159,118.6903,119.1143,28803.0
2024-01-03 14:00:00,126.36,126.9,125.8,126.67,27707.0,119.0672,119.576,118.5395,119.3593,27707.0
2024-01-03 14:30:00,126.75,126.92,126.21,126.39,34248.0,119.4347,119.5949,118.9259,119.0955,34248.0
2024-01-03 15:00:00,126.39,126.49,125.07,125.23,38108.0,119.0955,119.1897,117.8517,118.0024,38108.0
2024-01-03 15:30:00,125.25,125.62,125.1,125.39,105824.0,118.0213,118.3699,117.8799,118.1532,105824.0
2024-01-04 09:30:00,124.58,125.83,123.22,125.47,25205.0,117.3899,118.5678,116.1084,118.2286,25205.0
2024-01-04 10:00:00,125.28,125.98,125.04,125.81,13647.0,118.0495,118.7091,117.8234,118.549,13647.0
2024-01-04 10:30:00,125.8,126.51,125.8,125.95,24750.0,118.5395,119.2086,118.5395,118.6809,24750.0
2024-01-04 11:00:00,126.01,126.53,125.81,126.35,29355.0,118.7374,119.2274,118.549,119.0578,29355.0
2024-01-04 11:30:00,126.39,126.54,125.53,125.62,26842.0,119.0955,119.2368,118.2851,118.3699,26842.0
2024-01-04 12:00:00,125.61,125.72,125.18,125.19,23057.0,118.3605,118.4642,117.9553,117.9647,23057.0
2024-01-04 12:30:00,125.2,125.2,124.65,124.81,47640.0,117.9742,117.9742,117.4559,117.6067,47640.0
2024-01-04 13:00:00,124.74,125.2,124.65,125.12,19353.0,117.5407,117.9742,117.4559,117.8988,19353.0
2024-01-04 13:30:00,125.2,126.05,125.19,126.0,13954.0,117.9742,118.7751,117.9647,118.728,13954.0
2024-01-04 14:00:00,126.05,126.28,125.95,126.14,11424.0,118.7751,118.9918,118.6809,118.8599,11424.0
2024-01-04 14:30:00,125.98,126.41,125.97,126.19,16712.0,118.7091,119.1143,118.6997,118.907,16712.0
2024-01-04 15:00:00,126.15,126.79,126.15,126.57,30987.0,118.8693,119.4724,118.8693,119.2651,30987.0
2024-01-04 15:30:00,126.57,126.87,125.64,125.69,121631.0,119.2651,119.5478,118.3888,118.4359,121631.0
2024-01-05 09:30:00,124.19,126.49,123.06,125.77,32950.0,117.0225,119.1897,115.9577,118.5113,32950.0
2024-01-05 10:00:00,126.21,127.78,126.21,126.9,38819.0,118.9259,120.4053,118.9259,119.576,38819.0
2024-01-05 10:30:00,126.86,127.43,126.85,127.43,17978.0,119.5384,120.0755,119.5289,120.0755,17978.0
2024-01-05 11:00:00,127.42,127.45,126.36,126.46,21729.0,120.066,120.0943,119.0672,119.1614,21729.0
2024-01-05 11:30:00,126.56,126.56,126.0,126.36,15239.0,119.2557,119.2557,118.728,119.0672,15239.0
2024-01-05 12:00:00,126.28,126.28,125.5,125.76,17775.0,118.9918,118.9918,118.2568,118.5018,17775.0
2024-01-05 12:30:00,125.79,126.06,125.48,125.78,12951.0,118.5301,118.7845,118.238,118.5207,12951.0
2024-01-05 13:00:00,125.78,126.23,125.59,126.16,13844.0,118.5207,118.9447,118.3417,118.8788,13844.0
2024-01-05 13:30:00,126.41,126.89,126.38,126.88,9800.0,119.1143,119.5666,119.0861,119.5572,9800.0
2024-01-05 14:00:00,126.82,127.22,126.66,126.67,12119.0,119.5007,119.8776,119.3499,119.3593,12119.0
2024-01-05 14:30:00,126.66,126.75,126.03,126.19,15423.0,119.3499,119.4347,118.7563,118.907,15423.0
2024-01-05 15:00:00,126.14,126.87,126.1,126.61,25367.0,118.8599,119.5478,118.8222,119.3028,25367.0
2024-01-05 15:30:00,126.56,126.68,126.29,126.53,78825.0,119.2557,119.3687,119.0013,119.2274,78825.0
2024-01-08 09:30:00,126.51,128.25,126.45,128.25,25822.0,119.2086,120.8481,119.152,120.8481,25822.0
2024-01-08 10:00:00,128.06,129.25,127.95,128.65,34416.0,120.6691,121.7904,120.5654,121.225,34416.0
2024-01-08 10:30:00,128.65,129.34,128.62,129.11,23793.0,121.225,121.8752,121.1968,121.6585,23793.0
2024-01-08 11:00:00,129.09,129.58,128.71,129.58,15095.0,121.6397,122.1014,121.2816,122.1014,15095.0
2024-01-08 11:30:00,129.52,129.81,129.38,129.6,33930.0,122.0448,122.3181,121.9129,122.1202,33930.0
2024-01-08 12:00:00,129.76,129.81,129.25,129.46,24624.0,122.271,122.3181,121.7904,121.9883,24624.0
2024-01-08 12:30:00,129.4,129.5,129.18,129.27,13997.0,121.9318,122.026,121.7245,121.8093,13997.0
2024-01-08 13:00:00,129.33,129.49,129.1,129.23,36877.0,121.8658,122.0166,121.6491,121.7716,36877.0
2024-01-08 13:30:00,129.24,129.72,129.19,129.66,21459.0,121.781,122.2333,121.7339,122.1768,21459.0
2024-01-08 14:00:00,129.72,129.93,129.54,129.91,19175.0,122.2333,122.4312,122.0637,122.4123,19175.0
2024-01-08 14:30:00,130.05,130.4,129.97,130.38,28404.0,122.5442,122.874,122.4689,122.8552,28404.0
2024-01-08 15:00:00,130.31,130.31,129.43,129.49,37278.0,122.7892,122.7892,121.96,122.0166,37278.0
2024-01-08 15:30:00,129.49,129.83,129.29,129.75,118537.0,122.0166,122.3369,121.8281,122.2616,118537.0
2024-01-09 09:30:00,127.91,128.9,127.24,128.11,24070.0,120.5278,121.4606,119.8964,120.7162,24070.0
2024-01-09 10:00:00,128.41,129.14,128.18,128.99,37278.0,120.9989,121.6868,120.7822,121.5454,37278.0
2024-01-09 10:30:00,128.98,129.2,128.55,128.63,16546.0,121.536,121.7433,121.1308,121.2062,16546.0
2024-01-09 11:00:00,128.59,129.24,128.48,129.16,8604.0,121.1685,121.781,121.0649,121.7056,8604.0
2024-01-09 11:30:00,129.04,129.43,128.97,129.43,17759.0,121.5925,121.96,121.5266,121.96,17759.0
2024-01-09 12:00:00,129.37,129.42,128.65,129.17,23155.0,121.9035,121.9506,121.225,121.715,23155.0
2024-01-09 12:30:00,129.21,129.33,128.92,129.03,18302.0,121.7527,121.8658,121.4795,121.5831,18302.0
2024-01-09 13:00:00,129.02,129.3,128.66,128.88,26848.0,121.5737,121.8375,121.2345,121.4418,26848.0
2024-01-09 13:30:00,128.8,129.0,128.55,128.65,16814.0,121.3664,121.5548,121.1308,121.225,16814.0
2024-01-09 14:00:00,128.75,129.06,128.36,128.36,12170.0,121.3193,121.6114,120.9518,120.9518,12170.0
2024-01-09 14:30:00,128.36,128.55,128.14,128.16,11926.0,120.9518,121.1308,120.7445,120.7633,11926.0
2024-01-09 15:00:00,128.22,128.39,128.0,128.02,24471.0,120.8199,120.9801,120.6126,120.6314,24471.0
2024-01-09 15:30:00,128.01,128.35,127.76,128.34,77157.0,120.622,120.9424,120.3864,120.9329,77157.0
2024-01-10 09:30:00,128.97,129.36,128.21,128.75,20423.0,121.5266,121.8941,120.8104,121.3193,20423.0
2024-01-10 10:00:00,128.89,128.94,128.15,128.94,15543.0,121.4512,121.4983,120.7539,121.4983,15543.0
2024-01-10 10:30:00,129.02,129.75,129.0,129.34,18622.0,121.5737,122.2616,121.5548,121.8752,18622.0
2024-01-10 11:00:00,129.37,129.82,129.36,129.66,20042.0,121.9035,122.3275,121.8941,122.1768,20042.0
2024-01-10 11:30:00,129.62,130.09,129.54,130.0,20025.0,122.1391,122.5819,122.0637,122.4971,20025.0
2024-01-10 12:00:00,129.97,130.15,129.58,129.77,18442.0,122.4689,122.6385,122.1014,122.2804,18442.0
2024-01-10 12:30:00,129.65,129.65,129.41,129.49,11297.0,122.1673,122.1673,121.9412,122.0166,11297.0
2024-01-10 13:00:00,129.5,129.87,129.43,129.67,13787.0,122.026,122.3746,121.96,122.1862,13787.0
2024-01-10 13:30:00,129.63,129.92,129.35,129.82,15178.0,122.1485,122.4218,121.8846,122.3275,15178.0
2024-01-10 14:00:00,129.8,129.92,129.43,129.91,12012.0,122.3087,122.4218,121.96,122.4123,12012.0
2024-01-10 14:30:00,129.87,130.12,129.84,129.88,14771.0,122.3746,122.6102,122.3464,122.3841,14771.0
2024-01-10 15:00:00,129.94,130.01,128.89,128.93,10316.0,122.4406,122.5066,121.4512,121.4889,10316.0
2024-01-10 15:30:00,128.97,129.33,128.79,129.15,70953.0,121.5266,121.8658,121.357,121.6962,70953.0
2024-01-11 09:30:00,127.94,128.75,126.96,127.07,37353.0,120.556,121.3193,119.6326,119.7362,37353.0
2024-01-11 10:00:00,126.83,126.97,125.65,126.44,56078.0,119.5101,119.642,118.3982,119.1426,56078.0
2024-01-11 10:30:00,126.55,127.03,126.11,126.48,18750.0,119.2462,119.6985,118.8316,119.1803,18750.0
2024-01-11 11:00:00,126.48,126.69,126.16,126.39,19445.0,119.1803,119.3782,118.8788,119.0955,19445.0
2024-01-11 11:30:00,126.34,126.53,126.02,126.11,23888.0,119.0484,119.2274,118.7468,118.8316,23888.0
2024-01-11 12:00:00,126.19,127.16,126.19,126.77,61474.0,118.907,119.821,118.907,119.4536,61474.0
2024-01-11 12:30:00,126.69,127.11,126.58,126.74,31930.0,119.3782,119.7739,119.2745,119.4253,31930.0
2024-01-11 13:00:00,126.76,126.92,126.53,126.57,23034.0,119.4441,119.5949,119.2274,119.2651,23034.0
2024-01-11 13:30:00,126.62,126.68,126.31,126.65,23220.0,119.3122,119.3687,119.0201,119.3405,23220.0
2024-01-11 14:00:00,126.7,126.76,126.2,126.55,17628.0,119.3876,119.4441,118.9164,119.2462,17628.0
2024-01-11 14:30:00,126.67,126.67,126.16,126.52,35556.0,119.3593,119.3593,118.8788,119.218,35556.0
2024-01-11 15:00:00,126.46,126.46,125.88,125.97,53452.0,119.1614,119.1614,118.6149,118.6997,53452.0
2024-01-11 15:30:00,125.97,126.05,125.29,125.87,120549.0,118.6997,118.7751,118.059,118.6055,120549.0
2024-01-12 09:30:00,127.46,128.82,126.88,128.02,37535.0,120.1037,121.3852,119.5572,120.6314,37535.0
2024-01-12 10:00:00,127.98,128.1,127.01,127.02,15565.0,120.5937,120.7068,119.6797,119.6891,15565.0
2024-01-12 10:30:00,127.13,127.26,126.31,126.49,18401.0,119.7928,119.9153,119.0201,119.1897,18401.0
2024-01-12 11:00:00,126.48,126.94,126.15,126.79,16384.0,119.1803,119.6137,118.8693,119.4724,16384.0
2024-01-12 11:30:00,126.96,127.09,126.43,126.63,9388.0,119.6326,119.7551,119.1332,119.3216,9388.0
2024-01-12 12:00:00,126.6,126.68,126.07,126.57,14152.0,119.2934,119.3687,118.794,119.2651,14152.0
2024-01-12 12:30:00,126.6,126.9,126.23,126.72,16991.0,119.2934,119.576,118.9447,119.4064,16991.0
2024-01-12 13:00:00,126.66,126.8,126.25,126.41,23070.0,119.3499,119.4818,118.9636,119.1143,23070.0
2024-01-12 13:30:00,126.46,126.63,126.27,126.5,21518.0,119.1614,119.3216,118.9824,119.1991,21518.0
2024-01-12 14:00:00,126.5,126.86,126.44,126.83,17627.0,119.1991,119.5384,119.1426,119.5101,17627.0
2024-01-12 14:30:00,126.88,126.89,126.0,126.18,27858.0,119.5572,119.5666,118.728,118.8976,27858.0
2024-01-12 15:00:00,126.13,126.57,126.01,126.27,63642.0,118.8505,119.2651,118.7374,118.9824,63642.0
2024-01-12 15:30:00,126.23,126.64,126.06,126.23,212457.0,118.9447,119.3311,118.7845,118.9447,212457.0
2024-01-16 09:30:00,124.5,125.17,124.0,124.76,35277.0,117.3146,117.9459,116.8434,117.5596,35277.0
2024-01-16 10:00:00,124.76,126.24,124.73,126.13,34903.0,117.5596,118.9541,117.5313,118.8505,34903.0
2024-01-16 10:30:00,126.17,127.03,125.97,126.65,52376.0,118.8882,119.6985,118.6997,119.3405,52376.0
2024-01-16 11:00:00,126.73,126.89,125.92,126.51,28094.0,119.4159,119.5666,118.6526,119.2086,28094.0
2024-01-16 11:30:00,126.56,126.96,126.55,126.85,17412.0,119.2557,119.6326,119.2462,119.5289,17412.0
2024-01-16 12:00:00,126.86,126.89,126.12,126.17,24149.0,119.5384,119.5666,118.8411,118.8882,24149.0
2024-01-16 12:30:00,126.17,126.37,125.93,126.35,17014.0,118.8882,119.0766,118.662,119.0578,17014.0
2024-01-16 13:00:00,126.46,127.07,126.46,126.78,10626.0,119.1614,119.7362,119.1614,119.463,10626.0
2024-01-16 13:30:00,126.88,126.88,126.08,126.23,9169.0,119.5572,119.5572,118.8034,118.9447,9169.0
2024-01-16 14:00:00,126.11,126.29,125.63,125.93,28867.0,118.8316,119.0013,118.3793,118.662,28867.0
2024-01-16 14:30:00,125.86,126.14,125.79,125.96,16949.0,118.5961,118.8599,118.5301,118.6903,16949.0
2024-01-16 15:00:00,126.01,126.15,125.87,125.93,23074.0,118.7374,118.8693,118.6055,118.662,23074.0
2024-01-16 15:30:00,125.93,126.61,125.7,126.57,134933.0,118.662,119.3028,118.4453,119.2651,134933.0
2024-01-17 09:30:00,123.72,125.83,123.72,125.83,27961.0,116.5796,118.5678,116.5796,118.5678,27961.0
2024-01-17 10:00:00,125.79,126.84,125.58,125.58,37926.0,118.5301,119.5195,118.3322,118.3322,37926.0
2024-01-17 10:30:00,125.65,125.74,124.4,124.53,65669.0,118.3982,118.483,117.2203,117.3428,65669.0
2024-01-17 11:00:00,124.5,124.75,122.88,122.92,40613.0,117.3146,117.5501,115.7881,115.8258,40613.0
2024-01-17 11:30:00,122.77,123.5,122.11,123.25,35796.0,115.6844,116.3723,115.0625,116.1367,35796.0
2024-01-17 12:00:00,123.25,123.25,122.43,122.66,27279.0,116.1367,116.1367,115.364,115.5808,27279.0
2024-01-17 12:30:00,122.73,123.03,122.48,122.53,31972.0,115.6467,115.9294,115.4111,115.4583,31972.0
2024-01-17 13:00:00,122.49,122.56,121.75,121.75,33736.0,115.4206,115.4865,114.7233,114.7233,33736.0
2024-01-17 13:30:00,121.73,122.0,121.42,121.95,40929.0,114.7044,114.9588,114.4123,114.9117,40929.0
2024-01-17 14:00:00,121.95,122.43,121.74,122.27,32726.0,114.9117,115.364,114.7139,115.2133,32726.0
2024-01-17 14:30:00,122.31,122.55,122.23,122.36,29637.0,115.251,115.4771,115.1756,115.2981,29637.0
2024-01-17 15:00:00,122.31,122.87,122.08,122.87,29661.0,115.251,115.7786,115.0342,115.7786,29661.0
2024-01-17 15:30:00,122.9,123.34,122.87,123.18,191646.0,115.8069,116.2215,115.7786,116.0707,191646.0
2024-01-18 09:30:00,122.84,123.78,122.1,122.32,23284.0,115.7504,116.6361,115.0531,115.2604,23284.0
2024-01-18 10:00:00,122.46,122.53,121.38,121.47,37267.0,115.3923,115.4583,114.3746,114.4594,37267.0
2024-01-18 10:30:00,121.51,122.02,121.39,121.41,36972.0,114.4971,114.9777,114.3841,114.4029,36972.0
2024-01-18 11:00:00,121.36,121.68,121.16,121.44,57045.0,114.3558,114.6573,114.1673,114.4312,57045.0
2024-01-18 11:30:00,121.39,121.69,121.17,121.58,29169.0,114.3841,114.6667,114.1768,114.5631,29169.0
2024-01-18 12:00:00,121.51,121.51,121.08,121.13,19150.0,114.4971,114.4971,114.0919,114.1391,19150.0
2024-01-18 12:30:00,121.11,121.24,120.78,120.91,18240.0,114.1202,114.2427,113.8093,113.9318,18240.0
2024-01-18 13:00:00,120.91,121.5,120.69,121.4,40920.0,113.9318,114.4877,113.7245,114.3935,40920.0
2024-01-18 13:30:00,121.4,121.97,121.35,121.7,23258.0,114.3935,114.9306,114.3464,114.6762,23258.0
2024-01-18 14:00:00,121.73,122.08,121.63,121.88,19574.0,114.7044,115.0342,114.6102,114.8458,19574.0
2024-01-18 14:30:00,121.91,122.04,121.32,121.62,31476.0,114.874,114.9965,114.3181,114.6008,31476.0
2024-01-18 15:00:00,121.61,122.0,121.49,121.78,73914.0,114.5914,114.9588,114.4783,114.7515,73914.0
2024-01-18 15:30:00,121.79,122.31,121.76,121.95,132710.0,114.761,115.251,114.7327,114.9117,132710.0
2024-01-19 09:30:00,122.63,123.06,120.76,123.03,69737.0,115.5525,115.9577,113.7904,115.9294,69737.0
2024-01-19 10:00:00,123.0,123.0,121.79,121.95,90911.0,115.9011,115.9011,114.761,114.9117,90911.0
2024-01-19 10:30:00,121.86,122.42,121.67,122.36,38998.0,114.8269,115.3546,114.6479,115.2981,38998.0
2024-01-19 11:00:00,122.41,122.87,122.39,122.6,32470.0,115.3452,115.7786,115.3263,115.5242,32470.0
2024-01-19 11:30:00,122.56,122.57,122.07,122.49,50147.0,115.4865,115.496,115.0248,115.4206,50147.0
2024-01-19 12:00:00,122.44,122.64,122.33,122.54,18262.0,115.3735,115.5619,115.2698,115.4677,18262.0
2024-01-19 12:30:00,122.59,122.93,122.38,122.8,16560.0,115.5148,115.8352,115.3169,115.7127,16560.0
2024-01-19 13:00:00,122.79,123.0,122.41,123.0,28884.0,115.7033,115.9011,115.3452,115.9011,28884.0
2024-01-19 13:30:00,123.12,123.38,122.97,123.22,29823.0,116.0142,116.2592,115.8729,116.1084,29823.0
2024-01-19 14:00:00,123.22,123.91,122.99,123.67,27516.0,116.1084,116.7586,115.8917,116.5325,27516.0
2024-01-19 14:30:00,123.71,123.85,123.11,123.24,34011.0,116.5702,116.7021,116.0048,116.1273,34011.0
2024-01-19 15:00:00,123.19,123.68,123.16,123.59,42879.0,116.0802,116.5419,116.0519,116.4571,42879.0
2024-01-19 15:30:00,123.55,123.88,123.27,123.37,138498.0,116.4194,116.7303,116.1556,116.2498,138498.0
2024-01-22 09:30:00,124.03,124.74,123.68,124.23,88188.0,116.8717,117.5407,116.5419,117.0601,88188.0
2024-01-22 10:00:00,124.31,124.65,123.31,123.84,60299.0,117.1355,117.4559,116.1932,116.6927,60299.0
2024-01-22 10:30:00,123.87,123.87,122.81,123.46,40144.0,116.7209,116.7209,115.7221,116.3346,40144.0
2024-01-22 11:00:00,123.46,123.54,123.01,123.39,22927.0,116.3346,116.41,115.9106,116.2686,22927.0
2024-01-22 11:30:00,123.43,123.45,122.87,123.3,20580.0,116.3063,116.3252,115.7786,116.1838,20580.0
2024-01-22 12:00:00,123.31,123.56,123.09,123.55,11939.0,116.1932,116.4288,115.9859,116.4194,11939.0
2024-01-22 12:30:00,123.52,123.54,122.93,123.07,17766.0,116.3911,116.41,115.8352,115.9671,17766.0
2024-01-22 13:00:00,123.03,123.1,122.65,122.68,23446.0,115.9294,115.9954,115.5713,115.5996,23446.0
2024-01-22 13:30:00,122.67,123.4,122.58,123.08,19943.0,115.5902,116.278,115.5054,115.9765,19943.0
2024-01-22 14:00:00,123.07,123.2,122.79,122.99,21049.0,115.9671,116.0896,115.7033,115.8917,21049.0
2024-01-22 14:30:00,122.99,123.44,122.98,123.33,25601.0,115.8917,116.3157,115.8823,116.2121,25601.0
2024-01-22 15:00:00,123.36,124.08,123.11,124.02,30438.0,116.2404,116.9188,116.0048,116.8623,30438.0
2024-01-22 15:30:00,124.07,124.22,123.32,123.41,138579.0,116.9094,117.0507,116.2027,116.2875,138579.0
2024-01-23 09:30:00,124.52,124.52,121.9,123.26,77579.0,117.3334,117.3334,114.8646,116.1461,77579.0
2024-01-23 10:00:00,123.4,123.81,123.02,123.04,24653.0,116.278,116.6644,115.92,115.9388,24653.0
2024-01-23 10:30:00,123.0,123.07,122.48,122.63,37351.0,115.9011,115.9671,115.4111,115.5525,37351.0
2024-01-23 11:00:00,122.47,122.66,121.91,122.22,44338.0,115.4017,115.5808,114.874,115.1662,44338.0
2024-01-23 11:30:00,122.22,122.25,121.84,122.16,25853.0,115.1662,115.1944,114.8081,115.1096,25853.0
2024-01-23 12:00:00,122.2,122.4,121.99,122.0,23292.0,115.1473,115.3358,114.9494,114.9588,23292.0
2024-01-23 12:30:00,122.01,122.12,121.66,122.0,69034.0,114.9683,115.0719,114.6385,114.9588,69034.0
2024-01-23 13:00:00,122.0,122.0,121.68,121.95,28146.0,114.9588,114.9588,114.6573,114.9117,28146.0
2024-01-23 13:30:00,121.99,122.4,121.9,122.15,33359.0,114.9494,115.3358,114.8646,115.1002,33359.0
2024-01-23 14:00:00,122.16,122.29,121.99,122.28,26829.0,115.1096,115.2321,114.9494,115.2227,26829.0
2024-01-23 14:30:00,122.29,122.7,121.98,122.68,27394.0,115.2321,115.6184,114.94,115.5996,27394.0
2024-01-23 15:00:00,122.68,122.9,122.44,122.61,33805.0,115.5996,115.8069,115.3735,115.5336,33805.0
2024-01-23 15:30:00,122.61,122.65,121.97,122.0,289356.0,115.5336,115.5713,114.9306,114.9588,289356.0
2024-01-24 09:30:00,123.96,124.43,121.92,121.99,33926.0,116.8057,117.2486,114.8835,114.9494,33926.0
2024-01-24 10:00:00,122.14,122.27,120.84,121.09,23776.0,115.0908,115.2133,113.8658,114.1014,23776.0
2024-01-24 10:30:00,121.21,122.34,121.06,121.82,20048.0,114.2144,115.2792,114.0731,114.7892,20048.0
2024-01-24 11:00:00,121.86,122.26,121.73,122.18,19212.0,114.8269,115.2038,114.7044,115.1285,19212.0
2024-01-24 11:30:00,122.09,122.42,121.98,122.16,36129.0,115.0437,115.3546,114.94,115.1096,36129.0
2024-01-24 12:00:00,122.13,122.63,121.98,122.43,15870.0,115.0813,115.5525,114.94,115.364,15870.0
2024-01-24 12:30:00,122.48,122.57,122.29,122.43,14982.0,115.4111,115.496,115.2321,115.364,14982.0
2024-01-24 13:00:00,122.46,122.47,121.79,121.97,103123.0,115.3923,115.4017,114.761,114.9306,103123.0
2024-01-24 13:30:00,121.88,121.89,121.17,121.21,22485.0,114.8458,114.8552,114.1768,114.2144,22485.0
2024-01-24 14:00:00,121.17,121.28,120.82,120.91,26153.0,114.1768,114.2804,113.847,113.9318,26153.0
2024-01-24 14:30:00,120.85,121.23,120.74,121.08,25627.0,113.8752,114.2333,113.7716,114.0919,25627.0
2024-01-24 15:00:00,121.0,121.14,120.27,120.36,41953.0,114.0166,114.1485,113.3287,113.4135,41953.0
2024-01-24 15:30:00,120.36,120.8,120.19,120.77,167639.0,113.4135,113.8281,113.2533,113.7998,167639.0
2024-01-25 09:30:00,123.04,123.59,122.15,122.96,54248.0,115.9388,116.4571,115.1002,115.8634,54248.0
2024-01-25 10:00:00,123.15,123.84,123.14,123.46,51098.0,116.0425,116.6927,116.0331,116.3346,51098.0
2024-01-25 10:30:00,123.39,123.61,122.1,122.15,21483.0,116.2686,116.4759,115.0531,115.1002,21483.0
2024-01-25 11:00:00,122.15,123.07,121.96,123.02,10911.0,115.1002,115.9671,114.9212,115.92,10911.0
2024-01-25 11:30:00,122.95,123.17,122.74,122.91,32705.0,115.854,116.0613,115.6561,115.8163,32705.0
2024-01-25 12:00:00,122.88,123.1,122.65,123.1,16276.0,115.7881,115.9954,115.5713,115.9954,16276.0
2024-01-25 12:30:00,123.03,123.03,122.5,122.75,13510.0,115.9294,115.9294,115.43,115.6656,13510.0
2024-01-25 13:00:00,122.84,123.32,122.84,123.01,25358.0,115.7504,116.2027,115.7504,115.9106,25358.0
2024-01-25 13:30:00,123.04,123.52,123.04,123.35,16030.0,115.9388,116.3911,115.9388,116.2309,16030.0
2024-01-25 14:00:00,123.27,123.84,123.23,123.5,19893.0,116.1556,116.6927,116.1179,116.3723,19893.0
2024-01-25 14:30:00,123.49,123.5,122.66,122.94,26590.0,116.3629,116.3723,115.5808,115.8446,26590.0
2024-01-25 15:00:00,122.94,123.03,122.61,122.69,23369.0,115.8446,115.9294,115.5336,115.609,23369.0
2024-01-25 15:30:00,122.68,123.47,122.6,123.45,122687.0,115.5996,116.344,115.5242,116.3252,122687.0
2024-01-26 09:30:00,123.81,124.32,123.25,123.78,25828.0,116.6644,117.145,116.1367,116.6361,25828.0
2024-01-26 10:00:00,123.59,123.79,122.36,123.17,40849.0,116.4571,116.6455,115.2981,116.0613,40849.0
2024-01-26 10:30:00,123.13,123.88,122.86,123.77,31440.0,116.0236,116.7303,115.7692,116.6267,31440.0
2024-01-26 11:00:00,123.77,123.84,123.17,123.4,29029.0,116.6267,116.6927,116.0613,116.278,29029.0
2024-01-26 11:30:00,123.36,123.78,123.28,123.72,28031.0,116.2404,116.6361,116.165,116.5796,28031.0
2024-01-26 12:00:00,123.71,123.82,123.53,123.82,24567.0,116.5702,116.6738,116.4005,116.6738,24567.0
2024-01-26 12:30:00,123.82,123.82,123.3,123.65,23339.0,116.6738,116.6738,116.1838,116.5136,23339.0
2024-01-26 13:00:00,123.66,123.82,123.53,123.79,18514.0,116.523,116.6738,116.4005,116.6455,18514.0
2024-01-26 13:30:00,123.82,123.94,123.41,123.44,19076.0,116.6738,116.7869,116.2875,116.3157,19076.0
2024-01-26 14:00:00,123.41,123.81,123.36,123.76,37490.0,116.2875,116.6644,116.2404,116.6173,37490.0
2024-01-26 14:30:00,123.78,124.43,123.77,124.39,35644.0,116.6361,117.2486,116.6267,117.2109,35644.0
2024-01-26 15:00:00,124.4,124.56,124.0,124.06,52618.0,117.2203,117.3711,116.8434,116.9,52618.0
2024-01-26 15:30:00,124.1,124.5,124.0,124.36,186679.0,116.9376,117.3146,116.8434,117.1826,186679.0
2024-01-29 09:30:00,124.7,125.54,123.99,125.24,29792.0,117.503,118.2945,116.834,118.0119,29792.0
2024-01-29 10:00:00,125.25,126.1,125.08,125.53,36044.0,118.0213,118.8222,117.8611,118.2851,36044.0
2024-01-29 10:30:00,125.54,125.94,125.26,125.7,23796.0,118.2945,118.6715,118.0307,118.4453,23796.0
2024-01-29 11:00:00,125.85,125.95,125.62,125.73,35807.0,118.5866,118.6809,118.3699,118.4736,35807.0
2024-01-29 11:30:00,125.71,126.01,125.69,126.0,50149.0,118.4547,118.7374,118.4359,118.728,50149.0
2024-01-29 12:00:00,126.02,126.02,125.35,125.47,29789.0,118.7468,118.7468,118.1155,118.2286,29789.0
2024-01-29 12:30:00,125.49,125.78,125.38,125.67,55845.0,118.2474,118.5207,118.1438,118.417,55845.0
2024-01-29 13:00:00,125.69,125.69,125.35,125.51,31386.0,118.4359,118.4359,118.1155,118.2663,31386.0
2024-01-29 13:30:00,125.48,125.5,125.18,125.19,34407.0,118.238,118.2568,117.9553,117.9647,34407.0
2024-01-29 14:00:00,125.15,125.37,124.81,124.81,55556.0,117.927,118.1344,117.6067,117.6067,55556.0
2024-01-29 14:30:00,124.81,124.81,124.35,124.39,68436.0,117.6067,117.6067,117.1732,117.2109,68436.0
2024-01-29 15:00:00,124.4,126.44,124.39,126.44,95407.0,117.2203,119.1426,117.2109,119.1426,95407.0
2024-01-29 15:30:00,126.35,126.81,125.54,126.44,346608.0,119.0578,119.4912,118.2945,119.1426,346608.0
2024-01-30 09:30:00,124.49,124.7,121.18,122.79,127512.0,117.3051,117.503,114.1862,115.7033,127512.0
2024-01-30 10:00:00,123.09,123.86,121.42,122.19,95217.0,115.9859,116.7115,114.4123,115.1379,95217.0
2024-01-30 10:30:00,122.09,123.24,121.81,122.84,44051.0,115.0437,116.1273,114.7798,115.7504,44051.0
2024-01-30 11:00:00,122.76,124.06,122.64,123.69,52317.0,115.675,116.9,115.5619,116.5513,52317.0
2024-01-30 11:30:00,123.63,123.69,122.93,123.16,36520.0,116.4948,116.5513,115.8352,116.0519,36520.0
2024-01-30 12:00:00,123.2,123.22,122.79,123.04,28262.0,116.0896,116.1084,115.7033,115.9388,28262.0
2024-01-30 12:30:00,123.05,123.23,122.79,122.87,52686.0,115.9482,116.1179,115.7033,115.7786,52686.0
2024-01-30 13:00:00,122.88,122.94,122.18,122.25,75205.0,115.7881,115.8446,115.1285,115.1944,75205.0
2024-01-30 13:30:00,122.27,122.29,121.67,122.23,29072.0,115.2133,115.2321,114.6479,115.1756,29072.0
2024-01-30 14:00:00,122.28,123.13,122.28,122.84,32823.0,115.2227,116.0236,115.2227,115.7504,32823.0
2024-01-30 14:30:00,122.83,122.98,122.29,122.3,47748.0,115.7409,115.8823,115.2321,115.2415,47748.0
2024-01-30 15:00:00,122.34,122.43,121.33,121.34,65300.0,115.2792,115.364,114.3275,114.3369,65300.0
2024-01-30 15:30:00,121.33,121.74,121.15,121.2,215202.0,114.3275,114.7139,114.1579,114.205,215202.0
2024-01-31 09:30:00,122.03,122.03,119.12,120.18,81541.0,114.9871,114.9871,112.2451,113.2439,81541.0
2024-01-31 10:00:00,120.27,120.73,119.91,120.62,30057.0,113.3287,113.7621,112.9895,113.6585,30057.0
2024-01-31 10:30:00,120.69,121.71,120.53,121.5,23758.0,113.7245,114.6856,113.5737,114.4877,23758.0
2024-01-31 11:00:00,121.46,122.46,121.45,122.1,21658.0,114.45,115.3923,114.4406,115.0531,21658.0
2024-01-31 11:30:00,122.07,122.13,120.87,121.99,29827.0,115.0248,115.0813,113.8941,114.9494,29827.0
2024-01-31 12:00:00,122.03,122.79,121.89,122.74,17532.0,114.9871,115.7033,114.8552,115.6561,17532.0
2024-01-31 12:30:00,122.62,123.04,122.24,122.77,34740.0,115.5431,115.9388,115.185,115.6844,34740.0
2024-01-31 13:00:00,122.77,123.38,122.76,123.22,21442.0,115.6844,116.2592,115.675,116.1084,21442.0
2024-01-31 13:30:00,123.17,123.55,123.02,123.39,26684.0,116.0613,116.4194,115.92,116.2686,26684.0
2024-01-31 14:00:00,123.36,123.56,122.29,122.55,60315.0,116.2404,116.4288,115.2321,115.4771,60315.0
2024-01-31 14:30:00,122.58,125.05,122.4,122.77,60682.0,115.5054,117.8328,115.3358,115.6844,60682.0
2024-01-31 15:00:00,122.78,122.87,120.33,121.25,73832.0,115.6938,115.7786,113.3852,114.2521,73832.0
2024-01-31 15:30:00,121.27,121.39,120.41,120.9,172965.0,114.271,114.3841,113.4606,113.9223,172965.0
2024-02-01 09:30:00,120.5,121.34,117.93,118.5,83701.0,113.5454,114.3369,111.1237,111.6608,83701.0
2024-02-01 10:00:00,118.25,118.79,117.87,118.79,42761.0,111.4253,111.9341,111.0672,111.9341,42761.0
2024-02-01 10:30:00,118.86,119.22,117.87,117.88,27977.0,112.0001,112.3393,111.0672,111.0766,27977.0
2024-02-01 11:00:00,117.98,118.41,117.43,118.33,37319.0,111.1709,111.576,110.6526,111.5007,37319.0
2024-02-01 11:30:00,118.4,119.5,118.4,119.46,26089.0,111.5666,112.6031,111.5666,112.5654,26089.0
2024-02-01 12:00:00,119.48,120.09,119.16,119.34,61823.0,112.5843,113.1591,112.2828,112.4524,61823.0
2024-02-01 12:30:00,119.37,120.87,119.36,120.74,28744.0,112.4806,113.8941,112.4712,113.7716,28744.0
2024-02-01 13:00:00,120.75,120.77,119.77,120.55,62574.0,113.781,113.7998,112.8576,113.5925,62574.0
2024-02-01 13:30:00,120.47,121.83,120.41,121.76,33609.0,113.5172,114.7987,113.4606,114.7327,33609.0
2024-02-01 14:00:00,121.9,122.24,121.63,121.76,33189.0,114.8646,115.185,114.6102,114.7327,33189.0
2024-02-01 14:30:00,121.62,122.41,121.51,122.39,25267.0,114.6008,115.3452,114.4971,115.3263,25267.0
2024-02-01 15:00:00,122.41,122.53,122.25,122.36,85105.0,115.3452,115.4583,115.1944,115.2981,85105.0
2024-02-01 15:30:00,122.38,122.52,122.19,122.46,183975.0,115.3169,115.4488,115.1379,115.3923,183975.0
2024-02-02 09:30:00,119.69,120.56,118.22,118.24,81212.0,112.7822,113.602,111.397,111.4159,81212.0
2024-02-02 10:00:00,118.37,118.87,117.8,118.71,45172.0,111.5384,112.0095,111.0012,111.8587,45172.0
2024-02-02 10:30:00,118.87,119.6,118.51,118.9,58073.0,112.0095,112.6974,111.6703,112.0378,58073.0
2024-02-02 11:00:00,119.2,119.43,118.78,119.35,23829.0,112.3204,112.5372,111.9247,112.4618,23829.0
2024-02-02 11:30:00,119.44,120.05,119.44,119.85,76162.0,112.5466,113.1214,112.5466,112.9329,76162.0
2024-02-02 12:00:00,119.98,120.04,119.57,119.86,63108.0,113.0554,113.112,112.6691,112.9424,63108.0
2024-02-02 12:30:00,119.89,120.21,119.42,119.82,64902.0,112.9706,113.2722,112.5278,112.9047,64902.0
2024-02-02 13:00:00,119.88,120.39,119.58,119.92,83974.0,112.9612,113.4418,112.6785,112.9989,83974.0
2024-02-02 13:30:00,119.85,120.06,119.77,120.06,45329.0,112.9329,113.1308,112.8576,113.1308,45329.0
2024-02-02 14:00:00,120.14,120.51,120.08,120.43,72987.0,113.2062,113.5548,113.1497,113.4795,72987.0
2024-02-02 14:30:00,120.44,121.35,120.43,121.33,60075.0,113.4889,114.3464,113.4795,114.3275,60075.0
2024-02-02 15:00:00,121.35,122.01,121.17,121.94,124622.0,114.3464,114.9683,114.1768,114.9023,124622.0
2024-02-02 15:30:00,121.95,121.99,121.25,121.38,317254.0,114.9117,114.9494,114.2521,114.3746,317254.0
2024-02-05 09:30:00,119.16,119.32,117.81,118.5,44774.0,112.2828,112.4335,111.0107,111.6608,44774.0
2024-02-05 10:00:00,118.58,118.58,117.53,117.94,26120.0,111.7362,111.7362,110.7468,111.1332,26120.0
2024-02-05 10:30:00,117.94,118.42,117.74,118.07,41984.0,111.1332,111.5855,110.9447,111.2557,41984.0
2024-02-05 11:00:00,118.03,118.4,117.93,118.12,115202.0,111.218,111.5666,111.1237,111.3028,115202.0
2024-02-05 11:30:00,118.1,118.2,117.9,117.99,81931.0,111.2839,111.3782,111.0955,111.1803,81931.0
2024-02-05 12:00:00,118.04,118.39,117.94,118.26,26996.0,111.2274,111.5572,111.1332,111.4347,26996.0
2024-02-05 12:30:00,118.27,118.42,118.12,118.27,19146.0,111.4441,111.5855,111.3028,111.4441,19146.0
2024-02-05 13:00:00,118.24,118.55,118.14,118.23,22335.0,111.4159,111.708,111.3216,111.4064,22335.0
2024-02-05 13:30:00,118.24,118.91,118.22,118.85,20893.0,111.4159,112.0472,111.397,111.9906,20893.0
2024-02-05 14:00:00,118.86,119.15,118.68,118.98,22603.0,112.0001,112.2733,111.8305,112.1131,22603.0
2024-02-05 14:30:00,119.02,119.46,119.02,119.37,41262.0,112.1508,112.5654,112.1508,112.4806,41262.0
2024-02-05 15:00:00,119.31,119.44,119.0,119.35,92135.0,112.4241,112.5466,112.132,112.4618,92135.0
2024-02-05 15:30:00,119.37,119.44,117.94,117.96,139036.0,112.4806,112.5466,111.1332,111.152,139036.0
2024-02-06 09:30:00,117.73,119.52,117.27,119.03,24225.0,110.9353,112.622,110.5018,112.1603,24225.0
2024-02-06 10:00:00,118.86,119.52,118.52,118.53,30372.0,112.0001,112.622,111.6797,111.6891,30372.0
2024-02-06 10:30:00,118.54,118.59,117.71,117.78,26785.0,111.6985,111.7457,110.9164,110.9824,26785.0
2024-02-06 11:00:00,117.84,118.25,117.52,117.95,75284.0,111.0389,111.4253,110.7374,111.1426,75284.0
2024-02-06 11:30:00,117.98,118.15,117.82,118.02,106358.0,111.1709,111.331,111.0201,111.2086,106358.0
2024-02-06 12:00:00,117.98,118.21,117.94,118.15,54128.0,111.1709,111.3876,111.1332,111.331,54128.0
2024-02-06 12:30:00,118.15,118.53,117.91,117.91,40396.0,111.331,111.6891,111.1049,111.1049,40396.0
2024-02-06 13:00:00,117.96,118.05,117.65,117.99,73277.0,111.152,111.2368,110.8599,111.1803,73277.0
2024-02-06 13:30:00,117.99,118.53,117.89,118.4,55107.0,111.1803,111.6891,111.0861,111.5666,55107.0
2024-02-06 14:00:00,118.44,118.5,117.69,117.87,56640.0,111.6043,111.6608,110.8976,111.0672,56640.0
2024-02-06 14:30:00,117.87,118.22,117.8,118.11,69931.0,111.0672,111.397,111.0012,111.2934,69931.0
2024-02-06 15:00:00,118.11,118.14,117.76,117.86,78442.0,111.2934,111.3216,110.9636,111.0578,78442.0
2024-02-06 15:30:00,117.88,118.21,117.62,117.63,223926.0,111.0766,111.3876,110.8316,110.8411,223926.0
2024-02-07 09:30:00,118.0,118.45,115.99,116.23,43484.0,111.1897,111.6137,109.2957,109.5219,43484.0
2024-02-07 10:00:00,116.09,117.36,116.0,117.36,76843.0,109.3899,110.5866,109.3051,110.5866,76843.0
2024-02-07 10:30:00,117.36,117.44,116.89,116.95,49802.0,110.5866,110.662,110.1438,110.2003,49802.0
2024-02-07 11:00:00,116.95,117.04,116.46,116.8,38911.0,110.2003,110.2851,109.7386,110.059,38911.0
2024-02-07 11:30:00,116.81,117.41,116.81,117.4,30705.0,110.0684,110.6338,110.0684,110.6243,30705.0
2024-02-07 12:00:00,117.46,117.54,117.22,117.44,33321.0,110.6809,110.7563,110.4547,110.662,33321.0
2024-02-07 12:30:00,117.42,117.72,117.11,117.61,30941.0,110.6432,110.9259,110.3511,110.8222,30941.0
2024-02-07 13:00:00,117.69,118.05,117.62,118.03,18927.0,110.8976,111.2368,110.8316,111.218,18927.0
2024-02-07 13:30:00,118.05,118.13,117.62,118.05,19963.0,111.2368,111.3122,110.8316,111.2368,19963.0
2024-02-07 14:00:00,118.09,118.5,117.91,118.0,27476.0,111.2745,111.6608,111.1049,111.1897,27476.0
2024-02-07 14:30:00,118.11,118.4,117.98,118.01,20149.0,111.2934,111.5666,111.1709,111.1991,20149.0
2024-02-07 15:00:00,118.01,118.22,117.94,118.05,34092.0,111.1991,111.397,111.1332,111.2368,34092.0
2024-02-07 15:30:00,118.08,118.11,117.05,117.19,164443.0,111.2651,111.2934,110.2945,110.4265,164443.0
2024-02-08 09:30:00,116.77,117.89,116.47,117.28,26203.0,110.0307,111.0861,109.748,110.5113,26203.0
2024-02-08 10:00:00,117.29,118.17,117.16,117.65,50013.0,110.5207,111.3499,110.3982,110.8599,50013.0
2024-02-08 10:30:00,117.62,117.62,116.96,117.38,31441.0,110.8316,110.8316,110.2097,110.6055,31441.0
2024-02-08 11:00:00,117.46,117.7,116.88,116.99,32982.0,110.6809,110.907,110.1343,110.238,32982.0
2024-02-08 11:30:00,117.03,117.89,116.96,117.81,64857.0,110.2757,111.0861,110.2097,111.0107,64857.0
2024-02-08 12:00:00,117.87,117.96,117.56,117.86,46368.0,111.0672,111.152,110.7751,111.0578,46368.0
2024-02-08 12:30:00,117.84,117.87,117.4,117.66,43034.0,111.0389,111.0672,110.6243,110.8693,43034.0
2024-02-08 13:00:00,117.6,118.18,117.6,117.99,26311.0,110.8128,111.3593,110.8128,111.1803,26311.0
2024-02-08 13:30:00,117.95,118.18,117.88,118.12,43976.0,111.1426,111.3593,111.0766,111.3028,43976.0
2024-02-08 14:00:00,118.09,118.89,118.09,118.32,34670.0,111.2745,112.0283,111.2745,111.4912,34670.0
2024-02-08 14:30:00,118.37,118.38,117.89,117.98,31371.0,111.5384,111.5478,111.0861,111.1709,31371.0
2024-02-08 15:00:00,117.99,118.1,117.77,117.85,45469.0,111.1803,111.2839,110.973,111.0484,45469.0
2024-02-08 15:30:00,117.83,118.02,117.56,117.88,138658.0,111.0295,111.2086,110.7751,111.0766,138658.0
2024-02-09 09:30:00,117.23,118.19,115.97,116.69,31992.0,110.4641,111.3687,109.2769,109.9553,31992.0
2024-02-09 10:00:00,116.71,116.71,114.8,115.04,75284.0,109.9742,109.9742,108.1744,108.4005,75284.0
2024-02-09 10:30:00,115.08,115.88,114.8,115.87,32965.0,108.4382,109.1921,108.1744,109.1826,32965.0
2024-02-09 11:00:00,115.93,116.27,115.91,116.16,47425.0,109.2392,109.5596,109.2203,109.4559,47425.0
2024-02-09 11:30:00,116.2,116.22,115.66,115.82,19258.0,109.4936,109.5124,108.9848,109.1355,19258.0
2024-02-09 12:00:00,115.76,116.16,115.67,116.12,19926.0,109.079,109.4559,108.9942,109.4182,19926.0
2024-02-09 12:30:00,116.06,116.27,115.8,116.12,36426.0,109.3617,109.5596,109.1167,109.4182,36426.0
2024-02-09 13:00:00,116.14,116.39,116.01,116.34,24250.0,109.4371,109.6726,109.3146,109.6255,24250.0
2024-02-09 13:30:00,116.34,116.36,115.76,115.78,27300.0,109.6255,109.6444,109.079,109.0978,27300.0
2024-02-09 14:00:00,115.78,116.15,115.73,115.79,27861.0,109.0978,109.4465,109.0507,109.1073,27861.0
2024-02-09 14:30:00,115.79,116.13,115.65,115.65,38525.0,109.1073,109.4276,108.9753,108.9753,38525.0
2024-02-09 15:00:00,115.62,116.1,115.52,115.98,37408.0,108.9471,109.3994,108.8528,109.2863,37408.0
2024-02-09 15:30:00,115.93,116.36,115.68,116.12,180213.0,109.2392,109.6444,109.0036,109.4182,180213.0
2024-02-12 09:30:00,116.89,119.19,116.89,118.84,71071.0,110.1438,112.311,110.1438,111.9812,71071.0
2024-02-12 10:00:00,118.8,119.05,118.13,118.23,60439.0,111.9435,112.1791,111.3122,111.4064,60439.0
2024-02-12 10:30:00,118.28,118.42,117.03,117.09,43957.0,111.4535,111.5855,110.2757,110.3322,43957.0
2024-02-12 11:00:00,117.09,118.13,117.08,118.05,34971.0,110.3322,111.3122,110.3228,111.2368,34971.0
2024-02-12 11:30:00,118.04,118.28,117.54,117.56,63269.0,111.2274,111.4535,110.7563,110.7751,63269.0
2024-02-12 12:00:00,117.63,118.36,117.56,118.08,20594.0,110.8411,111.5289,110.7751,111.2651,20594.0
2024-02-12 12:30:00,118.01,118.44,117.97,118.42,17831.0,111.1991,111.6043,111.1614,111.5855,17831.0
2024-02-12 13:00:00,118.45,118.7,118.0,118.17,51022.0,111.6137,111.8493,111.1897,111.3499,51022.0
2024-02-12 13:30:00,118.09,118.77,118.05,118.65,23678.0,111.2745,111.9153,111.2368,111.8022,23678.0
2024-02-12 14:00:00,118.61,118.78,118.05,118.31,43281.0,111.7645,111.9247,111.2368,111.4818,43281.0
2024-02-12 14:30:00,118.29,118.78,118.28,118.67,29812.0,111.463,111.9247,111.4535,111.821,29812.0
2024-02-12 15:00:00,118.71,118.82,118.28,118.32,49171.0,111.8587,111.9624,111.4535,111.4912,49171.0
2024-02-12 15:30:00,118.32,118.55,117.81,117.91,167590.0,111.4912,111.708,111.0107,111.1049,167590.0
2024-02-13 09:30:00,113.91,114.01,111.83,112.08,62963.0,107.3358,107.43,105.3758,105.6114,62963.0
2024-02-13 10:00:00,112.11,112.56,111.34,111.65,60514.0,105.6396,106.0637,104.9141,105.2062,60514.0
2024-02-13 10:30:00,111.62,112.51,111.19,112.38,73169.0,105.1779,106.0166,104.7727,105.8941,73169.0
2024-02-13 11:00:00,112.28,112.82,111.98,112.57,38247.0,105.7998,106.3087,105.5171,106.0731,38247.0
2024-02-13 11:30:00,112.62,113.38,112.49,112.85,48813.0,106.1202,106.8363,105.9977,106.3369,48813.0
2024-02-13 12:00:00,112.9,113.25,112.76,113.11,44711.0,106.3841,106.7139,106.2521,106.5819,44711.0
2024-02-13 12:30:00,113.22,113.5,113.06,113.38,17275.0,106.6856,106.9494,106.5348,106.8363,17275.0
2024-02-13 13:00:00,113.29,113.31,112.64,112.85,21932.0,106.7515,106.7704,106.1391,106.3369,21932.0
2024-02-13 13:30:00,112.87,112.87,112.51,112.73,22881.0,106.3558,106.3558,106.0166,106.2239,22881.0
2024-02-13 14:00:00,112.69,112.79,111.85,111.85,26541.0,106.1862,106.2804,105.3947,105.3947,26541.0
2024-02-13 14:30:00,111.85,112.04,111.32,111.45,44615.0,105.3947,105.5737,104.8952,105.0177,44615.0
2024-02-13 15:00:00,111.47,111.77,111.3,111.58,33855.0,105.0366,105.3193,104.8764,105.1402,33855.0
2024-02-13 15:30:00,111.52,112.98,111.43,112.77,132974.0,105.0837,106.4594,104.9989,106.2616,132974.0
2024-02-14 09:30:00,113.8,114.04,112.69,113.03,63330.0,107.2321,107.4583,106.1862,106.5065,63330.0
2024-02-14 10:00:00,113.07,113.85,112.9,113.57,72238.0,106.5442,107.2792,106.3841,107.0154,72238.0
2024-02-14 10:30:00,113.54,113.71,112.85,113.07,40536.0,106.9871,107.1473,106.3369,106.5442,40536.0
2024-02-14 11:00:00,113.01,113.71,112.59,113.65,49704.0,106.4877,107.1473,106.0919,107.0908,49704.0
2024-02-14 11:30:00,113.66,113.78,113.36,113.4,13504.0,107.1002,107.2133,106.8175,106.8552,13504.0
2024-02-14 12:00:00,113.37,113.68,112.97,113.65,26470.0,106.8269,107.119,106.45,107.0908,26470.0
2024-02-14 12:30:00,113.62,113.63,113.28,113.32,24623.0,107.0625,107.0719,106.7421,106.7798,24623.0
2024-02-14 13:00:00,113.28,113.72,113.21,113.64,52298.0,106.7421,107.1567,106.6762,107.0813,52298.0
2024-02-14 13:30:00,113.8,114.06,113.73,113.96,29247.0,107.2321,107.4771,107.1661,107.3829,29247.0
2024-02-14 14:00:00,113.96,113.97,113.33,113.9,22079.0,107.3829,107.3923,106.7892,107.3263,22079.0
2024-02-14 14:30:00,113.95,114.2,113.75,114.11,24482.0,107.3735,107.609,107.185,107.5242,24482.0
2024-02-14 15:00:00,114.08,114.52,113.94,114.4,45120.0,107.4959,107.9106,107.364,107.7975,45120.0
2024-02-14 15:30:00,114.37,114.37,112.98,113.32,168389.0,107.7692,107.7692,106.4594,106.7798,168389.0
2024-02-15 09:30:00,114.8,117.34,114.8,116.85,36071.0,108.1744,110.5678,108.1744,110.1061,36071.0
2024-02-15 10:00:00,117.04,117.65,116.51,117.17,44762.0,110.2851,110.8599,109.7857,110.4076,44762.0
2024-02-15 10:30:00,117.23,117.3,116.65,116.83,19967.0,110.4641,110.5301,109.9176,110.0872,19967.0
2024-02-15 11:00:00,116.98,117.56,116.92,117.03,55098.0,110.2286,110.7751,110.172,110.2757,55098.0
2024-02-15 11:30:00,117.0,117.42,116.86,117.37,22993.0,110.2474,110.6432,110.1155,110.5961,22993.0
2024-02-15 12:00:00,117.35,117.66,117.3,117.65,23943.0,110.5772,110.8693,110.5301,110.8599,23943.0
2024-02-15 12:30:00,117.61,117.73,117.39,117.64,24495.0,110.8222,110.9353,110.6149,110.8505,24495.0
2024-02-15 13:00:00,117.66,118.44,117.58,118.43,21625.0,110.8693,111.6043,110.7939,111.5949,21625.0
2024-02-15 13:30:00,118.44,118.76,118.35,118.58,24436.0,111.6043,111.9058,111.5195,111.7362,24436.0
2024-02-15 14:00:00,118.66,118.72,118.39,118.62,15880.0,111.8116,111.8682,111.5572,111.7739,15880.0
2024-02-15 14:30:00,118.54,119.39,118.49,119.39,34273.0,111.6985,112.4995,111.6514,112.4995,34273.0
2024-02-15 15:00:00,119.39,119.4,118.95,118.96,43480.0,112.4995,112.5089,112.0849,112.0943,43480.0
2024-02-15 15:30:00,118.93,119.45,118.65,119.41,161012.0,112.066,112.556,111.8022,112.5183,161012.0
2024-02-16 09:30:00,116.96,118.2,116.67,117.69,48159.0,110.2097,111.3782,109.9365,110.8976,48159.0
2024-02-16 10:00:00,117.68,119.06,117.68,118.48,24610.0,110.8882,112.1885,110.8882,111.642,24610.0
2024-02-16 10:30:00,118.35,118.93,118.35,118.9,26743.0,111.5195,112.066,111.5195,112.0378,26743.0
2024-02-16 11:00:00,118.92,119.04,118.6,118.93,17347.0,112.0566,112.1697,111.7551,112.066,17347.0
2024-02-16 11:30:00,118.97,119.04,118.52,118.76,20555.0,112.1037,112.1697,111.6797,111.9058,20555.0
2024-02-16 12:00:00,118.74,119.18,118.43,119.18,23081.0,111.887,112.3016,111.5949,112.3016,23081.0
2024-02-16 12:30:00,119.13,119.51,119.12,119.26,17908.0,112.2545,112.6126,112.2451,112.377,17908.0
2024-02-16 13:00:00,119.21,119.57,119.0,119.5,25323.0,112.3299,112.6691,112.132,112.6031,25323.0
2024-02-16 13:30:00,119.53,119.53,119.06,119.22,13799.0,112.6314,112.6314,112.1885,112.3393,13799.0
2024-02-16 14:00:00,119.22,119.72,119.21,119.65,18216.0,112.3393,112.8104,112.3299,112.7445,18216.0
2024-02-16 14:30:00,119.64,119.68,118.67,119.09,39287.0,112.7351,112.7727,111.821,112.2168,39287.0
2024-02-16 15:00:00,119.08,119.63,119.08,119.55,48052.0,112.2074,112.7256,112.2074,112.6502,48052.0
2024-02-16 15:30:00,119.61,119.91,119.08,119.32,126319.0,112.7068,112.9895,112.2074,112.4335,126319.0
2024-02-20 09:30:00,118.05,119.03,117.57,118.53,36880.0,111.2368,112.1603,110.7845,111.6891,36880.0
2024-02-20 10:00:00,118.63,119.01,118.19,118.98,21526.0,111.7833,112.1414,111.3687,112.1131,21526.0
2024-02-20 10:30:00,119.02,119.31,118.58,119.3,43989.0,112.1508,112.4241,111.7362,112.4147,43989.0
2024-02-20 11:00:00,119.3,119.3,118.71,119.05,19306.0,112.4147,112.4147,111.8587,112.1791,19306.0
2024-02-20 11:30:00,119.1,119.17,118.73,118.77,24977.0,112.2262,112.2922,111.8776,111.9153,24977.0
2024-02-20 12:00:00,118.76,118.76,117.85,118.14,42616.0,111.9058,111.9058,111.0484,111.3216,42616.0
2024-02-20 12:30:00,118.12,118.68,117.94,118.68,17623.0,111.3028,111.8305,111.1332,111.8305,17623.0
2024-02-20 13:00:00,118.69,118.86,118.47,118.74,17147.0,111.8399,112.0001,111.6326,111.887,17147.0
2024-02-20 13:30:00,118.73,118.87,118.46,118.65,15859.0,111.8776,112.0095,111.6232,111.8022,15859.0
2024-02-20 14:00:00,118.61,118.68,118.12,118.62,17265.0,111.7645,111.8305,111.3028,111.7739,17265.0
2024-02-20 14:30:00,118.56,118.96,118.41,118.91,21571.0,111.7174,112.0943,111.576,112.0472,21571.0
2024-02-20 15:00:00,118.92,119.04,118.77,118.89,31793.0,112.0566,112.1697,111.9153,112.0283,31793.0
2024-02-20 15:30:00,118.94,118.97,118.22,118.88,151179.0,112.0755,112.1037,111.397,112.0189,151179.0
2024-02-21 09:30:00,118.8,119.97,118.06,119.5,24344.0,111.9435,113.046,111.2462,112.6031,24344.0
2024-02-21 10:00:00,119.5,120.43,119.37,120.28,32773.0,112.6031,113.4795,112.4806,113.3381,32773.0
2024-02-21 10:30:00,120.31,120.48,119.78,120.21,29069.0,113.3664,113.5266,112.867,113.2722,29069.0
2024-02-21 11:00:00,120.21,120.6,119.86,120.48,32002.0,113.2722,113.6396,112.9424,113.5266,32002.0
2024-02-21 11:30:00,120.51,120.83,120.36,120.67,24759.0,113.5548,113.8564,113.4135,113.7056,24759.0
2024-02-21 12:00:00,120.67,120.85,120.45,120.6,20821.0,113.7056,113.8752,113.4983,113.6396,20821.0
2024-02-21 12:30:00,120.6,120.74,120.32,120.74,25146.0,113.6396,113.7716,113.3758,113.7716,25146.0
2024-02-21 13:00:00,120.71,120.72,120.26,120.65,20649.0,113.7433,113.7527,113.3193,113.6868,20649.0
2024-02-21 13:30:00,120.68,120.86,120.19,120.81,48058.0,113.715,113.8846,113.2533,113.8375,48058.0
2024-02-21 14:00:00,120.92,121.08,120.57,120.96,28086.0,113.9412,114.0919,113.6114,113.9789,28086.0
2024-02-21 14:30:00,120.94,121.05,120.82,120.98,22274.0,113.96,114.0637,113.847,113.9977,22274.0
2024-02-21 15:00:00,121.0,121.03,120.5,120.88,36571.0,114.0166,114.0448,113.5454,113.9035,36571.0
2024-02-21 15:30:00,120.86,121.57,120.81,121.42,167445.0,113.8846,114.5537,113.8375,114.4123,167445.0
2024-02-22 09:30:00,121.63,122.26,120.87,122.26,59919.0,114.6102,115.2038,113.8941,115.2038,59919.0
2024-02-22 10:00:00,122.12,122.21,120.61,120.83,54948.0,115.0719,115.1567,113.6491,113.8564,54948.0
2024-02-22 10:30:00,120.69,120.91,120.0,120.43,63713.0,113.7245,113.9318,113.0743,113.4795,63713.0
2024-02-22 11:00:00,120.43,120.58,119.95,120.42,31547.0,113.4795,113.6208,113.0272,113.47,31547.0
2024-02-22 11:30:00,120.41,120.83,120.4,120.72,46948.0,113.4606,113.8564,113.4512,113.7527,46948.0
2024-02-22 12:00:00,120.67,120.95,120.21,120.95,54543.0,113.7056,113.9694,113.2722,113.9694,54543.0
2024-02-22 12:30:00,120.97,120.98,120.33,120.91,36220.0,113.9883,113.9977,113.3852,113.9318,36220.0
2024-02-22 13:00:00,120.96,121.4,120.62,121.33,70248.0,113.9789,114.3935,113.6585,114.3275,70248.0
2024-02-22 13:30:00,121.35,121.61,121.04,121.1,47267.0,114.3464,114.5914,114.0543,114.1108,47267.0
2024-02-22 14:00:00,121.08,121.52,121.06,121.52,65818.0,114.0919,114.5066,114.0731,114.5066,65818.0
2024-02-22 14:30:00,121.52,121.54,120.7,120.79,25798.0,114.5066,114.5254,113.7339,113.8187,25798.0
2024-02-22 15:00:00,120.87,121.46,120.81,121.36,33967.0,113.8941,114.45,113.8375,114.3558,33967.0
2024-02-22 15:30:00,121.36,121.41,121.01,121.07,134457.0,114.3558,114.4029,114.026,114.0825,134457.0
2024-02-23 09:30:00,121.09,122.46,120.72,122.37,43160.0,114.1014,115.3923,113.7527,115.3075,43160.0
2024-02-23 10:00:00,122.54,122.54,121.78,121.87,19719.0,115.4677,115.4677,114.7515,114.8364,19719.0
2024-02-23 10:30:00,121.91,122.82,121.72,122.75,24504.0,114.874,115.7315,114.695,115.6656,24504.0
2024-02-23 11:00:00,122.77,122.83,122.2,122.39,31952.0,115.6844,115.7409,115.1473,115.3263,31952.0
2024-02-23 11:30:00,122.41,122.7,122.23,122.23,20505.0,115.3452,115.6184,115.1756,115.1756,20505.0
2024-02-23 12:00:00,122.3,122.83,122.25,122.64,16281.0,115.2415,115.7409,115.1944,115.5619,16281.0
2024-02-23 12:30:00,122.68,123.2,122.35,122.43,71040.0,115.5996,116.0896,115.2886,115.364,71040.0
2024-02-23 13:00:00,122.41,122.63,122.34,122.35,19955.0,115.3452,115.5525,115.2792,115.2886,19955.0
2024-02-23 13:30:00,122.36,122.51,122.12,122.22,18696.0,115.2981,115.4394,115.0719,115.1662,18696.0
2024-02-23 14:00:00,122.22,122.26,121.9,122.1,18579.0,115.1662,115.2038,114.8646,115.0531,18579.0
2024-02-23 14:30:00,122.04,122.11,121.75,122.01,12831.0,114.9965,115.0625,114.7233,114.9683,12831.0
2024-02-23 15:00:00,122.02,122.43,121.96,122.35,37958.0,114.9777,115.364,114.9212,115.2886,37958.0
2024-02-23 15:30:00,122.39,122.61,121.92,121.98,85212.0,115.3263,115.5336,114.8835,114.94,85212.0
2024-02-26 09:30:00,121.5,121.63,120.89,121.53,19746.0,114.4877,114.6102,113.9129,114.516,19746.0
2024-02-26 10:00:00,121.44,121.46,119.86,120.11,10577.0,114.4312,114.45,112.9424,113.1779,10577.0
2024-02-26 10:30:00,120.04,120.32,119.84,119.84,9798.0,113.112,113.3758,112.9235,112.9235,9798.0
2024-02-26 11:00:00,119.72,120.38,119.72,120.3,17283.0,112.8104,113.4323,112.8104,113.357,17283.0
2024-02-26 11:30:00,120.29,120.32,119.26,119.58,32804.0,113.3475,113.3758,112.377,112.6785,32804.0
2024-02-26 12:00:00,119.52,120.11,119.42,119.88,40344.0,112.622,113.1779,112.5278,112.9612,40344.0
2024-02-26 12:30:00,119.87,119.87,119.29,119.38,10787.0,112.9518,112.9518,112.4053,112.4901,10787.0
2024-02-26 13:00:00,119.35,119.58,118.88,119.02,26540.0,112.4618,112.6785,112.0189,112.1508,26540.0
2024-02-26 13:30:00,118.94,119.01,118.54,118.58,20499.0,112.0755,112.1414,111.6985,111.7362,20499.0
2024-02-26 14:00:00,118.58,118.85,118.43,118.85,21457.0,111.7362,111.9906,111.5949,111.9906,21457.0
2024-02-26 14:30:00,118.89,119.33,118.75,119.25,27419.0,112.0283,112.4429,111.8964,112.3676,27419.0
2024-02-26 15:00:00,119.27,119.41,118.84,118.84,20422.0,112.3864,112.5183,111.9812,111.9812,20422.0
2024-02-26 15:30:00,118.84,119.48,118.54,119.11,102040.0,111.9812,112.5843,111.6985,112.2356,102040.0
2024-02-27 09:30:00,120.51,120.83,120.1,120.54,17253.0,113.5548,113.8564,113.1685,113.5831,17253.0
2024-02-27 10:00:00,120.46,120.55,120.23,120.44,9837.0,113.5077,113.5925,113.291,113.4889,9837.0
2024-02-27 10:30:00,120.61,120.85,120.53,120.68,11747.0,113.6491,113.8752,113.5737,113.715,11747.0
2024-02-27 11:00:00,120.68,120.81,120.39,120.81,16692.0,113.715,113.8375,113.4418,113.8375,16692.0
2024-02-27 11:30:00,120.82,121.18,120.77,120.88,23134.0,113.847,114.1862,113.7998,113.9035,23134.0
2024-02-27 12:00:00,120.9,120.91,120.59,120.76,32726.0,113.9223,113.9318,113.6302,113.7904,32726.0
2024-02-27 12:30:00,120.7,120.84,120.48,120.71,19747.0,113.7339,113.8658,113.5266,113.7433,19747.0
2024-02-27 13:00:00,120.71,120.98,120.44,120.45,46173.0,113.7433,113.9977,113.4889,113.4983,46173.0
2024-02-27 13:30:00,120.35,120.93,120.3,120.74,40789.0,113.4041,113.9506,113.357,113.7716,40789.0
2024-02-27 14:00:00,120.74,120.88,120.51,120.82,22567.0,113.7716,113.9035,113.5548,113.847,22567.0
2024-02-27 14:30:00,120.85,121.24,120.79,120.94,38225.0,113.8752,114.2427,113.8187,113.96,38225.0
2024-02-27 15:00:00,120.98,122.03,120.97,121.81,40685.0,113.9977,114.9871,113.9883,114.7798,40685.0
2024-02-27 15:30:00,121.8,122.1,121.65,121.73,155031.0,114.7704,115.0531,114.629,114.7044,155031.0
2024-02-28 09:30:00,120.53,121.23,120.41,120.84,15897.0,113.5737,114.2333,113.4606,113.8658,15897.0
2024-02-28 10:00:00,121.08,121.65,120.99,121.65,61023.0,114.0919,114.629,114.0071,114.629,61023.0
2024-02-28 10:30:00,121.66,122.14,121.65,122.07,68146.0,114.6385,115.0908,114.629,115.0248,68146.0
2024-02-28 11:00:00,122.19,122.21,121.24,121.74,36843.0,115.1379,115.1567,114.2427,114.7139,36843.0
2024-02-28 11:30:00,121.71,122.66,121.3,122.54,25561.0,114.6856,115.5808,114.2992,115.4677,25561.0
2024-02-28 12:00:00,122.57,123.45,122.57,123.45,33595.0,115.496,116.3252,115.496,116.3252,33595.0
2024-02-28 12:30:00,123.45,124.02,123.32,123.64,73225.0,116.3252,116.8623,116.2027,116.5042,73225.0
2024-02-28 13:00:00,123.62,124.14,123.56,123.78,108418.0,116.4854,116.9753,116.4288,116.6361,108418.0
2024-02-28 13:30:00,123.81,124.04,123.61,123.61,35333.0,116.6644,116.8811,116.4759,116.4759,35333.0
2024-02-28 14:00:00,123.68,123.68,122.27,122.28,45794.0,116.5419,116.5419,115.2133,115.2227,45794.0
2024-02-28 14:30:00,122.17,122.42,121.89,122.16,36411.0,115.119,115.3546,114.8552,115.1096,36411.0
2024-02-28 15:00:00,122.16,122.48,121.46,121.58,51376.0,115.1096,115.4111,114.45,114.5631,51376.0
2024-02-28 15:30:00,121.64,121.79,121.02,121.4,202358.0,114.6196,114.761,114.0354,114.3935,202358.0
2024-02-29 09:30:00,123.3,123.79,122.56,123.61,25034.0,116.1838,116.6455,115.4865,116.4759,25034.0
2024-02-29 10:00:00,123.71,124.91,123.7,124.91,72178.0,116.5702,117.7009,116.5607,117.7009,72178.0
2024-02-29 10:30:00,124.86,125.26,124.45,125.0,65020.0,117.6538,118.0307,117.2674,117.7857,65020.0
2024-02-29 11:00:00,125.01,125.25,124.14,124.47,109675.0,117.7951,118.0213,116.9753,117.2863,109675.0
2024-02-29 11:30:00,124.41,124.67,123.75,123.94,55165.0,117.2298,117.4748,116.6078,116.7869,55165.0
2024-02-29 12:00:00,124.07,124.53,124.07,124.51,33218.0,116.9094,117.3428,116.9094,117.324,33218.0
2024-02-29 12:30:00,124.52,125.05,124.4,125.05,15569.0,117.3334,117.8328,117.2203,117.8328,15569.0
2024-02-29 13:00:00,125.01,125.83,124.99,125.83,56595.0,117.7951,118.5678,117.7763,118.5678,56595.0
2024-02-29 13:30:00,125.8,126.04,125.39,125.76,65345.0,118.5395,118.7657,118.1532,118.5018,65345.0
2024-02-29 14:00:00,125.83,126.26,125.72,126.24,30634.0,118.5678,118.973,118.4642,118.9541,30634.0
2024-02-29 14:30:00,126.26,126.64,125.45,125.49,78558.0,118.973,119.3311,118.2097,118.2474,78558.0
2024-02-29 15:00:00,125.48,125.64,123.62,123.77,98193.0,118.238,118.3888,116.4854,116.6267,98193.0
2024-02-29 15:30:00,123.77,124.98,123.68,124.73,213383.0,116.6267,117.7669,116.5419,117.5313,213383.0
2024-03-01 09:30:00,123.91,124.25,121.75,122.57,34162.0,116.7586,117.079,114.7233,115.496,34162.0
2024-03-01 10:00:00,122.63,124.02,122.56,123.72,80992.0,115.5525,116.8623,115.4865,116.5796,80992.0
2024-03-01 10:30:00,123.72,124.16,123.16,123.39,51567.0,116.5796,116.9942,116.0519,116.2686,51567.0
2024-03-01 11:00:00,123.37,123.86,123.1,123.49,37093.0,116.2498,116.7115,115.9954,116.3629,37093.0
2024-03-01 11:30:00,123.49,123.88,123.2,123.65,59719.0,116.3629,116.7303,116.0896,116.5136,59719.0
2024-03-01 12:00:00,123.58,123.72,123.1,123.55,25859.0,116.4477,116.5796,115.9954,116.4194,25859.0
2024-03-01 12:30:00,123.42,123.43,122.75,122.79,18661.0,116.2969,116.3063,115.6656,115.7033,18661.0
2024-03-01 13:00:00,122.75,123.09,122.62,122.62,38844.0,115.6656,115.9859,115.5431,115.5431,38844.0
2024-03-01 13:30:00,122.61,123.02,122.54,122.99,16964.0,115.5336,115.92,115.4677,115.8917,16964.0
2024-03-01 14:00:00,123.03,123.17,122.8,122.89,15056.0,115.9294,116.0613,115.7127,115.7975,15056.0
2024-03-01 14:30:00,122.96,123.6,122.95,123.42,25269.0,115.8634,116.4665,115.854,116.2969,25269.0
2024-03-01 15:00:00,123.38,123.59,123.13,123.51,27545.0,116.2592,116.4571,116.0236,116.3817,27545.0
2024-03-01 15:30:00,123.54,124.41,123.4,124.27,112613.0,116.41,117.2298,116.278,117.0978,112613.0
2024-03-04 09:30:00,124.26,125.0,122.98,123.62,22826.0,117.0884,117.7857,115.8823,116.4854,22826.0
2024-03-04 10:00:00,123.43,123.43,122.28,122.65,43621.0,116.3063,116.3063,115.2227,115.5713,43621.0
2024-03-04 10:30:00,122.59,123.84,122.5,123.84,63485.0,115.5148,116.6927,115.43,116.6927,63485.0
2024-03-04 11:00:00,123.89,125.1,123.76,124.73,15836.0,116.7398,117.8799,116.6173,117.5313,15836.0
2024-03-04 11:30:00,124.88,125.58,124.75,125.57,8389.0,117.6726,118.3322,117.5501,118.3228,8389.0
2024-03-04 12:00:00,125.56,125.61,125.33,125.56,18535.0,118.3134,118.3605,118.0967,118.3134,18535.0
2024-03-04 12:30:00,125.5,125.53,125.15,125.15,11523.0,118.2568,118.2851,117.927,117.927,11523.0
2024-03-04 13:00:00,125.25,125.44,125.1,125.26,25569.0,118.0213,118.2003,117.8799,118.0307,25569.0
2024-03-04 13:30:00,125.3,125.32,125.19,125.26,10274.0,118.0684,118.0872,117.9647,118.0307,10274.0
2024-03-04 14:00:00,125.23,125.52,125.21,125.44,31367.0,118.0024,118.2757,117.9836,118.2003,31367.0
2024-03-04 14:30:00,125.44,126.34,125.39,126.05,44508.0,118.2003,119.0484,118.1532,118.7751,44508.0
2024-03-04 15:00:00,126.16,126.72,125.89,126.13,29790.0,118.8788,119.4064,118.6243,118.8505,29790.0
2024-03-04 15:30:00,126.09,126.21,125.61,126.1,156205.0,118.8128,118.9259,118.3605,118.8222,156205.0
2024-03-05 09:30:00,125.04,125.66,124.31,125.22,41293.0,117.8234,118.4076,117.1355,117.993,41293.0
2024-03-05 10:00:00,125.3,126.05,125.24,125.31,33393.0,118.0684,118.7751,118.0119,118.0778,33393.0
2024-03-05 10:30:00,125.32,125.95,125.17,125.69,15780.0,118.0872,118.6809,117.9459,118.4359,15780.0
2024-03-05 11:00:00,125.84,125.87,124.95,124.99,16543.0,118.5772,118.6055,117.7386,117.7763,16543.0
2024-03-05 11:30:00,125.05,125.31,124.26,124.59,37065.0,117.8328,118.0778,117.0884,117.3994,37065.0
2024-03-05 12:00:00,124.53,124.68,124.4,124.41,7153.0,117.3428,117.4842,117.2203,117.2298,7153.0
2024-03-05 12:30:00,124.41,124.7,124.29,124.43,18424.0,117.2298,117.503,117.1167,117.2486,18424.0
2024-03-05 13:00:00,124.41,124.59,124.35,124.5,13346.0,117.2298,117.3994,117.1732,117.3146,13346.0
2024-03-05 13:30:00,124.51,124.64,124.02,124.03,50625.0,117.324,117.4465,116.8623,116.8717,50625.0
2024-03-05 14:00:00,123.98,124.51,123.98,124.5,24351.0,116.8246,117.324,116.8246,117.3146,24351.0
2024-03-05 14:30:00,124.7,124.95,124.0,124.09,30015.0,117.503,117.7386,116.8434,116.9282,30015.0
2024-03-05 15:00:00,124.11,124.35,123.98,124.11,24242.0,116.9471,117.1732,116.8246,116.9471,24242.0
2024-03-05 15:30:00,124.09,124.5,123.7,124.17,111681.0,116.9282,117.3146,116.5607,117.0036,111681.0
2024-03-06 09:30:00,125.57,125.68,124.2,124.73,50152.0,118.3228,118.4265,117.0319,117.5313,50152.0
2024-03-06 10:00:00,124.62,124.7,123.6,123.63,31110.0,117.4276,117.503,116.4665,116.4948,31110.0
2024-03-06 10:30:00,123.53,123.79,123.35,123.44,22376.0,116.4005,116.6455,116.2309,116.3157,22376.0
2024-03-06 11:00:00,123.43,123.6,123.12,123.29,34607.0,116.3063,116.4665,116.0142,116.1744,34607.0
2024-03-06 11:30:00,123.19,124.3,123.05,123.92,34831.0,116.0802,117.1261,115.9482,116.768,34831.0
2024-03-06 12:00:00,123.74,124.24,123.5,123.9,15896.0,116.5984,117.0696,116.3723,116.7492,15896.0
2024-03-06 12:30:00,123.83,124.05,123.6,123.69,9476.0,116.6832,116.8905,116.4665,116.5513,9476.0
2024-03-06 13:00:00,123.59,124.15,123.53,124.15,10200.0,116.4571,116.9848,116.4005,116.9848,10200.0
2024-03-06 13:30:00,124.17,124.17,123.45,123.71,25093.0,117.0036,117.0036,116.3252,116.5702,25093.0
2024-03-06 14:00:00,123.65,123.96,123.26,123.6,25767.0,116.5136,116.8057,116.1461,116.4665,25767.0
2024-03-06 14:30:00,123.54,123.67,122.56,122.56,52015.0,116.41,116.5325,115.4865,115.4865,52015.0
2024-03-06 15:00:00,122.55,123.45,122.48,123.45,58369.0,115.4771,116.3252,115.4111,116.3252,58369.0
2024-03-06 15:30:00,123.54,123.83,123.01,123.57,99488.0,116.41,116.6832,115.9106,116.4382,99488.0
2024-03-07 09:30:00,124.5,125.06,124.24,124.63,29464.0,117.3146,117.8422,117.0696,117.4371,29464.0
2024-03-07 10:00:00,124.48,125.03,124.06,124.64,21601.0,117.2957,117.814,116.9,117.4465,21601.0
2024-03-07 10:30:00,124.69,125.08,124.45,124.93,6623.0,117.4936,117.8611,117.2674,117.7197,6623.0
2024-03-07 11:00:00,124.99,125.0,124.67,124.73,12381.0,117.7763,117.7857,117.4748,117.5313,12381.0
2024-03-07 11:30:00,124.48,124.72,124.38,124.54,4040.0,117.2957,117.5219,117.2015,117.3523,4040.0
2024-03-07 12:00:00,124.57,124.65,124.47,124.51,4697.0,117.3805,117.4559,117.2863,117.324,4697.0
2024-03-07 12:30:00,124.36,124.7,124.36,124.66,17724.0,117.1826,117.503,117.1826,117.4653,17724.0
2024-03-07 13:00:00,124.63,124.84,124.58,124.66,18725.0,117.4371,117.6349,117.3899,117.4653,18725.0
2024-03-07 13:30:00,124.79,125.23,124.65,124.82,70060.0,117.5878,118.0024,117.4559,117.6161,70060.0
2024-03-07 14:00:00,124.66,124.66,123.91,123.99,9668.0,117.4653,117.4653,116.7586,116.834,9668.0
2024-03-07 14:30:00,123.91,124.06,123.65,124.06,12993.0,116.7586,116.9,116.5136,116.9,12993.0
2024-03-07 15:00:00,124.06,124.35,123.79,124.25,19552.0,116.9,117.1732,116.6455,117.079,19552.0
2024-03-07 15:30:00,124.2,124.54,124.1,124.1,74750.0,117.0319,117.3523,116.9376,116.9376,74750.0
2024-03-08 09:30:00,125.86,127.99,125.78,127.32,58371.0,118.5961,120.6031,118.5207,119.9718,58371.0
2024-03-08 10:00:00,127.37,127.37,126.99,127.33,14795.0,120.0189,120.0189,119.6609,119.9812,14795.0
2024-03-08 10:30:00,127.34,127.42,126.74,126.89,32762.0,119.9907,120.066,119.4253,119.5666,32762.0
2024-03-08 11:00:00,126.92,126.92,126.32,126.43,22647.0,119.5949,119.5949,119.0295,119.1332,22647.0
2024-03-08 11:30:00,126.37,126.68,126.18,126.38,19291.0,119.0766,119.3687,118.8976,119.0861,19291.0
2024-03-08 12:00:00,126.42,126.8,126.32,126.49,17516.0,119.1238,119.4818,119.0295,119.1897,17516.0
2024-03-08 12:30:00,126.55,126.62,126.33,126.54,19099.0,119.2462,119.3122,119.0389,119.2368,19099.0
2024-03-08 13:00:00,126.52,126.75,126.37,126.55,16486.0,119.218,119.4347,119.0766,119.2462,16486.0
2024-03-08 13:30:00,126.5,126.53,125.82,126.3,34620.0,119.1991,119.2274,118.5584,119.0107,34620.0
2024-03-08 14:00:00,126.36,127.04,126.18,127.04,13328.0,119.0672,119.708,118.8976,119.708,13328.0
2024-03-08 14:30:00,127.09,127.13,126.55,127.0,20892.0,119.7551,119.7928,119.2462,119.6703,20892.0
2024-03-08 15:00:00,127.01,127.2,126.52,126.53,18144.0,119.6797,119.8587,119.218,119.2274,18144.0
2024-03-08 15:30:00,126.48,127.23,126.48,127.17,100233.0,119.1803,119.887,119.1803,119.8305,100233.0
2024-03-11 09:30:00,127.0,128.3,126.85,127.71,24737.0,119.6703,120.8952,119.5289,120.3393,24737.0
2024-03-11 10:00:00,127.56,127.98,127.04,127.93,19948.0,120.198,120.5937,119.708,120.5466,19948.0
2024-03-11 10:30:00,127.93,128.2,127.44,127.77,34791.0,120.5466,120.801,120.0849,120.3958,34791.0
2024-03-11 11:00:00,127.7,127.79,127.42,127.59,22481.0,120.3299,120.4147,120.066,120.2262,22481.0
2024-03-11 11:30:00,127.64,127.72,127.51,127.59,16010.0,120.2733,120.3487,120.1508,120.2262,16010.0
2024-03-11 12:00:00,127.56,128.12,127.48,128.0,20870.0,120.198,120.7256,120.1226,120.6126,20870.0
2024-03-11 12:30:00,127.93,127.93,127.44,127.8,14946.0,120.5466,120.5466,120.0849,120.4241,14946.0
2024-03-11 13:00:00,127.78,128.37,127.74,127.8,19528.0,120.4053,120.9612,120.3676,120.4241,19528.0
2024-03-11 13:30:00,127.86,128.07,127.71,127.98,17814.0,120.4806,120.6785,120.3393,120.5937,17814.0
2024-03-11 14:00:00,127.98,127.99,127.49,127.75,17335.0,120.5937,120.6031,120.132,120.377,17335.0
2024-03-11 14:30:00,127.75,128.0,127.4,127.5,35334.0,120.377,120.6126,120.0472,120.1414,35334.0
2024-03-11 15:00:00,127.49,127.64,127.23,127.35,30781.0,120.132,120.2733,119.887,120.0001,30781.0
2024-03-11 15:30:00,127.33,127.46,126.68,126.88,179300.0,119.9812,120.1037,119.3687,119.5572,179300.0
2024-03-12 09:30:00,126.51,127.23,126.05,126.75,24994.0,119.2086,119.887,118.7751,119.4347,24994.0
2024-03-12 10:00:00,126.78,126.85,126.06,126.43,13551.0,119.463,119.5289,118.7845,119.1332,13551.0
2024-03-12 10:30:00,126.29,126.29,125.91,125.94,20801.0,119.0013,119.0013,118.6432,118.6715,20801.0
2024-03-12 11:00:00,125.77,125.89,125.4,125.76,12446.0,118.5113,118.6243,118.1626,118.5018,12446.0
2024-03-12 11:30:00,125.77,125.93,125.33,125.59,17392.0,118.5113,118.662,118.0967,118.3417,17392.0
2024-03-12 12:00:00,125.63,125.63,124.98,125.05,25642.0,118.3793,118.3793,117.7669,117.8328,25642.0
2024-03-12 12:30:00,125.03,125.18,124.71,124.89,13919.0,117.814,117.9553,117.5124,117.6821,13919.0
2024-03-12 13:00:00,124.9,125.05,124.4,124.5,49573.0,117.6915,117.8328,117.2203,117.3146,49573.0
2024-03-12 13:30:00,124.48,124.99,124.26,124.98,11576.0,117.2957,117.7763,117.0884,117.7669,11576.0
2024-03-12 14:00:00,124.99,125.53,124.92,125.45,9308.0,117.7763,118.2851,117.7103,118.2097,9308.0
2024-03-12 14:30:00,125.5,125.89,125.48,125.78,39613.0,118.2568,118.6243,118.238,118.5207,39613.0
2024-03-12 15:00:00,125.79,125.81,125.52,125.81,29347.0,118.5301,118.549,118.2757,118.549,29347.0
2024-03-12 15:30:00,125.81,126.25,125.63,125.97,70187.0,118.549,118.9636,118.3793,118.6997,70187.0
2024-03-13 09:30:00,126.13,127.3,125.42,127.04,13525.0,118.8505,119.953,118.1815,119.708,13525.0
2024-03-13 10:00:00,126.97,127.09,126.58,126.85,34993.0,119.642,119.7551,119.2745,119.5289,34993.0
2024-03-13 10:30:00,126.85,127.42,126.56,127.25,29935.0,119.5289,120.066,119.2557,119.9058,29935.0
2024-03-13 11:00:00,127.25,127.25,126.73,126.76,30773.0,119.9058,119.9058,119.4159,119.4441,30773.0
2024-03-13 11:30:00,126.72,126.86,126.59,126.62,23937.0,119.4064,119.5384,119.2839,119.3122,23937.0
2024-03-13 12:00:00,126.6,126.62,126.39,126.51,11173.0,119.2934,119.3122,119.0955,119.2086,11173.0
2024-03-13 12:30:00,126.47,126.64,126.11,126.11,9882.0,119.1709,119.3311,118.8316,118.8316,9882.0
2024-03-13 13:00:00,126.13,126.24,125.76,126.01,17000.0,118.8505,118.9541,118.5018,118.7374,17000.0
2024-03-13 13:30:00,126.1,126.19,125.77,125.97,22759.0,118.8222,118.907,118.5113,118.6997,22759.0
2024-03-13 14:00:00,125.9,126.21,125.77,126.17,14676.0,118.6338,118.9259,118.5113,118.8882,14676.0
2024-03-13 14:30:00,126.2,126.34,125.2,125.26,25493.0,118.9164,119.0484,117.9742,118.0307,25493.0
2024-03-13 15:00:00,125.26,125.71,124.98,125.15,26632.0,118.0307,118.4547,117.7669,117.927,26632.0
2024-03-13 15:30:00,125.2,125.46,124.78,125.19,98385.0,117.9742,118.2192,117.5784,117.9647,98385.0
2024-03-14 09:30:00,124.45,124.71,122.57,122.66,39636.0,117.2674,117.5124,115.496,115.5808,39636.0
2024-03-14 10:00:00,122.67,122.88,121.56,121.7,55969.0,115.5902,115.7881,114.5442,114.6762,55969.0
2024-03-14 10:30:00,121.8,122.54,121.8,122.44,23012.0,114.7704,115.4677,114.7704,115.3735,23012.0
2024-03-14 11:00:00,122.44,123.16,122.44,122.5,38732.0,115.3735,116.0519,115.3735,115.43,38732.0
2024-03-14 11:30:00,122.55,122.84,122.39,122.81,16827.0,115.4771,115.7504,115.3263,115.7221,16827.0
2024-03-14 12:00:00,122.91,122.97,122.64,122.75,28137.0,115.8163,115.8729,115.5619,115.6656,28137.0
2024-03-14 12:30:00,122.75,123.1,122.07,122.14,26307.0,115.6656,115.9954,115.0248,115.0908,26307.0
2024-03-14 13:00:00,122.12,122.19,121.38,121.38,38811.0,115.0719,115.1379,114.3746,114.3746,38811.0
2024-03-14 13:30:00,121.41,121.93,121.31,121.89,30590.0,114.4029,114.8929,114.3087,114.8552,30590.0
2024-03-14 14:00:00,121.89,122.22,121.67,122.22,18176.0,114.8552,115.1662,114.6479,115.1662,18176.0
2024-03-14 14:30:00,122.11,122.77,121.99,122.44,47353.0,115.0625,115.6844,114.9494,115.3735,47353.0
2024-03-14 15:00:00,122.44,122.54,122.2,122.48,39708.0,115.3735,115.4677,115.1473,115.4111,39708.0
2024-03-14 15:30:00,122.5,123.66,122.37,123.57,165666.0,115.43,116.523,115.3075,116.4382,165666.0
2024-03-15 09:30:00,122.72,124.37,121.98,123.04,304836.0,115.6373,117.1921,114.94,115.9388,304836.0
2024-03-15 10:00:00,123.04,124.83,122.91,124.02,52941.0,115.9388,117.6255,115.8163,116.8623,52941.0
2024-03-15 10:30:00,123.98,124.88,123.98,124.68,30676.0,116.8246,117.6726,116.8246,117.4842,30676.0
2024-03-15 11:00:00,124.72,124.74,123.79,124.0,30358.0,117.5219,117.5407,116.6455,116.8434,30358.0
2024-03-15 11:30:00,123.98,124.16,123.64,123.87,16235.0,116.8246,116.9942,116.5042,116.7209,16235.0
2024-03-15 12:00:00,123.85,123.93,123.51,123.76,19763.0,116.7021,116.7775,116.3817,116.6173,19763.0
2024-03-15 12:30:00,123.73,123.82,123.09,123.32,24396.0,116.589,116.6738,115.9859,116.2027,24396.0
2024-03-15 13:00:00,123.28,123.69,123.16,123.52,23051.0,116.165,116.5513,116.0519,116.3911,23051.0
2024-03-15 13:30:00,123.56,123.6,123.29,123.45,21109.0,116.4288,116.4665,116.1744,116.3252,21109.0
2024-03-15 14:00:00,123.41,123.47,122.81,123.47,49117.0,116.2875,116.344,115.7221,116.344,49117.0
2024-03-15 14:30:00,123.46,124.08,123.35,123.97,33599.0,116.3346,116.9188,116.2309,116.8152,33599.0
2024-03-15 15:00:00,123.99,124.79,123.86,124.44,47805.0,116.834,117.5878,116.7115,117.258,47805.0
2024-03-15 15:30:00,124.41,124.6,123.72,123.75,190464.0,117.2298,117.4088,116.5796,116.6078,190464.0
2024-03-18 09:30:00,124.1,124.31,123.14,123.77,16450.0,116.9376,117.1355,116.0331,116.6267,16450.0
2024-03-18 10:00:00,123.96,123.98,123.4,123.82,10372.0,116.8057,116.8246,116.278,116.6738,10372.0
2024-03-18 10:30:00,123.76,123.76,123.2,123.21,17416.0,116.6173,116.6173,116.0896,116.099,17416.0
2024-03-18 11:00:00,123.18,123.9,123.06,123.89,20629.0,116.0707,116.7492,115.9577,116.7398,20629.0
2024-03-18 11:30:00,123.9,124.69,123.82,124.65,24317.0,116.7492,117.4936,116.6738,117.4559,24317.0
2024-03-18 12:00:00,124.63,124.65,124.07,124.13,14164.0,117.4371,117.4559,116.9094,116.9659,14164.0
2024-03-18 12:30:00,124.14,124.63,124.13,124.54,8775.0,116.9753,117.4371,116.9659,117.3523,8775.0
2024-03-18 13:00:00,124.55,124.69,124.44,124.64,8703.0,117.3617,117.4936,117.258,117.4465,8703.0
2024-03-18 13:30:00,124.64,124.83,124.37,124.79,14114.0,117.4465,117.6255,117.1921,117.5878,14114.0
2024-03-18 14:00:00,124.81,124.81,123.84,124.15,19756.0,117.6067,117.6067,116.6927,116.9848,19756.0
2024-03-18 14:30:00,124.14,124.16,123.29,123.41,41169.0,116.9753,116.9942,116.1744,116.2875,41169.0
2024-03-18 15:00:00,123.4,123.72,123.17,123.36,85350.0,116.278,116.5796,116.0613,116.2404,85350.0
2024-03-18 15:30:00,123.27,123.46,122.97,123.44,151408.0,116.1556,116.3346,115.8729,116.3157,151408.0
2024-03-19 09:30:00,123.12,124.33,122.96,123.98,14822.0,116.0142,117.1544,115.8634,116.8246,14822.0
2024-03-19 10:00:00,123.87,123.91,122.8,122.81,9922.0,116.7209,116.7586,115.7127,115.7221,9922.0
2024-03-19 10:30:00,122.72,122.87,122.2,122.81,14129.0,115.6373,115.7786,115.1473,115.7221,14129.0
2024-03-19 11:00:00,122.81,123.33,122.81,123.2,10572.0,115.7221,116.2121,115.7221,116.0896,10572.0
2024-03-19 11:30:00,123.23,123.64,123.15,123.43,6265.0,116.1179,116.5042,116.0425,116.3063,6265.0
2024-03-19 12:00:00,123.42,123.75,123.41,123.68,10797.0,116.2969,116.6078,116.2875,116.5419,10797.0
2024-03-19 12:30:00,123.88,123.98,123.77,123.89,7377.0,116.7303,116.8246,116.6267,116.7398,7377.0
2024-03-19 13:00:00,123.95,124.17,123.77,123.9,9284.0,116.7963,117.0036,116.6267,116.7492,9284.0
2024-03-19 13:30:00,123.89,124.0,122.8,123.05,41982.0,116.7398,116.8434,115.7127,115.9482,41982.0
2024-03-19 14:00:00,123.05,123.52,122.93,123.42,19722.0,115.9482,116.3911,115.8352,116.2969,19722.0
2024-03-19 14:30:00,123.45,123.56,123.33,123.34,21965.0,116.3252,116.4288,116.2121,116.2215,21965.0
2024-03-19 15:00:00,123.27,123.48,123.21,123.48,28629.0,116.1556,116.3534,116.099,116.3534,28629.0
2024-03-19 15:30:00,123.45,123.74,123.31,123.55,81431.0,116.3252,116.5984,116.1932,116.4194,81431.0
2024-03-20 09:30:00,122.91,124.06,122.8,123.71,26667.0,115.8163,116.9,115.7127,116.5702,26667.0
2024-03-20 10:00:00,123.8,124.05,123.65,124.03,32362.0,116.655,116.8905,116.5136,116.8717,32362.0
2024-03-20 10:30:00,124.03,124.64,124.03,124.47,23343.0,116.8717,117.4465,116.8717,117.2863,23343.0
2024-03-20 11:00:00,124.49,124.63,124.29,124.34,29103.0,117.3051,117.4371,117.1167,117.1638,29103.0
2024-03-20 11:30:00,124.37,124.61,124.25,124.42,21568.0,117.1921,117.4182,117.079,117.2392,21568.0
2024-03-20 12:00:00,124.44,124.69,124.44,124.59,12128.0,117.258,117.4936,117.258,117.3994,12128.0
2024-03-20 12:30:00,124.56,124.73,124.51,124.65,18188.0,117.3711,117.5313,117.324,117.4559,18188.0
2024-03-20 13:00:00,124.64,124.67,124.45,124.45,14968.0,117.4465,117.4748,117.2674,117.2674,14968.0
2024-03-20 13:30:00,124.43,124.47,124.11,124.12,14164.0,117.2486,117.2863,116.9471,116.9565,14164.0
2024-03-20 14:00:00,124.18,125.28,124.14,124.97,64451.0,117.013,118.0495,116.9753,117.7574,64451.0
2024-03-20 14:30:00,125.06,126.42,124.22,125.97,36631.0,117.8422,119.1238,117.0507,118.6997,36631.0
2024-03-20 15:00:00,126.0,127.01,125.88,126.93,31399.0,118.728,119.6797,118.6149,119.6043,31399.0
2024-03-20 15:30:00,126.89,126.95,125.62,126.17,157690.0,119.5666,119.6232,118.3699,118.8882,157690.0
2024-03-21 09:30:00,127.21,129.39,126.75,129.39,30568.0,119.8682,121.9223,119.4347,121.9223,30568.0
2024-03-21 10:00:00,129.37,129.75,128.79,128.96,24815.0,121.9035,122.2616,121.357,121.5172,24815.0
2024-03-21 10:30:00,129.03,129.29,128.63,129.12,47311.0,121.5831,121.8281,121.2062,121.6679,47311.0
2024-03-21 11:00:00,129.11,129.27,128.53,128.56,45542.0,121.6585,121.8093,121.112,121.1402,45542.0
2024-03-21 11:30:00,128.43,128.55,128.12,128.3,19125.0,121.0177,121.1308,120.7256,120.8952,19125.0
2024-03-21 12:00:00,128.23,128.29,127.23,127.29,31771.0,120.8293,120.8858,119.887,119.9435,31771.0
2024-03-21 12:30:00,127.34,127.43,126.68,126.9,19369.0,119.9907,120.0755,119.3687,119.576,19369.0
2024-03-21 13:00:00,126.9,127.37,126.83,126.88,22093.0,119.576,120.0189,119.5101,119.5572,22093.0
2024-03-21 13:30:00,126.84,127.07,126.46,126.93,14552.0,119.5195,119.7362,119.1614,119.6043,14552.0
2024-03-21 14:00:00,126.94,127.44,126.94,127.23,27412.0,119.6137,120.0849,119.6137,119.887,27412.0
2024-03-21 14:30:00,127.3,127.79,127.17,127.67,32084.0,119.953,120.4147,119.8305,120.3016,32084.0
2024-03-21 15:00:00,127.81,128.41,127.81,128.34,23253.0,120.4335,120.9989,120.4335,120.9329,23253.0
2024-03-21 15:30:00,128.39,128.89,128.32,128.57,90440.0,120.9801,121.4512,120.9141,121.1497,90440.0
2024-03-22 09:30:00,128.9,129.23,128.4,128.74,28409.0,121.4606,121.7716,120.9895,121.3099,28409.0
2024-03-22 10:00:00,128.66,128.92,128.29,128.34,22410.0,121.2345,121.4795,120.8858,120.9329,22410.0
2024-03-22 10:30:00,128.29,128.32,127.01,127.29,25250.0,120.8858,120.9141,119.6797,119.9435,25250.0
2024-03-22 11:00:00,127.27,127.35,125.95,126.14,24096.0,119.9247,120.0001,118.6809,118.8599,24096.0
2024-03-22 11:30:00,126.21,126.31,125.72,125.72,23156.0,118.9259,119.0201,118.4642,118.4642,23156.0
2024-03-22 12:00:00,125.79,125.79,125.4,125.45,20691.0,118.5301,118.5301,118.1626,118.2097,20691.0
2024-03-22 12:30:00,125.43,125.55,125.06,125.21,14578.0,118.1909,118.304,117.8422,117.9836,14578.0
2024-03-22 13:00:00,125.19,125.24,124.87,125.05,13096.0,117.9647,118.0119,117.6632,117.8328,13096.0
2024-03-22 13:30:00,125.01,125.29,124.94,125.19,11832.0,117.7951,118.059,117.7292,117.9647,11832.0
2024-03-22 14:00:00,125.18,125.78,125.18,125.59,13341.0,117.9553,118.5207,117.9553,118.3417,13341.0
2024-03-22 14:30:00,125.62,126.09,125.46,125.84,13328.0,118.3699,118.8128,118.2192,118.5772,13328.0
2024-03-22 15:00:00,125.8,125.86,125.2,125.45,13395.0,118.5395,118.5961,117.9742,118.2097,13395.0
2024-03-22 15:30:00,125.43,125.88,125.24,125.53,96557.0,118.1909,118.6149,118.0119,118.2851,96557.0
2024-03-25 09:30:00,126.08,127.5,126.08,126.88,19400.0,118.8034,120.1414,118.8034,119.5572,19400.0
2024-03-25 10:00:00,126.84,126.97,126.63,126.73,18128.0,119.5195,119.642,119.3216,119.4159,18128.0
2024-03-25 10:30:00,126.72,126.94,126.53,126.9,20870.0,119.4064,119.6137,119.2274,119.576,20870.0
2024-03-25 11:00:00,126.95,127.1,126.81,127.1,15357.0,119.6232,119.7645,119.4912,119.7645,15357.0
2024-03-25 11:30:00,127.04,127.16,126.69,126.91,25066.0,119.708,119.821,119.3782,119.5855,25066.0
2024-03-25 12:00:00,126.89,127.09,126.2,126.53,21382.0,119.5666,119.7551,118.9164,119.2274,21382.0
2024-03-25 12:30:00,126.57,126.86,126.53,126.75,14175.0,119.2651,119.5384,119.2274,119.4347,14175.0
2024-03-25 13:00:00,126.78,126.8,126.44,126.45,11671.0,119.463,119.4818,119.1426,119.152,11671.0
2024-03-25 13:30:00,126.42,126.72,126.37,126.69,13669.0,119.1238,119.4064,119.0766,119.3782,13669.0
2024-03-25 14:00:00,126.64,126.71,126.53,126.61,8089.0,119.3311,119.397,119.2274,119.3028,8089.0
2024-03-25 14:30:00,126.6,126.88,126.31,126.46,12250.0,119.2934,119.5572,119.0201,119.1614,12250.0
2024-03-25 15:00:00,126.48,126.58,126.23,126.58,20006.0,119.1803,119.2745,118.9447,119.2745,20006.0
2024-03-25 15:30:00,126.64,126.77,126.17,126.49,148270.0,119.3311,119.4536,118.8882,119.1897,148270.0
2024-03-26 09:30:00,127.07,127.07,126.33,126.4,34924.0,119.7362,119.7362,119.0389,119.1049,34924.0
2024-03-26 10:00:00,126.45,126.68,126.22,126.68,21137.0,119.152,119.3687,118.9353,119.3687,21137.0
2024-03-26 10:30:00,126.69,126.69,126.39,126.43,20176.0,119.3782,119.3782,119.0955,119.1332,20176.0
2024-03-26 11:00:00,126.43,126.47,125.62,125.96,49937.0,119.1332,119.1709,118.3699,118.6903,49937.0
2024-03-26 11:30:00,125.95,126.26,125.76,125.76,24494.0,118.6809,118.973,118.5018,118.5018,24494.0
2024-03-26 12:00:00,125.72,126.03,125.71,125.93,20507.0,118.4642,118.7563,118.4547,118.662,20507.0
2024-03-26 12:30:00,125.91,126.02,125.73,125.87,22608.0,118.6432,118.7468,118.4736,118.6055,22608.0
2024-03-26 13:00:00,125.86,125.93,125.4,125.51,33917.0,118.5961,118.662,118.1626,118.2663,33917.0
2024-03-26 13:30:00,125.52,125.58,125.03,125.36,25235.0,118.2757,118.3322,117.814,118.1249,25235.0
2024-03-26 14:00:00,125.41,125.53,125.11,125.12,16776.0,118.172,118.2851,117.8894,117.8988,16776.0
2024-03-26 14:30:00,125.08,125.37,125.03,125.27,17225.0,117.8611,118.1344,117.814,118.0401,17225.0
2024-03-26 15:00:00,125.27,125.47,124.9,124.92,27121.0,118.0401,118.2286,117.6915,117.7103,27121.0
2024-03-26 15:30:00,124.94,124.94,124.04,124.19,177401.0,117.7292,117.7292,116.8811,117.0225,177401.0
2024-03-27 09:30:00,124.4,125.39,123.94,125.25,59651.0,118.3863,119.3284,117.9485,119.1952,59651.0
2024-03-27 10:00:00,125.25,126.59,125.24,126.39,80006.0,119.1952,120.4704,119.1857,120.2801,80006.0
2024-03-27 10:30:00,126.48,126.63,125.73,126.07,19704.0,120.3657,120.5085,119.652,119.9756,19704.0
2024-03-27 11:00:00,126.09,126.15,125.49,125.64,28224.0,119.9946,120.0517,119.4236,119.5664,28224.0
2024-03-27 11:30:00,125.65,125.76,125.29,125.38,30297.0,119.5759,119.6806,119.2333,119.3189,30297.0
2024-03-27 12:00:00,125.39,125.89,125.31,125.85,124449.0,119.3284,119.8043,119.2523,119.7662,124449.0
2024-03-27 12:30:00,125.85,126.02,125.7,125.77,27722.0,119.7662,119.928,119.6235,119.6901,27722.0
2024-03-27 13:00:00,125.75,125.83,125.51,125.67,20834.0,119.671,119.7472,119.4426,119.5949,20834.0
2024-03-27 13:30:00,125.63,125.69,125.28,125.37,23676.0,119.5568,119.6139,119.2238,119.3094,23676.0
2024-03-27 14:00:00,125.4,125.79,125.3,125.72,27752.0,119.338,119.7091,119.2428,119.6425,27752.0
2024-03-27 14:30:00,125.73,125.92,125.68,125.75,30618.0,119.652,119.8328,119.6044,119.671,30618.0
2024-03-27 15:00:00,125.8,126.55,125.75,126.49,21126.0,119.7186,120.4324,119.671,120.3753,21126.0
2024-03-27 15:30:00,126.52,127.71,126.42,127.65,167534.0,120.4038,121.5363,120.3086,121.4792,167534.0
2024-03-28 09:30:00,128.45,129.5,128.45,128.63,20490.0,122.2405,123.2398,122.2405,122.4118,20490.0
2024-03-28 10:00:00,128.67,129.52,128.67,129.52,11791.0,122.4499,123.2588,122.4499,123.2588,11791.0
2024-03-28 10:30:00,129.51,129.65,128.9,128.95,16880.0,123.2493,123.3825,122.6688,122.7163,16880.0
2024-03-28 11:00:00,129.03,129.16,128.83,129.06,10855.0,122.7925,122.9162,122.6021,122.821,10855.0
2024-03-28 11:30:00,129.06,129.21,128.63,129.15,14652.0,122.821,122.9638,122.4118,122.9067,14652.0
2024-03-28 12:00:00,129.2,129.2,128.66,128.81,23072.0,122.9543,122.9543,122.4404,122.5831,23072.0
2024-03-28 12:30:00,128.8,128.8,128.36,128.59,12103.0,122.5736,122.5736,122.1549,122.3737,12103.0
2024-03-28 13:00:00,128.62,128.9,128.59,128.79,6210.0,122.4023,122.6688,122.3737,122.5641,6210.0
2024-03-28 13:30:00,128.74,128.78,128.43,128.6,17898.0,122.5165,122.5546,122.2215,122.3833,17898.0
2024-03-28 14:00:00,128.69,129.11,128.53,128.53,33392.0,122.4689,122.8686,122.3166,122.3166,33392.0
2024-03-28 14:30:00,128.5,129.04,128.47,129.03,19487.0,122.2881,122.802,122.2595,122.7925,19487.0
2024-03-28 15:00:00,129.06,129.25,128.83,129.21,24157.0,122.821,123.0018,122.6021,122.9638,24157.0
2024-03-28 15:30:00,129.2,129.26,128.48,128.9,136107.0,122.9543,123.0114,122.2691,122.6688,136107.0
2024-04-01 09:30:00,129.34,129.34,127.81,127.96,15990.0,123.0875,123.0875,121.6315,121.7742,15990.0
2024-04-01 10:00:00,127.86,127.86,126.44,126.44,10494.0,121.679,121.679,120.3277,120.3277,10494.0
2024-04-01 10:30:00,126.38,126.38,125.92,126.24,9287.0,120.2706,120.2706,119.8328,120.1373,9287.0
2024-04-01 11:00:00,126.36,126.49,126.16,126.25,10520.0,120.2515,120.3753,120.0612,120.1469,10520.0
2024-04-01 11:30:00,126.35,126.38,125.88,126.17,29532.0,120.242,120.2706,119.7947,120.0707,29532.0
2024-04-01 12:00:00,126.03,126.29,125.61,126.29,38939.0,119.9375,120.1849,119.5378,120.1849,38939.0
2024-04-01 12:30:00,126.04,126.28,125.86,126.01,9353.0,119.947,120.1754,119.7757,119.9185,9353.0
2024-04-01 13:00:00,126.01,126.2,125.8,126.11,28609.0,119.9185,120.0993,119.7186,120.0136,28609.0
2024-04-01 13:30:00,126.13,126.48,125.97,126.41,9993.0,120.0327,120.3657,119.8804,120.2991,9993.0
2024-04-01 14:00:00,126.44,126.44,126.06,126.22,6918.0,120.3277,120.3277,119.966,120.1183,6918.0
2024-04-01 14:30:00,126.25,126.4,126.19,126.28,9291.0,120.1469,120.2896,120.0898,120.1754,9291.0
2024-04-01 15:00:00,126.26,126.32,125.76,125.82,15644.0,120.1564,120.2135,119.6806,119.7377,15644.0
2024-04-01 15:30:00,125.8,125.8,125.23,125.41,66700.0,119.7186,119.7186,119.1762,119.3475,66700.0
2024-04-02 09:30:00,123.93,123.93,122.69,123.36,51937.0,117.939,117.939,116.759,117.3966,51937.0
2024-04-02 10:00:00,123.39,123.46,122.7,123.14,48083.0,117.4251,117.4917,116.7685,117.1872,48083.0
2024-04-02 10:30:00,123.16,124.19,123.15,124.19,34350.0,117.2062,118.1864,117.1967,118.1864,34350.0
2024-04-02 11:00:00,124.18,124.68,124.13,124.56,34809.0,118.1769,118.6528,118.1293,118.5386,34809.0
2024-04-02 11:30:00,124.53,124.53,123.73,123.89,23215.0,118.51,118.51,117.7487,117.9009,23215.0
2024-04-02 12:00:00,123.86,124.07,123.72,123.8,8871.0,117.8724,118.0722,117.7392,117.8153,8871.0
2024-04-02 12:30:00,123.67,123.91,123.63,123.73,12434.0,117.6916,117.92,117.6535,117.7487,12434.0
2024-04-02 13:00:00,123.71,123.76,123.26,123.26,8153.0,117.7297,117.7772,117.3014,117.3014,8153.0
2024-04-02 13:30:00,123.22,123.46,123.06,123.33,11986.0,117.2633,117.4917,117.1111,117.368,11986.0
2024-04-02 14:00:00,123.32,123.65,123.3,123.53,13320.0,117.3585,117.6726,117.3395,117.5584,13320.0
2024-04-02 14:30:00,123.5,123.62,123.14,123.18,11044.0,117.5298,117.644,117.1872,117.2253,11044.0
2024-04-02 15:00:00,123.17,123.63,123.08,123.63,17999.0,117.2158,117.6535,117.1301,117.6535,17999.0
2024-04-02 15:30:00,123.59,124.1,123.54,123.99,70183.0,117.6155,118.1008,117.5679,117.9961,70183.0
2024-04-03 09:30:00,123.82,123.82,122.35,122.52,38025.0,117.8343,117.8343,116.4354,116.5972,38025.0
2024-04-03 10:00:00,122.61,123.77,122.61,123.43,24933.0,116.6828,117.7868,116.6828,117.4632,24933.0
2024-04-03 10:30:00,123.45,123.52,123.07,123.11,13966.0,117.4822,117.5488,117.1206,117.1587,13966.0
2024-04-03 11:00:00,123.03,123.37,123.03,123.17,7043.0,117.0825,117.4061,117.0825,117.2158,7043.0
2024-04-03 11:30:00,123.07,123.26,123.01,123.25,9862.0,117.1206,117.3014,117.0635,117.2919,9862.0
2024-04-03 12:00:00,123.28,123.98,123.18,123.98,7762.0,117.3204,117.9866,117.2253,117.9866,7762.0
2024-04-03 12:30:00,123.97,123.97,123.53,123.86,12879.0,117.9771,117.9771,117.5584,117.8724,12879.0
2024-04-03 13:00:00,123.9,124.09,123.81,123.83,11974.0,117.9105,118.0913,117.8248,117.8439,11974.0
2024-04-03 13:30:00,123.88,123.98,123.6,123.67,11897.0,117.8914,117.9866,117.625,117.6916,11897.0
2024-04-03 14:00:00,123.63,123.86,123.62,123.77,13762.0,117.6535,117.8724,117.644,117.7868,13762.0
2024-04-03 14:30:00,123.78,123.82,123.59,123.67,9321.0,117.7963,117.8343,117.6155,117.6916,9321.0
2024-04-03 15:00:00,123.64,123.81,123.32,123.53,16396.0,117.663,117.8248,117.3585,117.5584,16396.0
2024-04-03 15:30:00,123.48,124.01,123.48,123.51,102262.0,117.5108,118.0151,117.5108,117.5393,102262.0
2024-04-04 09:30:00,125.18,125.82,124.79,125.63,18130.0,119.1286,119.7377,118.7574,119.5568,18130.0
2024-04-04 10:00:00,125.93,125.96,125.45,125.64,15136.0,119.8423,119.8709,119.3855,119.5664,15136.0
2024-04-04 10:30:00,125.64,125.8,125.5,125.68,10454.0,119.5664,119.7186,119.4331,119.6044,10454.0
2024-04-04 11:00:00,125.66,125.66,125.02,125.21,15705.0,119.5854,119.5854,118.9763,119.1571,15705.0
2024-04-04 11:30:00,125.24,125.53,125.17,125.42,10269.0,119.1857,119.4617,119.1191,119.357,10269.0
2024-04-04 12:00:00,125.39,125.7,125.17,125.66,17344.0,119.3284,119.6235,119.1191,119.5854,17344.0
2024-04-04 12:30:00,125.68,125.87,125.41,125.45,40371.0,119.6044,119.7852,119.3475,119.3855,40371.0
2024-04-04 13:00:00,125.49,125.49,124.89,125.16,10442.0,119.4236,119.4236,118.8526,119.1096,10442.0
2024-04-04 13:30:00,125.12,125.12,124.13,124.13,11436.0,119.0715,119.0715,118.1293,118.1293,11436.0
2024-04-04 14:00:00,124.13,124.13,123.12,123.16,12502.0,118.1293,118.1293,117.1682,117.2062,12502.0
2024-04-04 14:30:00,122.92,123.35,122.73,122.78,15587.0,116.9778,117.3871,116.797,116.8446,15587.0
2024-04-04 15:00:00,122.76,122.91,122.42,122.6,17646.0,116.8256,116.9683,116.502,116.6733,17646.0
2024-04-04 15:30:00,122.66,123.11,122.27,122.51,75683.0,116.7304,117.1587,116.3593,116.5877,75683.0
2024-04-05 09:30:00,121.28,122.51,121.0,121.58,17304.0,115.4171,116.5877,115.1507,115.7026,17304.0
2024-04-05 10:00:00,121.59,122.41,121.59,122.15,17862.0,115.7121,116.4925,115.7121,116.2451,17862.0
2024-04-05 10:30:00,122.22,123.99,122.22,123.84,40700.0,116.3117,117.9961,116.3117,117.8534,40700.0
2024-04-05 11:00:00,123.8,123.81,123.25,123.59,8527.0,117.8153,117.8248,117.2919,117.6155,8527.0
2024-04-05 11:30:00,123.7,124.53,123.55,124.53,13959.0,117.7201,118.51,117.5774,118.51,13959.0
2024-04-05 12:00:00,124.49,124.55,124.16,124.42,13982.0,118.4719,118.529,118.1579,118.4053,13982.0
2024-04-05 12:30:00,124.37,124.71,124.29,124.71,8534.0,118.3577,118.6813,118.2816,118.6813,8534.0
2024-04-05 13:00:00,124.66,124.66,124.34,124.48,9576.0,118.6337,118.6337,118.3292,118.4624,9576.0
2024-04-05 13:30:00,124.46,124.6,123.88,123.88,10133.0,118.4434,118.5766,117.8914,117.8914,10133.0
2024-04-05 14:00:00,123.95,124.77,123.87,124.4,16400.0,117.958,118.7384,117.8819,118.3863,16400.0
2024-04-05 14:30:00,124.49,124.62,124.15,124.32,7178.0,118.4719,118.5957,118.1484,118.3102,7178.0
2024-04-05 15:00:00,124.36,124.6,124.36,124.49,11062.0,118.3482,118.5766,118.3482,118.4719,11062.0
2024-04-05 15:30:00,124.47,124.82,124.17,124.58,57142.0,118.4529,118.786,118.1674,118.5576,57142.0
2024-04-08 09:30:00,125.5,126.38,125.38,125.59,23443.0,119.4331,120.2706,119.3189,119.5188,23443.0
2024-04-08 10:00:00,125.55,125.92,125.35,125.77,32248.0,119.4807,119.8328,119.2904,119.6901,32248.0
2024-04-08 10:30:00,125.77,126.65,125.67,126.61,17290.0,119.6901,120.5275,119.5949,120.4895,17290.0
2024-04-08 11:00:00,126.6,126.9,126.51,126.52,16265.0,120.4799,120.7654,120.3943,120.4038,16265.0
2024-04-08 11:30:00,126.47,126.49,126.14,126.29,23000.0,120.3562,120.3753,120.0422,120.1849,23000.0
2024-04-08 12:00:00,126.26,126.55,126.06,126.53,18753.0,120.1564,120.4324,119.966,120.4133,18753.0
2024-04-08 12:30:00,126.55,126.7,126.36,126.51,18096.0,120.4324,120.5751,120.2515,120.3943,18096.0
2024-04-08 13:00:00,126.51,126.66,126.43,126.65,15230.0,120.3943,120.537,120.3182,120.5275,15230.0
2024-04-08 13:30:00,126.64,126.81,126.56,126.73,25103.0,120.518,120.6798,120.4419,120.6037,25103.0
2024-04-08 14:00:00,126.73,126.73,126.22,126.22,15915.0,120.6037,120.6037,120.1183,120.1183,15915.0
2024-04-08 14:30:00,126.24,126.5,126.15,126.21,13375.0,120.1373,120.3848,120.0517,120.1088,13375.0
2024-04-08 15:00:00,126.23,126.48,126.19,126.3,31361.0,120.1278,120.3657,120.0898,120.1944,31361.0
2024-04-08 15:30:00,126.29,126.77,126.04,126.73,106816.0,120.1849,120.6417,119.947,120.6037,106816.0
2024-04-09 09:30:00,127.25,128.45,127.23,127.5,18846.0,121.0985,122.2405,121.0795,121.3364,18846.0
2024-04-09 10:00:00,127.6,129.05,127.59,128.76,28795.0,121.4316,122.8115,121.4221,122.5355,28795.0
2024-04-09 10:30:00,128.72,128.74,127.88,127.99,16543.0,122.4975,122.5165,121.6981,121.8027,16543.0
2024-04-09 11:00:00,127.95,128.71,127.7,128.53,19082.0,121.7647,122.4879,121.5268,122.3166,19082.0
2024-04-09 11:30:00,128.57,129.21,128.56,129.13,32577.0,122.3547,122.9638,122.3452,122.8876,32577.0
2024-04-09 12:00:00,129.13,129.19,128.85,129.0,19864.0,122.8876,122.9447,122.6212,122.7639,19864.0
2024-04-09 12:30:00,128.97,129.03,128.62,128.62,8695.0,122.7354,122.7925,122.4023,122.4023,8695.0
2024-04-09 13:00:00,128.59,128.98,128.59,128.85,10852.0,122.3737,122.7449,122.3737,122.6212,10852.0
2024-04-09 13:30:00,128.89,129.0,128.74,128.92,15131.0,122.6592,122.7639,122.5165,122.6878,15131.0
2024-04-09 14:00:00,128.86,129.25,128.79,129.21,32696.0,122.6307,123.0018,122.5641,122.9638,32696.0
2024-04-09 14:30:00,129.18,129.32,128.89,129.0,23751.0,122.9352,123.0685,122.6592,122.7639,23751.0
2024-04-09 15:00:00,128.97,129.64,128.88,129.64,31072.0,122.7354,123.373,122.6497,123.373,31072.0
2024-04-09 15:30:00,129.7,129.81,129.27,129.6,82437.0,123.4301,123.5348,123.0209,123.3349,82437.0
2024-04-10 09:30:00,124.57,124.71,122.73,123.17,36653.0,118.5481,118.6813,116.797,117.2158,36653.0
2024-04-10 10:00:00,123.15,124.33,123.06,123.98,18657.0,117.1967,118.3197,117.1111,117.9866,18657.0
2024-04-10 10:30:00,123.94,124.5,123.13,123.2,29775.0,117.9485,118.4815,117.1777,117.2443,29775.0
2024-04-10 11:00:00,123.17,123.57,123.04,123.47,18462.0,117.2158,117.5964,117.092,117.5013,18462.0
2024-04-10 11:30:00,123.5,123.54,123.03,123.34,29232.0,117.5298,117.5679,117.0825,117.3775,29232.0
2024-04-10 12:00:00,123.33,123.52,123.02,123.45,28986.0,117.368,117.5488,117.073,117.4822,28986.0
2024-04-10 12:30:00,123.39,123.39,122.79,122.94,10984.0,117.4251,117.4251,116.8541,116.9969,10984.0
2024-04-10 13:00:00,123.02,123.22,121.97,122.73,14585.0,117.073,117.2633,116.0738,116.797,14585.0
2024-04-10 13:30:00,122.55,122.83,121.9,122.74,9715.0,116.6257,116.8922,116.0071,116.8065,9715.0
2024-04-10 14:00:00,122.69,122.87,122.1,122.17,7651.0,116.759,116.9303,116.1975,116.2641,7651.0
2024-04-10 14:30:00,122.07,122.28,121.72,121.73,13632.0,116.1689,116.3688,115.8359,115.8454,13632.0
2024-04-10 15:00:00,121.76,123.01,121.72,122.93,21144.0,115.8739,117.0635,115.8359,116.9874,21144.0
2024-04-10 15:30:00,122.94,123.02,122.36,122.76,94892.0,116.9969,117.073,116.4449,116.8256,94892.0
2024-04-11 09:30:00,123.83,124.0,121.88,122.71,22682.0,117.8439,118.0056,115.9881,116.778,22682.0
2024-04-11 10:00:00,122.79,123.15,121.99,121.99,12189.0,116.8541,117.1967,116.0928,116.0928,12189.0
2024-04-11 10:30:00,121.99,122.72,121.99,122.39,10317.0,116.0928,116.7875,116.0928,116.4735,10317.0
2024-04-11 11:00:00,122.33,122.86,122.23,122.84,10459.0,116.4164,116.9207,116.3212,116.9017,10459.0
2024-04-11 11:30:00,122.78,123.97,122.76,123.97,8517.0,116.8446,117.9771,116.8256,117.9771,8517.0
2024-04-11 12:00:00,124.02,124.02,123.45,123.56,7692.0,118.0247,118.0247,117.4822,117.5869,7692.0
2024-04-11 12:30:00,123.57,123.76,123.48,123.76,7332.0,117.5964,117.7772,117.5108,117.7772,7332.0
2024-04-11 13:00:00,123.74,124.39,123.63,124.29,4416.0,117.7582,118.3768,117.6535,118.2816,4416.0
2024-04-11 13:30:00,124.34,124.43,124.2,124.23,8162.0,118.3292,118.4148,118.196,118.2245,8162.0
2024-04-11 14:00:00,124.26,124.7,124.19,124.35,14410.0,118.2531,118.6718,118.1864,118.3387,14410.0
2024-04-11 14:30:00,124.41,124.56,124.11,124.31,10107.0,118.3958,118.5386,118.1103,118.3006,10107.0
2024-04-11 15:00:00,124.33,124.36,123.85,123.94,18147.0,118.3197,118.3482,117.8629,117.9485,18147.0
2024-04-11 15:30:00,123.87,124.01,123.56,123.87,69249.0,117.8819,118.0151,117.5869,117.8819,69249.0
2024-04-12 09:30:00,123.6,123.62,122.47,122.79,9356.0,117.625,117.644,116.5496,116.8541,9356.0
2024-04-12 10:00:00,122.6,122.6,121.87,122.49,43540.0,116.6733,116.6733,115.9786,116.5686,43540.0
2024-04-12 10:30:00,122.55,122.94,122.47,122.78,12548.0,116.6257,116.9969,116.5496,116.8446,12548.0
2024-04-12 11:00:00,122.71,123.01,122.3,122.42,28038.0,116.778,117.0635,116.3878,116.502,28038.0
2024-04-12 11:30:00,122.37,122.75,122.26,122.75,10312.0,116.4544,116.8161,116.3497,116.8161,10312.0
2024-04-12 12:00:00,122.77,122.9,122.61,122.66,9212.0,116.8351,116.9588,116.6828,116.7304,9212.0
2024-04-12 12:30:00,122.45,122.45,122.16,122.32,18189.0,116.5306,116.5306,116.2546,116.4068,18189.0
2024-04-12 13:00:00,122.29,122.29,121.78,121.83,8183.0,116.3783,116.3783,115.893,115.9405,8183.0
2024-04-12 13:30:00,121.59,122.13,121.45,122.09,4104.0,115.7121,116.226,115.5789,116.188,4104.0
2024-04-12 14:00:00,122.0,122.43,121.8,122.03,4221.0,116.1023,116.5115,115.912,116.1309,4221.0
2024-04-12 14:30:00,121.89,121.89,121.35,121.64,7749.0,115.9976,115.9976,115.4837,115.7597,7749.0
2024-04-12 15:00:00,121.57,121.63,121.23,121.52,9824.0,115.6931,115.7502,115.3695,115.6455,9824.0
2024-04-12 15:30:00,121.49,122.01,121.35,121.84,41885.0,115.617,116.1118,115.4837,115.9501,41885.0
2024-04-15 09:30:00,123.51,123.85,121.85,122.04,25538.0,117.5393,117.8629,115.9596,116.1404,25538.0
2024-04-15 10:00:00,122.08,122.08,120.8,120.98,11655.0,116.1784,116.1784,114.9603,115.1316,11655.0
2024-04-15 10:30:00,120.9,121.28,120.26,120.26,23063.0,115.0555,115.4171,114.4464,114.4464,23063.0
2024-04-15 11:00:00,120.29,120.29,119.7,119.87,15620.0,114.475,114.475,113.9135,114.0753,15620.0
2024-04-15 11:30:00,119.87,120.44,119.82,120.34,22487.0,114.0753,114.6177,114.0277,114.5226,22487.0
2024-04-15 12:00:00,120.3,120.47,119.86,119.93,11891.0,114.4845,114.6463,114.0658,114.1324,11891.0
2024-04-15 12:30:00,119.84,120.27,119.79,120.02,15893.0,114.0467,114.4559,113.9992,114.218,15893.0
2024-04-15 13:00:00,120.0,120.0,118.97,119.02,16280.0,114.199,114.199,113.2188,113.2664,16280.0
2024-04-15 13:30:00,118.93,119.41,118.73,119.4,18128.0,113.1807,113.6375,112.9904,113.628,18128.0
2024-04-15 14:00:00,119.38,119.54,118.73,118.84,16322.0,113.609,113.7612,112.9904,113.0951,16322.0
2024-04-15 14:30:00,118.75,119.23,118.62,118.87,11918.0,113.0094,113.4662,112.8857,113.1236,11918.0
2024-04-15 15:00:00,118.79,118.95,118.42,118.89,15200.0,113.0475,113.1998,112.6954,113.1427,15200.0
2024-04-15 15:30:00,118.89,119.54,118.75,119.17,61196.0,113.1427,113.7612,113.0094,113.4091,61196.0
2024-04-16 09:30:00,118.5,118.5,116.35,116.56,20947.0,112.7715,112.7715,110.7254,110.9253,20947.0
2024-04-16 10:00:00,116.52,117.03,116.21,116.67,49428.0,110.8872,111.3726,110.5922,111.03,49428.0
2024-04-16 10:30:00,116.43,117.03,116.16,116.77,24483.0,110.8016,111.3726,110.5446,111.1251,24483.0
2024-04-16 11:00:00,116.75,117.47,116.58,117.34,38559.0,111.1061,111.7913,110.9443,111.6676,38559.0
2024-04-16 11:30:00,117.4,118.18,117.19,117.89,20959.0,111.7247,112.467,111.5248,112.191,20959.0
2024-04-16 12:00:00,117.83,118.15,117.57,117.92,32073.0,112.1339,112.4384,111.8865,112.2195,32073.0
2024-04-16 12:30:00,117.96,118.04,117.52,117.9,13327.0,112.2576,112.3337,111.8389,112.2005,13327.0
2024-04-16 13:00:00,117.85,118.11,117.58,117.82,13128.0,112.1529,112.4004,111.896,112.1244,13128.0
2024-04-16 13:30:00,117.91,118.0,117.1,117.57,15443.0,112.21,112.2957,111.4392,111.8865,15443.0
2024-04-16 14:00:00,117.41,118.19,116.94,116.96,9124.0,111.7342,112.4765,111.2869,111.306,9124.0
2024-04-16 14:30:00,117.13,117.76,117.06,117.69,22717.0,111.4677,112.0673,111.4011,112.0007,22717.0
2024-04-16 15:00:00,117.73,117.97,117.39,117.88,25147.0,112.0387,112.2671,111.7152,112.1815,25147.0
2024-04-16 15:30:00,117.7,117.7,116.93,116.99,89544.0,112.0102,112.0102,111.2774,111.3345,89544.0
2024-04-17 09:30:00,117.29,118.18,117.29,117.87,26643.0,111.62,112.467,111.62,112.172,26643.0
2024-04-17 10:00:00,117.76,117.79,117.23,117.32,9136.0,112.0673,112.0958,111.5629,111.6486,9136.0
2024-04-17 10:30:00,117.3,117.5,116.96,117.04,8337.0,111.6295,111.8199,111.306,111.3821,8337.0
2024-04-17 11:00:00,117.13,117.43,116.86,116.95,23256.0,111.4677,111.7532,111.2108,111.2964,23256.0
2024-04-17 11:30:00,116.86,117.28,116.7,117.12,17449.0,111.2108,111.6105,111.0585,111.4582,17449.0
2024-04-17 12:00:00,117.19,117.32,116.79,116.97,14644.0,111.5248,111.6486,111.1442,111.3155,14644.0
2024-04-17 12:30:00,116.91,117.23,116.91,117.06,6785.0,111.2584,111.5629,111.2584,111.4011,6785.0
2024-04-17 13:00:00,117.06,117.82,117.06,117.8,7312.0,111.4011,112.1244,111.4011,112.1054,7312.0
2024-04-17 13:30:00,117.75,118.14,117.56,118.08,11322.0,112.0578,112.4289,111.877,112.3718,11322.0
2024-04-17 14:00:00,117.97,118.33,117.88,117.89,14119.0,112.2671,112.6097,112.1815,112.191,14119.0
2024-04-17 14:30:00,117.88,118.36,117.24,117.28,17584.0,112.1815,112.6383,111.5724,111.6105,17584.0
2024-04-17 15:00:00,117.28,117.41,117.03,117.26,16860.0,111.6105,111.7342,111.3726,111.5915,16860.0
2024-04-17 15:30:00,117.26,117.3,116.41,116.47,70152.0,111.5915,111.6295,110.7825,110.8396,70152.0
2024-04-18 09:30:00,117.2,117.48,116.35,116.94,18781.0,111.5344,111.8008,110.7254,111.2869,18781.0
2024-04-18 10:00:00,116.96,116.96,116.17,116.61,20002.0,111.306,111.306,110.5541,110.9729,20002.0
2024-04-18 10:30:00,116.58,117.15,116.17,116.85,51156.0,110.9443,111.4868,110.5541,111.2013,51156.0
2024-04-18 11:00:00,116.91,116.91,116.35,116.35,21196.0,111.2584,111.2584,110.7254,110.7254,21196.0
2024-04-18 11:30:00,116.34,116.44,115.87,116.13,51348.0,110.7159,110.8111,110.2687,110.5161,51348.0
2024-04-18 12:00:00,116.15,116.23,115.75,115.86,40696.0,110.5351,110.6112,110.1545,110.2591,40696.0
2024-04-18 12:30:00,115.85,115.85,114.79,114.8,55550.0,110.2496,110.2496,109.2409,109.2504,55550.0
2024-04-18 13:00:00,114.8,115.27,114.66,115.22,75294.0,109.2504,109.6977,109.1171,109.6501,75294.0
2024-04-18 13:30:00,115.32,116.13,115.06,116.07,38249.0,109.7452,110.5161,109.4978,110.459,38249.0
2024-04-18 14:00:00,115.99,116.27,115.63,116.19,36424.0,110.3828,110.6493,110.0403,110.5732,36424.0
2024-04-18 14:30:00,116.19,116.34,115.94,116.31,17551.0,110.5732,110.7159,110.3353,110.6874,17551.0
2024-04-18 15:00:00,116.32,116.55,116.21,116.45,22266.0,110.6969,110.9158,110.5922,110.8206,22266.0
2024-04-18 15:30:00,116.48,116.66,116.21,116.51,129647.0,110.8492,111.0205,110.5922,110.8777,129647.0
2024-04-19 09:30:00,117.22,118.45,117.22,118.06,48277.0,111.5534,112.7239,111.5534,112.3528,48277.0
2024-04-19 10:00:00,118.06,118.17,117.55,118.17,22585.0,112.3528,112.4575,111.8674,112.4575,22585.0
2024-04-19 10:30:00,118.15,118.28,117.63,117.69,11481.0,112.4384,112.5621,111.9436,112.0007,11481.0
2024-04-19 11:00:00,117.63,117.88,117.5,117.59,8723.0,111.9436,112.1815,111.8199,111.9055,8723.0
2024-04-19 11:30:00,117.71,117.98,117.56,117.7,19677.0,112.0197,112.2766,111.877,112.0102,19677.0
2024-04-19 12:00:00,117.7,117.79,116.56,116.56,30766.0,112.0102,112.0958,110.9253,110.9253,30766.0
2024-04-19 12:30:00,116.66,116.88,116.4,116.71,20870.0,111.0205,111.2298,110.773,111.068,20870.0
2024-04-19 13:00:00,116.69,116.95,116.46,116.46,17239.0,111.049,111.2964,110.8301,110.8301,17239.0
2024-04-19 13:30:00,116.5,116.81,116.33,116.33,28794.0,110.8682,111.1632,110.7064,110.7064,28794.0
2024-04-19 14:00:00,116.37,116.37,115.63,115.63,44299.0,110.7445,110.7445,110.0403,110.0403,44299.0
2024-04-19 14:30:00,115.6,115.84,115.28,115.83,23718.0,110.0117,110.2401,109.7072,110.2306,23718.0
2024-04-19 15:00:00,115.8,115.89,115.3,115.64,52543.0,110.202,110.2877,109.7262,110.0498,52543.0
2024-04-19 15:30:00,115.61,115.71,115.06,115.68,177153.0,110.0212,110.1164,109.4978,110.0878,177153.0
2024-04-22 09:30:00,116.36,117.18,115.72,116.94,27852.0,110.735,111.5153,110.1259,111.2869,27852.0
2024-04-22 10:00:00,116.81,117.6,116.8,116.97,42935.0,111.1632,111.915,111.1537,111.3155,42935.0
2024-04-22 10:30:00,116.96,117.78,116.94,117.5,25937.0,111.306,112.0863,111.2869,111.8199,25937.0
2024-04-22 11:00:00,117.49,117.49,116.88,117.29,29544.0,111.8103,111.8103,111.2298,111.62,29544.0
2024-04-22 11:30:00,117.33,117.45,117.0,117.24,29532.0,111.6581,111.7723,111.344,111.5724,29532.0
2024-04-22 12:00:00,117.22,117.72,117.18,117.51,43584.0,111.5534,112.0292,111.5153,111.8294,43584.0
2024-04-22 12:30:00,117.5,118.09,117.33,118.06,22822.0,111.8199,112.3813,111.6581,112.3528,22822.0
2024-04-22 13:00:00,118.07,118.39,117.97,118.37,14861.0,112.3623,112.6668,112.2671,112.6478,14861.0
2024-04-22 13:30:00,118.33,118.86,118.28,118.61,26229.0,112.6097,113.1141,112.5621,112.8762,26229.0
2024-04-22 14:00:00,118.57,118.73,118.38,118.64,19309.0,112.8381,112.9904,112.6573,112.9047,19309.0
2024-04-22 14:30:00,118.64,118.64,117.22,117.8,62963.0,112.9047,112.9047,111.5534,112.1054,62963.0
2024-04-22 15:00:00,117.84,117.84,117.36,117.55,37054.0,112.1434,112.1434,111.6866,111.8674,37054.0
2024-04-22 15:30:00,117.52,118.65,117.19,118.64,129961.0,111.8389,112.9143,111.5248,112.9047,129961.0
2024-04-23 09:30:00,121.29,123.2,119.79,120.36,64276.0,115.4266,117.2443,113.9992,114.5416,64276.0
2024-04-23 10:00:00,120.43,120.9,120.04,120.33,77044.0,114.6082,115.0555,114.2371,114.513,77044.0
2024-04-23 10:30:00,120.26,120.8,120.12,120.76,52453.0,114.4464,114.9603,114.3132,114.9223,52453.0
2024-04-23 11:00:00,120.79,120.84,119.52,119.95,40488.0,114.9508,114.9984,113.7422,114.1514,40488.0
2024-04-23 11:30:00,119.97,120.24,119.61,120.19,31582.0,114.1704,114.4274,113.8279,114.3798,31582.0
2024-04-23 12:00:00,120.22,120.74,120.21,120.72,25594.0,114.4084,114.9032,114.3988,114.8842,25594.0
2024-04-23 12:30:00,120.73,120.91,120.28,120.33,30911.0,114.8937,115.065,114.4655,114.513,30911.0
2024-04-23 13:00:00,120.29,120.63,120.2,120.48,29872.0,114.475,114.7985,114.3893,114.6558,29872.0
2024-04-23 13:30:00,120.47,120.71,120.23,120.6,26497.0,114.6463,114.8747,114.4179,114.77,26497.0
2024-04-23 14:00:00,120.56,120.66,120.22,120.32,23557.0,114.7319,114.8271,114.4084,114.5035,23557.0
2024-04-23 14:30:00,120.21,120.57,120.17,120.57,31213.0,114.3988,114.7414,114.3608,114.7414,31213.0
2024-04-23 15:00:00,120.52,120.62,120.18,120.28,74621.0,114.6939,114.789,114.3703,114.4655,74621.0
2024-04-23 15:30:00,120.24,120.35,119.29,119.47,157388.0,114.4274,114.5321,113.5233,113.6946,157388.0
2024-04-24 09:30:00,118.15,118.27,117.08,118.15,34942.0,112.4384,112.5526,111.4202,112.4384,34942.0
2024-04-24 10:00:00,118.14,118.18,117.15,117.64,23327.0,112.4289,112.467,111.4868,111.9531,23327.0
2024-04-24 10:30:00,117.66,117.68,116.88,117.57,44200.0,111.9721,111.9912,111.2298,111.8865,44200.0
2024-04-24 11:00:00,117.63,118.24,117.22,117.81,26948.0,111.9436,112.5241,111.5534,112.1149,26948.0
2024-04-24 11:30:00,117.74,118.3,117.69,117.94,20478.0,112.0483,112.5812,112.0007,112.2386,20478.0
2024-04-24 12:00:00,117.92,118.41,117.64,118.32,34005.0,112.2195,112.6859,111.9531,112.6002,34005.0
2024-04-24 12:30:00,118.24,118.24,117.59,117.91,9262.0,112.5241,112.5241,111.9055,112.21,9262.0
2024-04-24 13:00:00,117.85,118.32,117.82,118.01,15356.0,112.1529,112.6002,112.1244,112.3052,15356.0
2024-04-24 13:30:00,117.98,118.61,117.87,118.61,35304.0,112.2766,112.8762,112.172,112.8762,35304.0
2024-04-24 14:00:00,118.58,119.31,118.45,119.21,18097.0,112.8476,113.5424,112.7239,113.4472,18097.0
2024-04-24 14:30:00,119.26,119.39,119.11,119.23,14975.0,113.4948,113.6185,113.352,113.4662,14975.0
2024-04-24 15:00:00,119.19,119.39,118.95,119.23,25212.0,113.4282,113.6185,113.1998,113.4662,25212.0
2024-04-24 15:30:00,119.24,119.83,119.11,119.64,76207.0,113.4757,114.0372,113.352,113.8564,76207.0
2024-04-25 09:30:00,117.46,118.24,116.0,116.24,38044.0,111.7818,112.5241,110.3924,110.6208,38044.0
2024-04-25 10:00:00,116.04,116.86,115.49,116.64,60237.0,110.4304,111.2108,109.907,111.0014,60237.0
2024-04-25 10:30:00,116.81,116.89,116.19,116.26,12949.0,111.1632,111.2393,110.5732,110.6398,12949.0
2024-04-25 11:00:00,116.15,116.64,116.01,116.33,30469.0,110.5351,111.0014,110.4019,110.7064,30469.0
2024-04-25 11:30:00,116.39,117.02,116.26,116.86,32726.0,110.7635,111.3631,110.6398,111.2108,32726.0
2024-04-25 12:00:00,116.92,117.26,116.79,117.26,18797.0,111.2679,111.5915,111.1442,111.5915,18797.0
2024-04-25 12:30:00,117.19,117.3,117.08,117.16,10426.0,111.5248,111.6295,111.4202,111.4963,10426.0
2024-04-25 13:00:00,117.09,117.23,116.55,116.69,26744.0,111.4297,111.5629,110.9158,111.049,26744.0
2024-04-25 13:30:00,116.7,117.5,116.61,117.37,19317.0,111.0585,111.8199,110.9729,111.6961,19317.0
2024-04-25 14:00:00,117.43,117.55,116.9,116.9,18598.0,111.7532,111.8674,111.2489,111.2489,18598.0
2024-04-25 14:30:00,116.9,117.08,116.77,116.86,11772.0,111.2489,111.4202,111.1251,111.2108,11772.0
2024-04-25 15:00:00,116.9,117.53,116.83,117.53,21789.0,111.2489,111.8484,111.1822,111.8484,21789.0
2024-04-25 15:30:00,117.55,117.55,117.07,117.31,154421.0,111.8674,111.8674,111.4106,111.639,154421.0
2024-04-26 09:30:00,117.53,118.91,117.01,118.24,10887.0,111.8484,113.1617,111.3535,112.5241,10887.0
2024-04-26 10:00:00,118.2,118.22,117.71,117.89,12636.0,112.486,112.505,112.0197,112.191,12636.0
2024-04-26 10:30:00,117.99,118.15,117.24,117.44,16167.0,112.2862,112.4384,111.5724,111.7628,16167.0
2024-04-26 11:00:00,117.37,117.59,116.91,117.06,25303.0,111.6961,111.9055,111.2584,111.4011,25303.0
2024-04-26 11:30:00,117.06,117.24,116.76,117.08,39819.0,111.4011,111.5724,111.1156,111.4202,39819.0
2024-04-26 12:00:00,117.08,117.34,116.88,117.22,17919.0,111.4202,111.6676,111.2298,111.5534,17919.0
2024-04-26 12:30:00,117.2,117.38,117.12,117.36,20006.0,111.5344,111.7057,111.4582,111.6866,20006.0
2024-04-26 13:00:00,117.4,117.49,117.19,117.23,34844.0,111.7247,111.8103,111.5248,111.5629,34844.0
2024-04-26 13:30:00,117.2,117.38,117.12,117.3,20506.0,111.5344,111.7057,111.4582,111.6295,20506.0
2024-04-26 14:00:00,117.29,117.36,117.11,117.23,27974.0,111.62,111.6866,111.4487,111.5629,27974.0
2024-04-26 14:30:00,117.27,117.31,117.15,117.22,32097.0,111.601,111.639,111.4868,111.5534,32097.0
2024-04-26 15:00:00,117.16,117.4,117.03,117.07,34375.0,111.4963,111.7247,111.3726,111.4106,34375.0
2024-04-26 15:30:00,117.05,117.05,116.19,116.22,115550.0,111.3916,111.3916,110.5732,110.6017,115550.0
2024-04-29 09:30:00,117.99,119.02,117.35,118.95,30623.0,112.2862,113.2664,111.6771,113.1998,30623.0
2024-04-29 10:00:00,119.11,119.11,117.84,118.33,28267.0,113.352,113.352,112.1434,112.6097,28267.0
2024-04-29 10:30:00,118.4,118.74,118.39,118.66,9225.0,112.6763,112.9999,112.6668,112.9238,9225.0
2024-04-29 11:00:00,118.62,118.69,118.13,118.14,15800.0,112.8857,112.9523,112.4194,112.4289,15800.0
2024-04-29 11:30:00,118.13,118.21,117.78,117.82,16023.0,112.4194,112.4955,112.0863,112.1244,16023.0
2024-04-29 12:00:00,117.77,118.07,117.68,117.89,13783.0,112.0768,112.3623,111.9912,112.191,13783.0
2024-04-29 12:30:00,117.89,118.06,117.72,117.73,11046.0,112.191,112.3528,112.0292,112.0387,11046.0
2024-04-29 13:00:00,117.75,117.84,117.63,117.65,10612.0,112.0578,112.1434,111.9436,111.9626,10612.0
2024-04-29 13:30:00,117.63,118.03,117.63,117.87,9829.0,111.9436,112.3242,111.9436,112.172,9829.0
2024-04-29 14:00:00,117.81,118.32,117.76,118.32,15290.0,112.1149,112.6002,112.0673,112.6002,15290.0
2024-04-29 14:30:00,118.29,118.47,118.02,118.46,25295.0,112.5717,112.743,112.3147,112.7334,25295.0
2024-04-29 15:00:00,118.46,118.49,117.89,118.37,31891.0,112.7334,112.762,112.191,112.6478,31891.0
2024-04-29 15:30:00,118.31,119.17,118.12,119.14,70477.0,112.5907,113.4091,112.4099,113.3806,70477.0
2024-04-30 09:30:00,117.91,118.64,117.34,118.21,17932.0,112.21,112.9047,111.6676,112.4955,17932.0
2024-04-30 10:00:00,118.29,118.63,117.98,118.05,35503.0,112.5717,112.8952,112.2766,112.3433,35503.0
2024-04-30 10:30:00,118.17,118.5,117.95,117.95,20897.0,112.4575,112.7715,112.2481,112.2481,20897.0
2024-04-30 11:00:00,117.98,118.05,117.31,117.53,49587.0,112.2766,112.3433,111.639,111.8484,49587.0
2024-04-30 11:30:00,117.53,117.92,117.47,117.66,26810.0,111.8484,112.2195,111.7913,111.9721,26810.0
2024-04-30 12:00:00,117.61,117.75,117.48,117.72,13204.0,111.9245,112.0578,111.8008,112.0292,13204.0
2024-04-30 12:30:00,117.73,117.73,117.26,117.27,7798.0,112.0387,112.0387,111.5915,111.601,7798.0
2024-04-30 13:00:00,117.23,117.58,117.19,117.47,17710.0,111.5629,111.896,111.5248,111.7913,17710.0
2024-04-30 13:30:00,117.52,117.73,117.5,117.72,11795.0,111.8389,112.0387,111.8199,112.0292,11795.0
2024-04-30 14:00:00,117.73,117.84,117.16,117.16,19914.0,112.0387,112.1434,111.4963,111.4963,19914.0
2024-04-30 14:30:00,117.2,117.36,116.74,117.14,20559.0,111.5344,111.6866,111.0966,111.4773,20559.0
2024-04-30 15:00:00,117.09,117.16,116.37,116.37,33162.0,111.4297,111.4963,110.7445,110.7445,33162.0
2024-04-30 15:30:00,116.37,116.71,115.75,115.84,159492.0,110.7445,111.068,110.1545,110.2401,159492.0
2024-05-01 09:30:00,115.63,116.31,115.0,115.62,13366.0,110.0403,110.6874,109.4407,110.0307,13366.0
2024-05-01 10:00:00,115.68,116.2,115.47,116.15,23343.0,110.0878,110.5827,109.888,110.5351,23343.0
2024-05-01 10:30:00,116.11,116.58,115.61,116.58,21300.0,110.497,110.9443,110.0212,110.9443,21300.0
2024-05-01 11:00:00,116.6,117.22,116.55,117.22,23982.0,110.9634,111.5534,110.9158,111.5534,23982.0
2024-05-01 11:30:00,117.27,117.63,116.87,117.11,30426.0,111.601,111.9436,111.2203,111.4487,30426.0
2024-05-01 12:00:00,117.04,117.47,117.04,117.33,15179.0,111.3821,111.7913,111.3821,111.6581,15179.0
2024-05-01 12:30:00,117.2,117.21,116.81,116.89,10430.0,111.5344,111.5439,111.1632,111.2393,10430.0
2024-05-01 13:00:00,116.83,116.89,116.53,116.53,9818.0,111.1822,111.2393,110.8967,110.8967,9818.0
2024-05-01 13:30:00,116.45,116.61,116.34,116.39,8205.0,110.8206,110.9729,110.7159,110.7635,8205.0
2024-05-01 14:00:00,116.14,116.6,116.03,116.55,19057.0,110.5256,110.9634,110.4209,110.9158,19057.0
2024-05-01 14:30:00,116.54,119.48,116.04,119.34,42917.0,110.9063,113.7041,110.4304,113.5709,42917.0
2024-05-01 15:00:00,119.41,120.01,118.34,118.38,38194.0,113.6375,114.2085,112.6192,112.6573,38194.0
2024-05-01 15:30:00,118.31,118.5,116.7,116.73,69131.0,112.5907,112.7715,111.0585,111.0871,69131.0
2024-05-02 09:30:00,118.36,118.36,116.16,116.87,18165.0,112.6383,112.6383,110.5446,111.2203,18165.0
2024-05-02 10:00:00,116.73,117.43,116.53,117.43,16844.0,111.0871,111.7532,110.8967,111.7532,16844.0
2024-05-02 10:30:00,117.43,117.59,116.33,116.82,27064.0,111.7532,111.9055,110.7064,111.1727,27064.0
2024-05-02 11:00:00,116.91,117.29,116.75,116.75,11450.0,111.2584,111.62,111.1061,111.1061,11450.0
2024-05-02 11:30:00,116.77,117.08,116.77,117.06,9050.0,111.1251,111.4202,111.1251,111.4011,9050.0
2024-05-02 12:00:00,116.97,117.15,116.7,116.89,26004.0,111.3155,111.4868,111.0585,111.2393,26004.0
2024-05-02 12:30:00,116.85,117.03,116.59,116.85,15907.0,111.2013,111.3726,110.9538,111.2013,15907.0
2024-05-02 13:00:00,116.89,117.56,116.72,117.51,18375.0,111.2393,111.877,111.0776,111.8294,18375.0
2024-05-02 13:30:00,117.55,117.55,117.08,117.24,22127.0,111.8674,111.8674,111.4202,111.5724,22127.0
2024-05-02 14:00:00,117.23,117.4,117.05,117.4,12041.0,111.5629,111.7247,111.3916,111.7247,12041.0
2024-05-02 14:30:00,117.34,118.03,117.28,117.79,21645.0,111.6676,112.3242,111.6105,112.0958,21645.0
2024-05-02 15:00:00,117.75,118.03,117.56,117.67,22917.0,112.0578,112.3242,111.877,111.9816,22917.0
2024-05-02 15:30:00,117.57,118.23,117.22,118.2,133487.0,111.8865,112.5146,111.5534,112.486,133487.0
2024-05-03 09:30:00,120.9,122.3,119.95,121.92,33204.0,115.0555,116.3878,114.1514,116.0262,33204.0
2024-05-03 10:00:00,121.95,121.95,119.82,120.18,14327.0,116.0547,116.0547,114.0277,114.3703,14327.0
2024-05-03 10:30:00,120.27,120.37,119.43,119.55,10054.0,114.4559,114.5511,113.6566,113.7708,10054.0
2024-05-03 11:00:00,119.68,120.56,119.67,120.38,25095.0,113.8945,114.7319,113.885,114.5606,25095.0
2024-05-03 11:30:00,120.36,121.35,120.33,121.17,22885.0,114.5416,115.4837,114.513,115.3124,22885.0
2024-05-03 12:00:00,121.14,121.14,120.42,120.68,23624.0,115.2839,115.2839,114.5987,114.8461,23624.0
2024-05-03 12:30:00,120.78,120.85,120.48,120.5,9164.0,114.9413,115.0079,114.6558,114.6748,9164.0
2024-05-03 13:00:00,120.48,120.55,120.04,120.04,13130.0,114.6558,114.7224,114.2371,114.2371,13130.0
2024-05-03 13:30:00,120.02,120.4,119.85,120.39,18103.0,114.218,114.5797,114.0563,114.5701,18103.0
2024-05-03 14:00:00,120.36,120.41,120.19,120.36,11976.0,114.5416,114.5892,114.3798,114.5416,11976.0
2024-05-03 14:30:00,120.34,120.46,119.96,120.34,18974.0,114.5226,114.6368,114.1609,114.5226,18974.0
2024-05-03 15:00:00,120.29,120.38,119.97,120.28,16275.0,114.475,114.5606,114.1704,114.4655,16275.0
2024-05-03 15:30:00,120.31,120.71,120.0,120.5,83348.0,114.494,114.8747,114.199,114.6748,83348.0
2024-05-06 09:30:00,121.88,122.08,120.74,120.87,10652.0,115.9881,116.1784,114.9032,115.0269,10652.0
2024-05-06 10:00:00,120.84,120.99,120.26,120.26,7863.0,114.9984,115.1411,114.4464,114.4464,7863.0
2024-05-06 10:30:00,120.39,120.39,119.53,120.03,5662.0,114.5701,114.5701,113.7517,114.2275,5662.0
2024-05-06 11:00:00,120.03,120.1,119.5,119.6,10511.0,114.2275,114.2942,113.7232,113.8183,10511.0
2024-05-06 11:30:00,119.68,119.77,119.32,119.32,4862.0,113.8945,113.9801,113.5519,113.5519,4862.0
2024-05-06 12:00:00,119.25,119.67,119.23,119.39,4540.0,113.4853,113.885,113.4662,113.6185,4540.0
2024-05-06 12:30:00,119.41,119.53,119.32,119.49,7904.0,113.6375,113.7517,113.5519,113.7137,7904.0
2024-05-06 13:00:00,119.57,119.63,119.37,119.47,3719.0,113.7898,113.8469,113.5995,113.6946,3719.0
2024-05-06 13:30:00,119.57,119.84,119.54,119.68,9074.0,113.7898,114.0467,113.7612,113.8945,9074.0
2024-05-06 14:00:00,119.76,120.19,119.75,120.16,9030.0,113.9706,114.3798,113.9611,114.3513,9030.0
2024-05-06 14:30:00,120.16,120.28,119.88,119.94,15825.0,114.3513,114.4655,114.0848,114.1419,15825.0
2024-05-06 15:00:00,119.92,119.94,119.36,119.67,28543.0,114.1229,114.1419,113.5899,113.885,28543.0
2024-05-06 15:30:00,119.71,120.14,119.66,119.86,52542.0,113.923,114.3322,113.8754,114.0658,52542.0
2024-05-07 09:30:00,121.3,121.56,120.82,121.19,23570.0,115.4362,115.6836,114.9794,115.3315,23570.0
2024-05-07 10:00:00,121.2,121.2,120.52,120.7,11008.0,115.341,115.341,114.6939,114.8652,11008.0
2024-05-07 10:30:00,120.6,120.8,120.19,120.53,12274.0,114.77,114.9603,114.3798,114.7034,12274.0
2024-05-07 11:00:00,120.51,120.59,119.85,119.86,23358.0,114.6843,114.7605,114.0563,114.0658,23358.0
2024-05-07 11:30:00,119.93,119.93,119.44,119.68,36399.0,114.1324,114.1324,113.6661,113.8945,36399.0
2024-05-07 12:00:00,119.69,119.88,119.59,119.69,12707.0,113.904,114.0848,113.8088,113.904,12707.0
2024-05-07 12:30:00,119.68,119.76,119.45,119.71,18365.0,113.8945,113.9706,113.6756,113.923,18365.0
2024-05-07 13:00:00,119.67,120.02,119.63,119.79,19058.0,113.885,114.218,113.8469,113.9992,19058.0
2024-05-07 13:30:00,119.77,119.78,119.31,119.31,18185.0,113.9801,113.9896,113.5424,113.5424,18185.0
2024-05-07 14:00:00,119.36,119.51,119.16,119.32,19279.0,113.5899,113.7327,113.3996,113.5519,19279.0
2024-05-07 14:30:00,119.39,120.0,119.28,120.0,25122.0,113.6185,114.199,113.5138,114.199,25122.0
2024-05-07 15:00:00,120.02,120.22,119.72,120.07,16786.0,114.218,114.4084,113.9325,114.2656,16786.0
2024-05-07 15:30:00,120.08,120.16,119.62,119.71,54842.0,114.2751,114.3513,113.8374,113.923,54842.0
2024-05-08 09:30:00,118.67,118.96,117.61,117.62,18717.0,112.9333,113.2093,111.9245,111.9341,18717.0
2024-05-08 10:00:00,117.81,118.13,117.58,118.01,15649.0,112.1149,112.4194,111.896,112.3052,15649.0
2024-05-08 10:30:00,117.93,118.41,117.91,118.34,8840.0,112.2291,112.6859,112.21,112.6192,8840.0
2024-05-08 11:00:00,118.33,118.42,118.16,118.17,7819.0,112.6097,112.6954,112.4479,112.4575,7819.0
2024-05-08 11:30:00,118.22,118.35,118.11,118.19,12946.0,112.505,112.6288,112.4004,112.4765,12946.0
2024-05-08 12:00:00,118.19,118.61,118.18,118.3,23216.0,112.4765,112.8762,112.467,112.5812,23216.0
2024-05-08 12:30:00,118.32,118.32,118.07,118.2,6566.0,112.6002,112.6002,112.3623,112.486,6566.0
2024-05-08 13:00:00,118.05,118.24,117.98,118.16,6984.0,112.3433,112.5241,112.2766,112.4479,6984.0
2024-05-08 13:30:00,118.12,118.48,118.06,118.47,17508.0,112.4099,112.7525,112.3528,112.743,17508.0
2024-05-08 14:00:00,118.37,118.46,118.02,118.16,12198.0,112.6478,112.7334,112.3147,112.4479,12198.0
2024-05-08 14:30:00,118.13,118.13,117.85,117.87,5676.0,112.4194,112.4194,112.1529,112.172,5676.0
2024-05-08 15:00:00,117.89,118.16,117.8,118.06,15921.0,112.191,112.4479,112.1054,112.3528,15921.0
2024-05-08 15:30:00,118.09,118.35,117.99,118.11,49718.0,112.3813,112.6288,112.2862,112.4004,49718.0
2024-05-09 09:30:00,118.63,119.17,118.48,118.82,11226.0,112.8952,113.4091,112.7525,113.076,11226.0
2024-05-09 10:00:00,118.85,119.69,118.83,119.68,13037.0,113.1046,113.904,113.0856,113.8945,13037.0
2024-05-09 10:30:00,119.7,119.84,119.6,119.72,24353.0,113.9135,114.0467,113.8183,113.9325,24353.0
2024-05-09 11:00:00,119.76,119.95,119.67,119.67,4950.0,113.9706,114.1514,113.885,113.885,4950.0
2024-05-09 11:30:00,119.72,119.87,119.6,119.82,6467.0,113.9325,114.0753,113.8183,114.0277,6467.0
2024-05-09 12:00:00,119.82,120.28,119.79,120.2,4567.0,114.0277,114.4655,113.9992,114.3893,4567.0
2024-05-09 12:30:00,120.29,120.35,120.05,120.17,9285.0,114.475,114.5321,114.2466,114.3608,9285.0
2024-05-09 13:00:00,120.24,120.59,120.22,120.46,5760.0,114.4274,114.7605,114.4084,114.6368,5760.0
2024-05-09 13:30:00,120.56,120.75,120.51,120.66,8660.0,114.7319,114.9127,114.6843,114.8271,8660.0
2024-05-09 14:00:00,120.64,120.97,120.61,120.97,9413.0,114.8081,115.1221,114.7795,115.1221,9413.0
2024-05-09 14:30:00,121.01,121.26,120.85,121.09,10407.0,115.1602,115.3981,115.0079,115.2363,10407.0
2024-05-09 15:00:00,121.09,121.22,120.81,120.91,12911.0,115.2363,115.36,114.9698,115.065,12911.0
2024-05-09 15:30:00,120.89,120.89,120.33,120.53,58336.0,115.046,115.046,114.513,114.7034,58336.0
2024-05-10 09:30:00,121.22,121.74,120.66,121.74,20315.0,115.36,115.8549,114.8271,115.8549,20315.0
2024-05-10 10:00:00,121.57,121.89,121.41,121.57,31551.0,115.6931,115.9976,115.5408,115.6931,31551.0
2024-05-10 10:30:00,121.58,122.03,121.58,121.59,17663.0,115.7026,116.1309,115.7026,115.7121,17663.0
2024-05-10 11:00:00,121.55,121.7,121.28,121.51,11951.0,115.6741,115.8168,115.4171,115.636,11951.0
2024-05-10 11:30:00,121.46,121.81,121.35,121.8,18812.0,115.5884,115.9215,115.4837,115.912,18812.0
2024-05-10 12:00:00,121.77,121.99,121.52,121.62,12194.0,115.8834,116.0928,115.6455,115.7407,12194.0
2024-05-10 12:30:00,121.61,121.68,121.27,121.29,10703.0,115.7312,115.7978,115.4076,115.4266,10703.0
2024-05-10 13:00:00,121.29,121.37,121.0,121.26,15792.0,115.4266,115.5028,115.1507,115.3981,15792.0
2024-05-10 13:30:00,121.23,121.41,121.23,121.38,6179.0,115.3695,115.5408,115.3695,115.5123,6179.0
2024-05-10 14:00:00,121.38,121.48,121.3,121.44,8597.0,115.5123,115.6075,115.4362,115.5694,8597.0
2024-05-10 14:30:00,121.46,121.66,121.37,121.66,9951.0,115.5884,115.7788,115.5028,115.7788,9951.0
2024-05-10 15:00:00,121.64,121.75,121.55,121.59,9883.0,115.7597,115.8644,115.6741,115.7121,9883.0
2024-05-10 15:30:00,121.64,121.94,121.57,121.58,50990.0,115.7597,116.0452,115.6931,115.7026,50990.0
2024-05-13 09:30:00,122.55,122.64,122.04,122.34,18560.0,116.6257,116.7114,116.1404,116.4259,18560.0
2024-05-13 10:00:00,122.22,122.23,121.84,122.04,13837.0,116.3117,116.3212,115.9501,116.1404,13837.0
2024-05-13 10:30:00,121.98,122.04,121.69,121.75,7660.0,116.0833,116.1404,115.8073,115.8644,7660.0
2024-05-13 11:00:00,121.8,121.81,120.91,120.91,11756.0,115.912,115.9215,115.065,115.065,11756.0
2024-05-13 11:30:00,120.77,120.77,120.22,120.34,10797.0,114.9318,114.9318,114.4084,114.5226,10797.0
2024-05-13 12:00:00,120.26,120.62,120.25,120.53,11104.0,114.4464,114.789,114.4369,114.7034,11104.0
2024-05-13 12:30:00,120.47,120.65,120.27,120.6,11052.0,114.6463,114.8176,114.4559,114.77,11052.0
2024-05-13 13:00:00,120.56,120.56,120.12,120.38,8242.0,114.7319,114.7319,114.3132,114.5606,8242.0
2024-05-13 13:30:00,120.31,120.47,120.02,120.42,9816.0,114.494,114.6463,114.218,114.5987,9816.0
2024-05-13 14:00:00,120.31,120.5,120.26,120.45,4946.0,114.494,114.6748,114.4464,114.6272,4946.0
2024-05-13 14:30:00,120.5,120.6,120.3,120.34,6851.0,114.6748,114.77,114.4845,114.5226,6851.0
2024-05-13 15:00:00,120.36,120.55,120.16,120.16,10827.0,114.5416,114.7224,114.3513,114.3513,10827.0
2024-05-13 15:30:00,120.09,120.79,120.08,120.71,45428.0,114.2846,114.9508,114.2751,114.8747,45428.0
2024-05-14 09:30:00,122.25,123.21,122.25,123.05,29075.0,116.3402,117.2538,116.3402,117.1016,29075.0
2024-05-14 10:00:00,122.73,123.25,122.65,122.79,14580.0,116.797,117.2919,116.7209,116.8541,14580.0
2024-05-14 10:30:00,122.72,122.99,122.23,122.98,18602.0,116.7875,117.0445,116.3212,117.0349,18602.0
2024-05-14 11:00:00,122.92,123.05,122.74,122.82,8248.0,116.9778,117.1016,116.8065,116.8827,8248.0
2024-05-14 11:30:00,122.84,123.15,122.78,122.81,17357.0,116.9017,117.1967,116.8446,116.8732,17357.0
2024-05-14 12:00:00,122.85,123.44,122.82,123.27,32125.0,116.9112,117.4727,116.8827,117.3109,32125.0
2024-05-14 12:30:00,123.28,123.45,123.17,123.19,11818.0,117.3204,117.4822,117.2158,117.2348,11818.0
2024-05-14 13:00:00,123.21,123.21,122.86,123.04,9678.0,117.2538,117.2538,116.9207,117.092,9678.0
2024-05-14 13:30:00,123.08,123.2,122.84,123.11,23084.0,117.1301,117.2443,116.9017,117.1587,23084.0
2024-05-14 14:00:00,123.16,123.76,123.11,123.71,26587.0,117.2062,117.7772,117.1587,117.7297,26587.0
2024-05-14 14:30:00,123.71,123.96,123.69,123.87,20356.0,117.7297,117.9676,117.7106,117.8819,20356.0
2024-05-14 15:00:00,123.89,124.03,123.68,123.79,20897.0,117.9009,118.0342,117.7011,117.8058,20897.0
2024-05-14 15:30:00,123.8,124.33,123.61,124.01,99214.0,117.8153,118.3197,117.6345,118.0151,99214.0
2024-05-15 09:30:00,126.81,127.17,125.46,125.46,24868.0,120.6798,121.0224,119.3951,119.3951,24868.0
2024-05-15 10:00:00,125.54,125.71,124.97,125.61,16902.0,119.4712,119.633,118.9287,119.5378,16902.0
2024-05-15 10:30:00,125.55,126.11,125.27,126.02,19553.0,119.4807,120.0136,119.2142,119.928,19553.0
2024-05-15 11:00:00,126.01,126.15,125.69,125.85,28423.0,119.9185,120.0517,119.6139,119.7662,28423.0
2024-05-15 11:30:00,125.92,126.39,125.74,125.98,17040.0,119.8328,120.2801,119.6615,119.8899,17040.0
2024-05-15 12:00:00,125.89,125.98,125.67,125.79,15804.0,119.8043,119.8899,119.5949,119.7091,15804.0
2024-05-15 12:30:00,125.77,125.94,125.61,125.62,5933.0,119.6901,119.8518,119.5378,119.5473,5933.0
2024-05-15 13:00:00,125.65,125.71,125.26,125.26,6209.0,119.5759,119.633,119.2047,119.2047,6209.0
2024-05-15 13:30:00,125.36,125.73,125.28,125.51,6913.0,119.2999,119.652,119.2238,119.4426,6913.0
2024-05-15 14:00:00,125.46,125.6,125.3,125.55,10882.0,119.3951,119.5283,119.2428,119.4807,10882.0
2024-05-15 14:30:00,125.53,125.6,125.21,125.31,10521.0,119.4617,119.5283,119.1571,119.2523,10521.0
2024-05-15 15:00:00,125.31,125.67,125.01,125.04,33770.0,119.2523,119.5949,118.9668,118.9954,33770.0
2024-05-15 15:30:00,124.98,125.64,124.96,125.2,126937.0,118.9383,119.5664,118.9192,119.1476,126937.0
2024-05-16 09:30:00,125.17,125.71,124.67,124.79,18903.0,119.1191,119.633,118.6432,118.7574,18903.0
2024-05-16 10:00:00,124.9,125.18,124.46,124.73,20763.0,118.8621,119.1286,118.4434,118.7003,20763.0
2024-05-16 10:30:00,124.66,124.67,124.25,124.56,10187.0,118.6337,118.6432,118.2435,118.5386,10187.0
2024-05-16 11:00:00,124.6,125.14,124.58,125.1,9601.0,118.5766,119.0905,118.5576,119.0525,9601.0
2024-05-16 11:30:00,125.08,125.16,125.05,125.14,9374.0,119.0334,119.1096,119.0049,119.0905,9374.0
2024-05-16 12:00:00,125.12,125.33,124.98,125.02,9864.0,119.0715,119.2713,118.9383,118.9763,9864.0
2024-05-16 12:30:00,125.0,125.02,124.84,124.86,5192.0,118.9573,118.9763,118.805,118.8241,5192.0
2024-05-16 13:00:00,124.75,125.12,124.73,124.92,10704.0,118.7194,119.0715,118.7003,118.8812,10704.0
2024-05-16 13:30:00,124.93,125.1,124.81,124.87,8493.0,118.8907,119.0525,118.7765,118.8336,8493.0
2024-05-16 14:00:00,124.93,125.01,124.55,124.8,10611.0,118.8907,118.9668,118.529,118.767,10611.0
2024-05-16 14:30:00,124.77,124.98,124.7,124.8,9774.0,118.7384,118.9383,118.6718,118.767,9774.0
2024-05-16 15:00:00,124.77,124.78,124.14,124.26,12117.0,118.7384,118.7479,118.1389,118.2531,12117.0
2024-05-16 15:30:00,124.27,124.65,124.0,124.08,97057.0,118.2626,118.6242,118.0056,118.0818,97057.0
2024-05-17 09:30:00,124.59,124.65,123.08,123.44,25164.0,118.5671,118.6242,117.1301,117.4727,25164.0
2024-05-17 10:00:00,123.43,124.45,123.42,124.38,6855.0,117.4632,118.4339,117.4537,118.3673,6855.0
2024-05-17 10:30:00,124.33,124.44,124.14,124.24,7692.0,118.3197,118.4244,118.1389,118.234,7692.0
2024-05-17 11:00:00,124.09,124.28,124.01,124.05,4725.0,118.0913,118.2721,118.0151,118.0532,4725.0
2024-05-17 11:30:00,124.08,124.26,124.01,124.11,7962.0,118.0818,118.2531,118.0151,118.1103,7962.0
2024-05-17 12:00:00,124.13,124.43,124.13,124.27,7283.0,118.1293,118.4148,118.1293,118.2626,7283.0
2024-05-17 12:30:00,124.31,124.39,124.0,124.03,8797.0,118.3006,118.3768,118.0056,118.0342,8797.0
2024-05-17 13:00:00,124.03,124.14,123.97,124.08,6640.0,118.0342,118.1389,117.9771,118.0818,6640.0
2024-05-17 13:30:00,124.09,124.2,123.96,124.1,7337.0,118.0913,118.196,117.9676,118.1008,7337.0
2024-05-17 14:00:00,124.05,124.09,123.82,123.98,9268.0,118.0532,118.0913,117.8343,117.9866,9268.0
2024-05-17 14:30:00,124.01,124.07,123.78,123.78,9333.0,118.0151,118.0722,117.7963,117.7963,9333.0
2024-05-17 15:00:00,123.81,123.89,123.5,123.7,22797.0,117.8248,117.9009,117.5298,117.7201,22797.0
2024-05-17 15:30:00,123.69,124.29,123.67,124.17,63807.0,117.7106,118.2816,117.6916,118.1674,63807.0
2024-05-20 09:30:00,124.17,124.2,123.49,124.07,8383.0,118.1674,118.196,117.5203,118.0722,8383.0
2024-05-20 10:00:00,123.97,124.19,123.67,124.02,19358.0,117.9771,118.1864,117.6916,118.0247,19358.0
2024-05-20 10:30:00,124.21,124.39,124.03,124.19,20120.0,118.2055,118.3768,118.0342,118.1864,20120.0
2024-05-20 11:00:00,124.1,124.34,123.92,124.13,8164.0,118.1008,118.3292,117.9295,118.1293,8164.0
2024-05-20 11:30:00,124.13,124.25,124.05,124.05,5332.0,118.1293,118.2435,118.0532,118.0532,5332.0
2024-05-20 12:00:00,124.03,124.45,124.01,124.38,8499.0,118.0342,118.4339,118.0151,118.3673,8499.0
2024-05-20 12:30:00,124.33,124.44,124.23,124.32,8589.0,118.3197,118.4244,118.2245,118.3102,8589.0
2024-05-20 13:00:00,124.32,124.36,123.92,123.92,4733.0,118.3102,118.3482,117.9295,117.9295,4733.0
2024-05-20 13:30:00,123.94,124.05,123.84,123.93,3174.0,117.9485,118.0532,117.8534,117.939,3174.0
2024-05-20 14:00:00,123.96,124.0,123.54,124.0,4445.0,117.9676,118.0056,117.5679,118.0056,4445.0
2024-05-20 14:30:00,123.98,124.06,123.67,123.7,5324.0,117.9866,118.0627,117.6916,117.7201,5324.0
2024-05-20 15:00:00,123.69,124.0,123.64,123.7,4781.0,117.7106,118.0056,117.663,117.7201,4781.0
2024-05-20 15:30:00,123.73,123.88,123.45,123.69,50738.0,117.7487,117.8914,117.4822,117.7106,50738.0
2024-05-21 09:30:00,123.04,123.55,122.84,123.26,18325.0,117.092,117.5774,116.9017,117.3014,18325.0
2024-05-21 10:00:00,123.22,124.21,123.22,124.15,9098.0,117.2633,118.2055,117.2633,118.1484,9098.0
2024-05-21 10:30:00,124.16,124.26,123.76,123.95,13825.0,118.1579,118.2531,117.7772,117.958,13825.0
2024-05-21 11:00:00,123.83,123.85,123.65,123.76,3951.0,117.8439,117.8629,117.6726,117.7772,3951.0
2024-05-21 11:30:00,123.66,123.84,123.4,123.4,4196.0,117.6821,117.8534,117.4346,117.4346,4196.0
2024-05-21 12:00:00,123.48,123.63,123.44,123.61,4531.0,117.5108,117.6535,117.4727,117.6345,4531.0
2024-05-21 12:30:00,123.66,123.87,123.57,123.8,4347.0,117.6821,117.8819,117.5964,117.8153,4347.0
2024-05-21 13:00:00,123.71,123.98,123.71,123.81,4013.0,117.7297,117.9866,117.7297,117.8248,4013.0
2024-05-21 13:30:00,123.86,123.92,123.79,123.92,2608.0,117.8724,117.9295,117.8058,117.9295,2608.0
2024-05-21 14:00:00,123.92,123.97,123.73,123.81,3599.0,117.9295,117.9771,117.7487,117.8248,3599.0
2024-05-21 14:30:00,123.86,123.87,123.37,123.6,8675.0,117.8724,117.8819,117.4061,117.625,8675.0
2024-05-21 15:00:00,123.64,123.68,123.46,123.5,9021.0,117.663,117.7011,117.4917,117.5298,9021.0
2024-05-21 15:30:00,123.49,123.74,123.21,123.51,38256.0,117.5203,117.7582,117.2538,117.5393,38256.0
2024-05-22 09:30:00,123.12,124.45,123.12,123.98,27456.0,117.1682,118.4339,117.1682,117.9866,27456.0
2024-05-22 10:00:00,123.85,123.93,123.43,123.7,14951.0,117.8629,117.939,117.4632,117.7201,14951.0
2024-05-22 10:30:00,123.75,124.09,123.74,124.06,21997.0,117.7677,118.0913,117.7582,118.0627,21997.0
2024-05-22 11:00:00,124.01,124.14,123.6,123.64,24086.0,118.0151,118.1389,117.625,117.663,24086.0
2024-05-22 11:30:00,123.65,123.66,123.08,123.3,18626.0,117.6726,117.6821,117.1301,117.3395,18626.0
2024-05-22 12:00:00,123.3,123.72,123.29,123.61,20664.0,117.3395,117.7392,117.33,117.6345,20664.0
2024-05-22 12:30:00,123.64,123.73,123.55,123.61,8365.0,117.663,117.7487,117.5774,117.6345,8365.0
2024-05-22 13:00:00,123.63,123.9,123.63,123.72,12625.0,117.6535,117.9105,117.6535,117.7392,12625.0
2024-05-22 13:30:00,123.71,123.71,123.0,123.34,28827.0,117.7297,117.7297,117.054,117.3775,28827.0
2024-05-22 14:00:00,123.3,123.35,122.29,122.29,11265.0,117.3395,117.3871,116.3783,116.3783,11265.0
2024-05-22 14:30:00,122.31,122.41,122.16,122.32,6858.0,116.3973,116.4925,116.2546,116.4068,6858.0
2024-05-22 15:00:00,122.26,122.52,122.21,122.41,14086.0,116.3497,116.5972,116.3022,116.4925,14086.0
2024-05-22 15:30:00,122.36,122.82,122.14,122.79,57280.0,116.4449,116.8827,116.2355,116.8541,57280.0
2024-05-23 09:30:00,122.13,122.63,120.25,120.5,15951.0,116.226,116.7019,114.4369,114.6748,15951.0
2024-05-23 10:00:00,120.48,120.61,119.55,119.56,23301.0,114.6558,114.7795,113.7708,113.7803,23301.0
2024-05-23 10:30:00,119.61,120.09,119.37,119.78,17171.0,113.8279,114.2846,113.5995,113.9896,17171.0
2024-05-23 11:00:00,119.79,120.35,119.77,120.35,15398.0,113.9992,114.5321,113.9801,114.5321,15398.0
2024-05-23 11:30:00,120.46,120.74,120.35,120.66,8626.0,114.6368,114.9032,114.5321,114.8271,8626.0
2024-05-23 12:00:00,120.56,120.69,120.28,120.29,14821.0,114.7319,114.8556,114.4655,114.475,14821.0
2024-05-23 12:30:00,120.4,120.45,119.87,119.88,15121.0,114.5797,114.6272,114.0753,114.0848,15121.0
2024-05-23 13:00:00,119.89,119.89,119.37,119.54,26117.0,114.0943,114.0943,113.5995,113.7612,26117.0
2024-05-23 13:30:00,119.45,119.45,118.91,118.96,12126.0,113.6756,113.6756,113.1617,113.2093,12126.0
2024-05-23 14:00:00,118.9,118.98,118.58,118.61,9325.0,113.1522,113.2283,112.8476,112.8762,9325.0
2024-05-23 14:30:00,118.57,118.72,118.42,118.42,14346.0,112.8381,112.9809,112.6954,112.6954,14346.0
2024-05-23 15:00:00,118.42,118.77,118.35,118.73,35792.0,112.6954,113.0285,112.6288,112.9904,35792.0
2024-05-23 15:30:00,118.71,118.71,118.13,118.59,94232.0,112.9714,112.9714,112.4194,112.8572,94232.0
2024-05-24 09:30:00,119.21,120.0,119.21,119.46,27222.0,113.4472,114.199,113.4472,113.6851,27222.0
2024-05-24 10:00:00,119.54,119.98,119.35,119.67,16559.0,113.7612,114.18,113.5804,113.885,16559.0
2024-05-24 10:30:00,119.71,119.71,119.24,119.46,3512.0,113.923,113.923,113.4757,113.6851,3512.0
2024-05-24 11:00:00,119.43,119.83,119.42,119.66,6504.0,113.6566,114.0372,113.647,113.8754,6504.0
2024-05-24 11:30:00,119.73,119.76,119.44,119.5,8602.0,113.9421,113.9706,113.6661,113.7232,8602.0
2024-05-24 12:00:00,119.5,119.72,119.34,119.34,10153.0,113.7232,113.9325,113.5709,113.5709,10153.0
2024-05-24 12:30:00,119.36,119.36,118.99,119.07,4931.0,113.5899,113.5899,113.2378,113.314,4931.0
2024-05-24 13:00:00,118.95,119.33,118.81,119.27,9934.0,113.1998,113.5614,113.0665,113.5043,9934.0
2024-05-24 13:30:00,119.23,119.35,119.11,119.16,9961.0,113.4662,113.5804,113.352,113.3996,9961.0
2024-05-24 14:00:00,119.11,119.12,118.73,118.76,5931.0,113.352,113.3615,112.9904,113.0189,5931.0
2024-05-24 14:30:00,118.77,119.02,118.6,118.6,17466.0,113.0285,113.2664,112.8667,112.8667,17466.0
2024-05-24 15:00:00,118.58,118.71,118.33,118.36,26639.0,112.8476,112.9714,112.6097,112.6383,26639.0
2024-05-24 15:30:00,118.45,118.72,118.21,118.38,58433.0,112.7239,112.9809,112.4955,112.6573,58433.0
2024-05-28 09:30:00,119.2,120.0,118.83,119.83,39231.0,113.4377,114.199,113.0856,114.0372,39231.0
2024-05-28 10:00:00,119.76,119.82,118.82,118.84,14266.0,113.9706,114.0277,113.076,113.0951,14266.0
2024-05-28 10:30:00,118.67,118.73,118.3,118.37,23922.0,112.9333,112.9904,112.5812,112.6478,23922.0
2024-05-28 11:00:00,118.36,118.43,118.04,118.16,16677.0,112.6383,112.7049,112.3337,112.4479,16677.0
2024-05-28 11:30:00,118.2,118.27,117.91,117.95,12390.0,112.486,112.5526,112.21,112.2481,12390.0
2024-05-28 12:00:00,117.94,118.0,117.63,117.8,13517.0,112.2386,112.2957,111.9436,112.1054,13517.0
2024-05-28 12:30:00,117.81,118.04,117.76,117.8,6457.0,112.1149,112.3337,112.0673,112.1054,6457.0
2024-05-28 13:00:00,117.83,117.87,117.63,117.71,12248.0,112.1339,112.172,111.9436,112.0197,12248.0
2024-05-28 13:30:00,117.65,117.8,117.49,117.75,36429.0,111.9626,112.1054,111.8103,112.0578,36429.0
2024-05-28 14:00:00,117.75,117.93,117.65,117.77,20882.0,112.0578,112.2291,111.9626,112.0768,20882.0
2024-05-28 14:30:00,117.7,117.78,117.36,117.52,33293.0,112.0102,112.0863,111.6866,111.8389,33293.0
2024-05-28 15:00:00,117.49,117.57,117.31,117.4,13649.0,111.8103,111.8865,111.639,111.7247,13649.0
2024-05-28 15:30:00,117.4,117.52,116.86,116.99,120674.0,111.7247,111.8389,111.2108,111.3345,120674.0
2024-05-29 09:30:00,114.83,115.24,113.78,114.39,91054.0,109.2789,109.6691,108.2797,108.8602,91054.0
2024-05-29 10:00:00,114.46,114.81,114.25,114.31,45572.0,108.9268,109.2599,108.727,108.7841,45572.0
2024-05-29 10:30:00,114.28,114.67,114.21,114.51,13684.0,108.7555,109.1267,108.6889,108.9744,13684.0
2024-05-29 11:00:00,114.41,114.65,114.22,114.52,29260.0,108.8792,109.1076,108.6984,108.9839,29260.0
2024-05-29 11:30:00,114.52,114.92,114.41,114.75,23671.0,108.9839,109.3646,108.8792,109.2028,23671.0
2024-05-29 12:00:00,114.7,115.22,114.56,115.09,21607.0,109.1552,109.6501,109.022,109.5264,21607.0
2024-05-29 12:30:00,115.12,115.16,114.88,115.08,5457.0,109.5549,109.593,109.3265,109.5168,5457.0
2024-05-29 13:00:00,115.05,115.05,114.75,115.02,6482.0,109.4883,109.4883,109.2028,109.4597,6482.0
2024-05-29 13:30:00,115.0,115.06,114.78,115.0,9567.0,109.4407,109.4978,109.2313,109.4407,9567.0
2024-05-29 14:00:00,114.93,115.0,114.75,114.84,12748.0,109.3741,109.4407,109.2028,109.2884,12748.0
2024-05-29 14:30:00,114.75,115.13,114.52,114.76,26277.0,109.2028,109.5644,108.9839,109.2123,26277.0
2024-05-29 15:00:00,114.72,115.12,114.68,115.06,12535.0,109.1742,109.5549,109.1362,109.4978,12535.0
2024-05-29 15:30:00,114.96,115.49,114.93,115.18,60640.0,109.4026,109.907,109.3741,109.612,60640.0
2024-05-30 09:30:00,116.3,116.93,115.69,116.63,23189.0,110.6779,111.2774,110.0974,110.9919,23189.0
2024-05-30 10:00:00,116.71,116.72,116.0,116.4,13252.0,111.068,111.0776,110.3924,110.773,13252.0
2024-05-30 10:30:00,116.38,116.8,116.27,116.79,9887.0,110.754,111.1537,110.6493,111.1442,9887.0
2024-05-30 11:00:00,116.84,117.21,116.57,117.14,12613.0,111.1918,111.5439,110.9348,111.4773,12613.0
2024-05-30 11:30:00,116.96,116.99,116.44,116.56,15482.0,111.306,111.3345,110.8111,110.9253,15482.0
2024-05-30 12:00:00,116.55,116.92,116.5,116.77,9240.0,110.9158,111.2679,110.8682,111.1251,9240.0
2024-05-30 12:30:00,116.83,117.1,116.83,117.06,7412.0,111.1822,111.4392,111.1822,111.4011,7412.0
2024-05-30 13:00:00,117.02,117.17,116.76,116.76,12939.0,111.3631,111.5058,111.1156,111.1156,12939.0
2024-05-30 13:30:00,116.78,116.97,116.63,116.66,22388.0,111.1347,111.3155,110.9919,111.0205,22388.0
2024-05-30 14:00:00,116.61,116.7,116.08,116.27,33866.0,110.9729,111.0585,110.4685,110.6493,33866.0
2024-05-30 14:30:00,116.26,116.34,116.01,116.23,41311.0,110.6398,110.7159,110.4019,110.6112,41311.0
2024-05-30 15:00:00,116.17,116.22,115.56,116.07,40605.0,110.5541,110.6017,109.9736,110.459,40605.0
2024-05-30 15:30:00,116.17,116.33,115.69,116.24,131835.0,110.5541,110.7064,110.0974,110.6208,131835.0
2024-05-31 09:30:00,117.31,118.0,116.33,117.09,23819.0,111.639,112.2957,110.7064,111.4297,23819.0
2024-05-31 10:00:00,117.04,117.21,116.5,116.79,29510.0,111.3821,111.5439,110.8682,111.1442,29510.0
2024-05-31 10:30:00,116.78,117.21,116.63,117.14,30957.0,111.1347,111.5439,110.9919,111.4773,30957.0
2024-05-31 11:00:00,117.09,117.67,116.9,117.26,54301.0,111.4297,111.9816,111.2489,111.5915,54301.0
2024-05-31 11:30:00,117.22,117.37,116.96,117.04,14218.0,111.5534,111.6961,111.306,111.3821,14218.0
2024-05-31 12:00:00,116.93,116.93,116.59,116.68,10798.0,111.2774,111.2774,110.9538,111.0395,10798.0
2024-05-31 12:30:00,116.77,117.01,116.77,116.88,10905.0,111.1251,111.3535,111.1251,111.2298,10905.0
2024-05-31 13:00:00,116.91,117.34,116.91,117.34,11746.0,111.2584,111.6676,111.2584,111.6676,11746.0
2024-05-31 13:30:00,117.34,117.57,117.27,117.57,12613.0,111.6676,111.8865,111.601,111.8865,12613.0
2024-05-31 14:00:00,117.56,117.81,117.41,117.62,14309.0,111.877,112.1149,111.7342,111.9341,14309.0
2024-05-31 14:30:00,117.66,117.9,117.63,117.86,16551.0,111.9721,112.2005,111.9436,112.1625,16551.0
2024-05-31 15:00:00,117.78,118.0,117.55,117.73,32490.0,112.0863,112.2957,111.8674,112.0387,32490.0
2024-05-31 15:30:00,117.71,119.07,117.55,119.04,237229.0,112.0197,113.314,111.8674,113.2854,237229.0
2024-06-03 09:30:00,119.52,119.52,117.85,117.92,55187.0,113.7422,113.7422,112.1529,112.2195,55187.0
2024-06-03 10:00:00,118.12,119.04,118.08,118.94,24947.0,112.4099,113.2854,112.3718,113.1902,24947.0
2024-06-03 10:30:00,118.81,119.16,118.61,118.94,21157.0,113.0665,113.3996,112.8762,113.1902,21157.0
2024-06-03 11:00:00,118.72,118.95,118.52,118.64,23456.0,112.9809,113.1998,112.7905,112.9047,23456.0
2024-06-03 11:30:00,118.62,118.7,118.29,118.33,34513.0,112.8857,112.9618,112.5717,112.6097,34513.0
2024-06-03 12:00:00,118.33,118.39,117.62,117.62,17891.0,112.6097,112.6668,111.9341,111.9341,17891.0
2024-06-03 12:30:00,117.63,117.63,117.13,117.47,19923.0,111.9436,111.9436,111.4677,111.7913,19923.0
2024-06-03 13:00:00,117.38,117.9,117.29,117.89,27816.0,111.7057,112.2005,111.62,112.191,27816.0
2024-06-03 13:30:00,117.91,118.39,117.89,118.35,22421.0,112.21,112.6668,112.191,112.6288,22421.0
2024-06-03 14:00:00,118.34,118.79,118.34,118.48,35001.0,112.6192,113.0475,112.6192,112.7525,35001.0
2024-06-03 14:30:00,118.56,118.88,118.56,118.84,21776.0,112.8286,113.1331,112.8286,113.0951,21776.0
2024-06-03 15:00:00,118.84,118.97,118.27,118.31,47060.0,113.0951,113.2188,112.5526,112.5907,47060.0
2024-06-03 15:30:00,118.26,118.49,117.55,117.67,205182.0,112.5431,112.762,111.8674,111.9816,205182.0
2024-06-04 09:30:00,117.03,118.33,117.03,118.03,17202.0,111.3726,112.6097,111.3726,112.3242,17202.0
2024-06-04 10:00:00,118.13,118.86,118.13,118.45,19677.0,112.4194,113.1141,112.4194,112.7239,19677.0
2024-06-04 10:30:00,118.45,118.67,118.06,118.5,31020.0,112.7239,112.9333,112.3528,112.7715,31020.0
2024-06-04 11:00:00,118.54,118.77,118.43,118.52,29240.0,112.8096,113.0285,112.7049,112.7905,29240.0
2024-06-04 11:30:00,118.49,118.57,118.08,118.13,20525.0,112.762,112.8381,112.3718,112.4194,20525.0
2024-06-04 12:00:00,118.07,118.21,117.79,117.93,10888.0,112.3623,112.4955,112.0958,112.2291,10888.0
2024-06-04 12:30:00,117.92,118.27,117.9,118.25,10210.0,112.2195,112.5526,112.2005,112.5336,10210.0
2024-06-04 13:00:00,118.29,118.35,118.15,118.3,30313.0,112.5717,112.6288,112.4384,112.5812,30313.0
2024-06-04 13:30:00,118.33,118.39,118.03,118.03,10944.0,112.6097,112.6668,112.3242,112.3242,10944.0
2024-06-04 14:00:00,118.02,118.39,117.96,118.26,15212.0,112.3147,112.6668,112.2576,112.5431,15212.0
2024-06-04 14:30:00,118.26,118.45,118.16,118.36,12258.0,112.5431,112.7239,112.4479,112.6383,12258.0
2024-06-04 15:00:00,118.32,118.32,117.97,118.03,23727.0,112.6002,112.6002,112.2671,112.3242,23727.0
2024-06-04 15:30:00,118.03,118.15,117.4,117.53,126251.0,112.3242,112.4384,111.7247,111.8484,126251.0
2024-06-05 09:30:00,117.65,117.74,116.01,116.28,26413.0,111.9626,112.0483,110.4019,110.6588,26413.0
2024-06-05 10:00:00,116.1,116.65,115.83,116.3,23072.0,110.4875,111.0109,110.2306,110.6779,23072.0
2024-06-05 10:30:00,116.38,116.73,116.24,116.72,43885.0,110.754,111.0871,110.6208,111.0776,43885.0
2024-06-05 11:00:00,116.75,117.06,116.68,117.06,21468.0,111.1061,111.4011,111.0395,111.4011,21468.0
2024-06-05 11:30:00,117.15,117.5,117.13,117.4,11258.0,111.4868,111.8199,111.4677,111.7247,11258.0
2024-06-05 12:00:00,117.35,117.41,116.87,116.98,19396.0,111.6771,111.7342,111.2203,111.325,19396.0
2024-06-05 12:30:00,116.87,117.02,116.81,116.91,13706.0,111.2203,111.3631,111.1632,111.2584,13706.0
2024-06-05 13:00:00,116.91,116.98,116.62,116.62,15083.0,111.2584,111.325,110.9824,110.9824,15083.0
2024-06-05 13:30:00,116.66,116.71,116.33,116.58,19239.0,111.0205,111.068,110.7064,110.9443,19239.0
2024-06-05 14:00:00,116.47,116.71,116.31,116.64,15023.0,110.8396,111.068,110.6874,111.0014,15023.0
2024-06-05 14:30:00,116.57,116.84,116.52,116.59,15630.0,110.9348,111.1918,110.8872,110.9538,15630.0
2024-06-05 15:00:00,116.55,116.62,116.36,116.43,27178.0,110.9158,110.9824,110.735,110.8016,27178.0
2024-06-05 15:30:00,116.35,116.55,116.14,116.35,127281.0,110.7254,110.9158,110.5256,110.7254,127281.0
2024-06-06 09:30:00,115.18,116.04,114.55,116.04,42414.0,109.612,110.4304,109.0125,110.4304,42414.0
2024-06-06 10:00:00,116.05,116.05,115.37,115.56,19026.0,110.4399,110.4399,109.7928,109.9736,19026.0
2024-06-06 10:30:00,115.49,116.06,115.4,116.04,23102.0,109.907,110.4495,109.8214,110.4304,23102.0
2024-06-06 11:00:00,116.0,116.42,115.93,116.33,31101.0,110.3924,110.7921,110.3257,110.7064,31101.0
2024-06-06 11:30:00,116.41,116.43,116.16,116.19,22048.0,110.7825,110.8016,110.5446,110.5732,22048.0
2024-06-06 12:00:00,116.19,116.46,116.05,116.46,17345.0,110.5732,110.8301,110.4399,110.8301,17345.0
2024-06-06 12:30:00,116.38,116.64,116.27,116.31,5853.0,110.754,111.0014,110.6493,110.6874,5853.0
2024-06-06 13:00:00,116.24,116.63,116.24,116.63,9660.0,110.6208,110.9919,110.6208,110.9919,9660.0
2024-06-06 13:30:00,116.61,116.99,116.61,116.91,13012.0,110.9729,111.3345,110.9729,111.2584,13012.0
2024-06-06 14:00:00,116.84,116.85,116.27,116.43,20082.0,111.1918,111.2013,110.6493,110.8016,20082.0
2024-06-06 14:30:00,116.47,116.77,116.31,116.69,34210.0,110.8396,111.1251,110.6874,111.049,34210.0
2024-06-06 15:00:00,116.68,116.85,116.59,116.76,23256.0,111.0395,111.2013,110.9538,111.1156,23256.0
2024-06-06 15:30:00,116.76,116.82,116.27,116.41,81931.0,111.1156,111.1727,110.6493,110.7825,81931.0
2024-06-07 09:30:00,114.1,114.4,112.68,113.88,69259.0,108.5842,108.8697,107.2329,108.3749,69259.0
2024-06-07 10:00:00,113.87,114.4,113.83,114.23,53379.0,108.3653,108.8697,108.3273,108.7079,53379.0
2024-06-07 10:30:00,114.27,115.7,114.26,115.28,70181.0,108.746,110.1069,108.7365,109.7072,70181.0
2024-06-07 11:00:00,115.26,115.42,114.88,115.06,33718.0,109.6881,109.8404,109.3265,109.4978,33718.0
2024-06-07 11:30:00,115.06,115.45,115.02,115.05,30462.0,109.4978,109.869,109.4597,109.4883,30462.0
2024-06-07 12:00:00,115.03,115.07,114.87,114.97,34054.0,109.4693,109.5073,109.317,109.4122,34054.0
2024-06-07 12:30:00,114.98,115.14,114.64,114.92,17891.0,109.4217,109.5739,109.0981,109.3646,17891.0
2024-06-07 13:00:00,114.88,115.13,114.76,115.01,19015.0,109.3265,109.5644,109.2123,109.4502,19015.0
2024-06-07 13:30:00,114.96,114.98,114.61,114.67,16079.0,109.4026,109.4217,109.0696,109.1267,16079.0
2024-06-07 14:00:00,114.55,114.65,114.05,114.46,25414.0,109.0125,109.1076,108.5366,108.9268,25414.0
2024-06-07 14:30:00,114.46,114.61,114.41,114.43,20930.0,108.9268,109.0696,108.8792,108.8983,20930.0
2024-06-07 15:00:00,114.42,114.69,114.12,114.59,33175.0,108.8887,109.1457,108.6032,109.0505,33175.0
2024-06-07 15:30:00,114.55,114.71,114.23,114.49,116700.0,109.0125,109.1647,108.7079,108.9554,116700.0
2024-06-10 09:30:00,113.85,113.85,112.77,113.34,44624.0,108.3463,108.3463,107.3185,107.861,44624.0
2024-06-10 10:00:00,113.41,113.92,113.34,113.71,20240.0,107.9276,108.4129,107.861,108.2131,20240.0
2024-06-10 10:30:00,113.62,114.23,113.54,113.91,17095.0,108.1274,108.7079,108.0513,108.4034,17095.0
2024-06-10 11:00:00,113.84,113.94,113.69,113.86,15396.0,108.3368,108.4319,108.194,108.3558,15396.0
2024-06-10 11:30:00,113.93,114.08,113.78,114.01,17197.0,108.4224,108.5652,108.2797,108.4986,17197.0
2024-06-10 12:00:00,114.08,114.34,114.01,114.34,16558.0,108.5652,108.8126,108.4986,108.8126,16558.0
2024-06-10 12:30:00,114.34,114.43,114.19,114.26,12817.0,108.8126,108.8983,108.6699,108.7365,12817.0
2024-06-10 13:00:00,114.27,114.48,114.16,114.4,11612.0,108.746,108.9458,108.6413,108.8697,11612.0
2024-06-10 13:30:00,114.4,114.87,114.4,114.81,15037.0,108.8697,109.317,108.8697,109.2599,15037.0
2024-06-10 14:00:00,114.82,115.11,114.6,114.98,25056.0,109.2694,109.5454,109.06,109.4217,25056.0
2024-06-10 14:30:00,114.98,115.08,114.71,114.71,27947.0,109.4217,109.5168,109.1647,109.1647,27947.0
2024-06-10 15:00:00,114.7,114.78,114.39,114.77,38948.0,109.1552,109.2313,108.8602,109.2218,38948.0
2024-06-10 15:30:00,114.66,114.72,113.79,113.97,128046.0,109.1171,109.1742,108.2892,108.4605,128046.0
2024-06-11 09:30:00,113.5,113.93,113.42,113.69,18215.0,108.0132,108.4224,107.9371,108.194,18215.0
2024-06-11 10:00:00,113.65,114.3,113.49,114.21,12347.0,108.156,108.7745,108.0037,108.6889,12347.0
2024-06-11 10:30:00,114.21,114.21,113.78,113.81,16333.0,108.6889,108.6889,108.2797,108.3082,16333.0
2024-06-11 11:00:00,113.86,114.02,113.77,113.81,16222.0,108.3558,108.5081,108.2702,108.3082,16222.0
2024-06-11 11:30:00,113.81,113.91,113.59,113.71,22050.0,108.3082,108.4034,108.0989,108.2131,22050.0
2024-06-11 12:00:00,113.64,113.9,113.48,113.76,18368.0,108.1465,108.3939,107.9942,108.2607,18368.0
2024-06-11 12:30:00,113.72,114.31,113.72,113.95,14956.0,108.2226,108.7841,108.2226,108.4415,14956.0
2024-06-11 13:00:00,113.8,114.04,113.73,113.8,12966.0,108.2987,108.5271,108.2321,108.2987,12966.0
2024-06-11 13:30:00,113.85,114.26,113.85,114.23,14703.0,108.3463,108.7365,108.3463,108.7079,14703.0
2024-06-11 14:00:00,114.21,114.57,114.16,114.46,13437.0,108.6889,109.0315,108.6413,108.9268,13437.0
2024-06-11 14:30:00,114.42,114.58,114.4,114.47,18116.0,108.8887,109.041,108.8697,108.9363,18116.0
2024-06-11 15:00:00,114.47,114.57,114.19,114.21,26768.0,108.9363,109.0315,108.6699,108.6889,26768.0
2024-06-11 15:30:00,114.19,114.24,113.48,113.59,92197.0,108.6699,108.7174,107.9942,108.0989,92197.0
2024-06-12 09:30:00,117.44,119.33,117.18,118.8,51370.0,111.7628,113.5614,111.5153,113.057,51370.0
2024-06-12 10:00:00,118.79,118.83,117.57,117.73,44030.0,113.0475,113.0856,111.8865,112.0387,44030.0
2024-06-12 10:30:00,117.67,118.01,117.05,117.35,43795.0,111.9816,112.3052,111.3916,111.6771,43795.0
2024-06-12 11:00:00,117.39,117.45,116.97,117.09,35473.0,111.7152,111.7723,111.3155,111.4297,35473.0
2024-06-12 11:30:00,117.09,117.7,116.76,117.57,28923.0,111.4297,112.0102,111.1156,111.8865,28923.0
2024-06-12 12:00:00,117.55,117.59,117.36,117.46,21562.0,111.8674,111.9055,111.6866,111.7818,21562.0
2024-06-12 12:30:00,117.46,117.53,117.17,117.33,13199.0,111.7818,111.8484,111.5058,111.6581,13199.0
2024-06-12 13:00:00,117.3,117.3,117.03,117.05,6725.0,111.6295,111.6295,111.3726,111.3916,6725.0
2024-06-12 13:30:00,117.03,117.21,116.91,117.16,9642.0,111.3726,111.5439,111.2584,111.4963,9642.0
2024-06-12 14:00:00,117.1,117.14,116.32,116.67,21901.0,111.4392,111.4773,110.6969,111.03,21901.0
2024-06-12 14:30:00,116.63,117.06,116.14,116.59,18367.0,110.9919,111.4011,110.5256,110.9538,18367.0
2024-06-12 15:00:00,116.49,116.8,115.48,115.49,23534.0,110.8587,111.1537,109.8975,109.907,23534.0
2024-06-12 15:30:00,115.44,116.15,115.31,115.74,106788.0,109.8594,110.5351,109.7357,110.1449,106788.0
2024-06-13 09:30:00,116.1,116.57,115.45,115.5,21484.0,110.4875,110.9348,109.869,109.9165,21484.0
2024-06-13 10:00:00,115.43,115.73,115.02,115.42,18391.0,109.8499,110.1354,109.4597,109.8404,18391.0
2024-06-13 10:30:00,115.34,116.14,115.03,116.14,8134.0,109.7643,110.5256,109.4693,110.5256,8134.0
2024-06-13 11:00:00,116.15,116.43,115.97,116.43,15536.0,110.5351,110.8016,110.3638,110.8016,15536.0
2024-06-13 11:30:00,116.4,117.14,116.39,117.14,16991.0,110.773,111.4773,110.7635,111.4773,16991.0
2024-06-13 12:00:00,117.14,117.29,116.88,117.18,12810.0,111.4773,111.62,111.2298,111.5153,12810.0
2024-06-13 12:30:00,117.18,117.65,117.08,117.59,20607.0,111.5153,111.9626,111.4202,111.9055,20607.0
2024-06-13 13:00:00,117.59,118.2,117.59,117.93,14941.0,111.9055,112.486,111.9055,112.2291,14941.0
2024-06-13 13:30:00,117.88,117.98,117.4,117.4,12224.0,112.1815,112.2766,111.7247,111.7247,12224.0
2024-06-13 14:00:00,117.4,117.4,117.0,117.09,9065.0,111.7247,111.7247,111.344,111.4297,9065.0
2024-06-13 14:30:00,117.08,117.18,116.84,116.87,9818.0,111.4202,111.5153,111.1918,111.2203,9818.0
2024-06-13 15:00:00,116.86,117.07,116.6,117.05,26963.0,111.2108,111.4106,110.9634,111.3916,26963.0
2024-06-13 15:30:00,117.01,117.14,116.73,117.04,86914.0,111.3535,111.4773,111.0871,111.3821,86914.0
2024-06-14 09:30:00,116.21,117.39,116.04,116.64,15256.0,110.5922,111.7152,110.4304,111.0014,15256.0
2024-06-14 10:00:00,116.37,116.48,115.63,116.17,17569.0,110.7445,110.8492,110.0403,110.5541,17569.0
2024-06-14 10:30:00,116.25,116.75,116.09,116.73,7438.0,110.6303,111.1061,110.478,111.0871,7438.0
2024-06-14 11:00:00,116.72,117.05,116.69,117.0,9952.0,111.0776,111.3916,111.049,111.344,9952.0
2024-06-14 11:30:00,116.98,116.99,116.57,116.86,4576.0,111.325,111.3345,110.9348,111.2108,4576.0
2024-06-14 12:00:00,116.78,117.05,116.55,116.55,7805.0,111.1347,111.3916,110.9158,110.9158,7805.0
2024-06-14 12:30:00,116.53,116.6,116.2,116.21,23279.0,110.8967,110.9634,110.5827,110.5922,23279.0
2024-06-14 13:00:00,116.29,116.93,116.29,116.73,11977.0,110.6683,111.2774,110.6683,111.0871,11977.0
2024-06-14 13:30:00,116.76,116.76,116.18,116.19,8777.0,111.1156,111.1156,110.5637,110.5732,8777.0
2024-06-14 14:00:00,116.24,116.4,116.12,116.12,6185.0,110.6208,110.773,110.5066,110.5066,6185.0
2024-06-14 14:30:00,116.14,116.19,115.93,116.03,11968.0,110.5256,110.5732,110.3257,110.4209,11968.0
2024-06-14 15:00:00,115.97,116.04,115.82,115.91,17174.0,110.3638,110.4304,110.2211,110.3067,17174.0
2024-06-14 15:30:00,115.86,116.33,115.73,116.31,64001.0,110.2591,110.7064,110.1354,110.6874,64001.0
2024-06-17 09:30:00,115.7,116.4,115.2,115.7,16822.0,110.1069,110.773,109.631,110.1069,16822.0
2024-06-17 10:00:00,115.61,115.7,115.22,115.5,15155.0,110.0212,110.1069,109.6501,109.9165,15155.0
2024-06-17 10:30:00,115.41,115.47,115.06,115.06,7946.0,109.8309,109.888,109.4978,109.4978,7946.0
2024-06-17 11:00:00,115.06,115.23,114.89,115.14,10929.0,109.4978,109.6596,109.336,109.5739,10929.0
2024-06-17 11:30:00,115.16,115.16,114.71,114.78,10671.0,109.593,109.593,109.1647,109.2313,10671.0
2024-06-17 12:00:00,114.75,115.27,114.69,115.27,8944.0,109.2028,109.6977,109.1457,109.6977,8944.0
2024-06-17 12:30:00,115.38,115.38,115.03,115.08,7248.0,109.8023,109.8023,109.4693,109.5168,7248.0
2024-06-17 13:00:00,115.11,115.38,115.05,115.17,10162.0,109.5454,109.8023,109.4883,109.6025,10162.0
2024-06-17 13:30:00,115.23,115.68,115.19,115.62,7125.0,109.6596,110.0878,109.6215,110.0307,7125.0
2024-06-17 14:00:00,115.57,116.06,115.54,115.99,18088.0,109.9832,110.4495,109.9546,110.3828,18088.0
2024-06-17 14:30:00,115.98,116.05,115.43,115.55,10817.0,110.3733,110.4399,109.8499,109.9641,10817.0
2024-06-17 15:00:00,115.49,115.59,115.21,115.46,11821.0,109.907,110.0022,109.6406,109.8785,11821.0
2024-06-17 15:30:00,115.48,115.51,114.89,115.17,132698.0,109.8975,109.9261,109.336,109.6025,132698.0
2024-06-18 09:30:00,115.37,116.24,114.63,114.75,33666.0,109.7928,110.6208,109.0886,109.2028,33666.0
2024-06-18 10:00:00,114.75,115.46,114.75,115.25,9902.0,109.2028,109.8785,109.2028,109.6786,9902.0
2024-06-18 10:30:00,115.23,115.62,115.18,115.6,6704.0,109.6596,110.0307,109.612,110.0117,6704.0
2024-06-18 11:00:00,115.64,115.98,115.57,115.72,15525.0,110.0498,110.3733,109.9832,110.1259,15525.0
2024-06-18 11:30:00,115.74,116.03,115.71,115.95,6430.0,110.1449,110.4209,110.1164,110.3448,6430.0
2024-06-18 12:00:00,115.95,115.95,115.6,115.67,7901.0,110.3448,110.3448,110.0117,110.0783,7901.0
2024-06-18 12:30:00,115.6,115.6,115.34,115.41,14490.0,110.0117,110.0117,109.7643,109.8309,14490.0
2024-06-18 13:00:00,115.36,115.51,115.35,115.48,19139.0,109.7833,109.9261,109.7738,109.8975,19139.0
2024-06-18 13:30:00,115.48,115.53,115.31,115.48,15096.0,109.8975,109.9451,109.7357,109.8975,15096.0
2024-06-18 14:00:00,115.43,115.52,115.2,115.41,18631.0,109.8499,109.9356,109.631,109.8309,18631.0
2024-06-18 14:30:00,115.48,115.53,115.23,115.25,16293.0,109.8975,109.9451,109.6596,109.6786,16293.0
2024-06-18 15:00:00,115.22,115.38,114.9,115.3,19997.0,109.6501,109.8023,109.3455,109.7262,19997.0
2024-06-18 15:30:00,115.19,115.83,115.06,115.71,110687.0,109.6215,110.2306,109.4978,110.1164,110687.0
2024-06-20 09:30:00,115.21,115.49,114.77,115.17,30269.0,109.6406,109.907,109.2218,109.6025,30269.0
2024-06-20 10:00:00,115.1,115.9,115.0,115.85,32314.0,109.5359,110.2972,109.4407,110.2496,32314.0
2024-06-20 10:30:00,115.82,115.91,115.55,115.73,12365.0,110.2211,110.3067,109.9641,110.1354,12365.0
2024-06-20 11:00:00,115.73,115.73,115.07,115.13,21359.0,110.1354,110.1354,109.5073,109.5644,21359.0
2024-06-20 11:30:00,115.07,115.42,115.05,115.32,8645.0,109.5073,109.8404,109.4883,109.7452,8645.0
2024-06-20 12:00:00,115.4,115.73,115.32,115.67,12798.0,109.8214,110.1354,109.7452,110.0783,12798.0
2024-06-20 12:30:00,115.62,115.97,115.62,115.81,12446.0,110.0307,110.3638,110.0307,110.2116,12446.0
2024-06-20 13:00:00,115.76,115.93,115.63,115.7,17641.0,110.164,110.3257,110.0403,110.1069,17641.0
2024-06-20 13:30:00,115.76,116.08,115.62,116.01,14396.0,110.164,110.4685,110.0307,110.4019,14396.0
2024-06-20 14:00:00,116.04,116.2,115.99,116.17,11715.0,110.4304,110.5827,110.3828,110.5541,11715.0
2024-06-20 14:30:00,116.18,116.22,115.81,115.9,19672.0,110.5637,110.6017,110.2116,110.2972,19672.0
2024-06-20 15:00:00,115.87,115.93,115.41,115.67,19840.0,110.2687,110.3257,109.8309,110.0783,19840.0
2024-06-20 15:30:00,115.63,115.77,115.25,115.3,87163.0,110.0403,110.1735,109.6786,109.7262,87163.0
2024-06-21 09:30:00,115.67,116.07,115.18,115.86,230006.0,110.0783,110.459,109.612,110.2591,230006.0
2024-06-21 10:00:00,115.78,116.34,115.69,116.14,25293.0,110.183,110.7159,110.0974,110.5256,25293.0
2024-06-21 10:30:00,116.17,116.23,115.54,115.79,19420.0,110.5541,110.6112,109.9546,110.1925,19420.0
2024-06-21 11:00:00,115.75,115.89,115.54,115.89,8383.0,110.1545,110.2877,109.9546,110.2877,8383.0
2024-06-21 11:30:00,116.03,116.17,115.79,115.85,14202.0,110.4209,110.5541,110.1925,110.2496,14202.0
2024-06-21 12:00:00,115.78,115.78,115.26,115.39,8707.0,110.183,110.183,109.6881,109.8119,8707.0
2024-06-21 12:30:00,115.32,116.28,115.21,116.22,42711.0,109.7452,110.6588,109.6406,110.6017,42711.0
2024-06-21 13:00:00,116.26,116.26,116.08,116.15,16401.0,110.6398,110.6398,110.4685,110.5351,16401.0
2024-06-21 13:30:00,116.13,116.37,116.1,116.2,9905.0,110.5161,110.7445,110.4875,110.5827,9905.0
2024-06-21 14:00:00,116.18,116.18,115.83,116.07,18703.0,110.5637,110.5637,110.2306,110.459,18703.0
2024-06-21 14:30:00,116.01,116.46,115.85,116.41,26579.0,110.4019,110.8301,110.2496,110.7825,26579.0
2024-06-21 15:00:00,116.41,116.42,115.94,116.07,43549.0,110.7825,110.7921,110.3353,110.459,43549.0
2024-06-21 15:30:00,116.06,116.66,115.61,116.56,148521.0,110.4495,111.0205,110.0212,110.9253,148521.0
2024-06-24 09:30:00,117.0,117.37,116.43,117.34,23627.0,111.344,111.6961,110.8016,111.6676,23627.0
2024-06-24 10:00:00,117.3,117.53,116.89,117.4,22911.0,111.6295,111.8484,111.2393,111.7247,22911.0
2024-06-24 10:30:00,117.38,118.69,117.28,118.36,31698.0,111.7057,112.9523,111.6105,112.6383,31698.0
2024-06-24 11:00:00,118.37,118.37,117.69,117.69,34218.0,112.6478,112.6478,112.0007,112.0007,34218.0
2024-06-24 11:30:00,117.64,117.82,117.09,117.82,12728.0,111.9531,112.1244,111.4297,112.1244,12728.0
2024-06-24 12:00:00,117.79,118.1,117.79,118.04,12059.0,112.0958,112.3908,112.0958,112.3337,12059.0
2024-06-24 12:30:00,118.11,118.27,117.96,118.09,9068.0,112.4004,112.5526,112.2576,112.3813,9068.0
2024-06-24 13:00:00,118.12,118.29,117.97,117.99,8390.0,112.4099,112.5717,112.2671,112.2862,8390.0
2024-06-24 13:30:00,118.02,118.02,117.69,117.9,6695.0,112.3147,112.3147,112.0007,112.2005,6695.0
2024-06-24 14:00:00,117.85,118.55,117.73,118.5,13206.0,112.1529,112.8191,112.0387,112.7715,13206.0
2024-06-24 14:30:00,118.48,118.64,118.25,118.32,16974.0,112.7525,112.9047,112.5336,112.6002,16974.0
2024-06-24 15:00:00,118.28,118.51,118.14,118.14,25032.0,112.5621,112.781,112.4289,112.4289,25032.0
2024-06-24 15:30:00,118.13,118.43,118.01,118.07,135124.0,112.4194,112.7049,112.3052,112.3623,135124.0
2024-06-25 09:30:00,117.67,118.47,116.59,116.6,24777.0,111.9816,112.743,110.9538,110.9634,24777.0
2024-06-25 10:00:00,116.56,117.04,116.43,116.51,17654.0,110.9253,111.3821,110.8016,110.8777,17654.0
2024-06-25 10:30:00,116.48,116.5,116.09,116.2,16517.0,110.8492,110.8682,110.478,110.5827,16517.0
2024-06-25 11:00:00,116.16,116.16,115.17,115.25,34447.0,110.5446,110.5446,109.6025,109.6786,34447.0
2024-06-25 11:30:00,115.22,115.39,115.0,115.06,31811.0,109.6501,109.8119,109.4407,109.4978,31811.0
2024-06-25 12:00:00,115.1,115.86,115.1,115.64,21984.0,109.5359,110.2591,109.5359,110.0498,21984.0
2024-06-25 12:30:00,115.5,115.86,115.49,115.82,18381.0,109.9165,110.2591,109.907,110.2211,18381.0
2024-06-25 13:00:00,115.84,116.05,115.75,116.04,8356.0,110.2401,110.4399,110.1545,110.4304,8356.0
2024-06-25 13:30:00,116.06,116.17,115.85,115.97,23011.0,110.4495,110.5541,110.2496,110.3638,23011.0
2024-06-25 14:00:00,115.97,116.12,115.81,115.98,13326.0,110.3638,110.5066,110.2116,110.3733,13326.0
2024-06-25 14:30:00,115.99,116.4,115.84,116.35,13331.0,110.3828,110.773,110.2401,110.7254,13331.0
2024-06-25 15:00:00,116.37,116.47,115.92,115.97,29984.0,110.7445,110.8396,110.3162,110.3638,29984.0
2024-06-25 15:30:00,115.97,116.59,115.74,116.27,94558.0,110.3638,110.9538,110.1449,110.6493,94558.0
2024-06-26 09:30:00,115.37,116.1,115.14,115.62,15289.0,109.7928,110.4875,109.5739,110.0307,15289.0
2024-06-26 10:00:00,115.62,116.04,115.21,115.87,25150.0,110.0307,110.4304,109.6406,110.2687,25150.0
2024-06-26 10:30:00,115.85,115.85,115.56,115.74,23327.0,110.2496,110.2496,109.9736,110.1449,23327.0
2024-06-26 11:00:00,115.7,116.2,115.45,116.15,13141.0,110.1069,110.5827,109.869,110.5351,13141.0
2024-06-26 11:30:00,116.24,116.35,116.07,116.31,10081.0,110.6208,110.7254,110.459,110.6874,10081.0
2024-06-26 12:00:00,116.33,116.36,115.74,115.75,14809.0,110.7064,110.735,110.1449,110.1545,14809.0
2024-06-26 12:30:00,115.83,115.94,115.72,115.87,6919.0,110.2306,110.3353,110.1259,110.2687,6919.0
2024-06-26 13:00:00,115.85,115.92,115.61,115.61,6495.0,110.2496,110.3162,110.0212,110.0212,6495.0
2024-06-26 13:30:00,115.64,115.76,115.58,115.68,10670.0,110.0498,110.164,109.9927,110.0878,10670.0
2024-06-26 14:00:00,115.72,115.78,115.54,115.64,10887.0,110.1259,110.183,109.9546,110.0498,10887.0
2024-06-26 14:30:00,115.57,115.67,115.47,115.53,13117.0,109.9832,110.0783,109.888,109.9451,13117.0
2024-06-26 15:00:00,115.42,115.47,115.18,115.27,17807.0,109.8404,109.888,109.612,109.6977,17807.0
2024-06-26 15:30:00,115.23,115.84,115.23,115.68,83670.0,109.6596,110.2401,109.6596,110.0878,83670.0
2024-06-27 09:30:00,115.61,116.25,114.89,115.61,24897.0,110.0212,110.6303,109.336,110.0212,24897.0
2024-06-27 10:00:00,115.89,116.13,115.74,116.13,11483.0,110.2877,110.5161,110.1449,110.5161,11483.0
2024-06-27 10:30:00,116.13,116.35,115.95,115.99,18860.0,110.5161,110.7254,110.3448,110.3828,18860.0
2024-06-27 11:00:00,115.96,116.23,115.89,116.1,12125.0,110.3543,110.6112,110.2877,110.4875,12125.0
2024-06-27 11:30:00,116.08,116.14,115.93,116.04,6187.0,110.4685,110.5256,110.3257,110.4304,6187.0
2024-06-27 12:00:00,116.01,116.01,115.65,115.65,9064.0,110.4019,110.4019,110.0593,110.0593,9064.0
2024-06-27 12:30:00,115.56,115.83,115.45,115.6,17576.0,109.9736,110.2306,109.869,110.0117,17576.0
2024-06-27 13:00:00,115.61,115.63,115.47,115.58,8224.0,110.0212,110.0403,109.888,109.9927,8224.0
2024-06-27 13:30:00,115.46,115.49,115.26,115.35,7462.0,109.8785,109.907,109.6881,109.7738,7462.0
2024-06-27 14:00:00,115.27,115.27,114.89,114.92,9303.0,109.6977,109.6977,109.336,109.3646,9303.0
2024-06-27 14:30:00,114.89,114.92,114.67,114.74,15962.0,109.336,109.3646,109.1267,109.1933,15962.0
2024-06-27 15:00:00,114.8,115.05,114.77,115.04,22172.0,109.2504,109.4883,109.2218,109.4788,22172.0
2024-06-27 15:30:00,115.06,116.42,115.03,116.35,67429.0,109.4978,110.7921,109.4693,110.7254,67429.0
2024-06-28 09:30:00,115.76,117.1,115.55,115.56,25246.0,111.3883,112.6777,111.1863,111.1959,25246.0
2024-06-28 10:00:00,115.66,116.04,115.48,115.93,17305.0,111.2921,111.6578,111.1189,111.5519,17305.0
2024-06-28 10:30:00,115.95,116.19,115.76,115.97,13656.0,111.5712,111.8021,111.3883,111.5904,13656.0
2024-06-28 11:00:00,115.86,115.9,115.55,115.59,16579.0,111.4845,111.523,111.1863,111.2247,16579.0
2024-06-28 11:30:00,115.61,115.76,115.49,115.61,8363.0,111.244,111.3883,111.1285,111.244,8363.0
2024-06-28 12:00:00,115.48,115.59,115.32,115.35,10423.0,111.1189,111.2247,110.9649,110.9938,10423.0
2024-06-28 12:30:00,115.35,115.52,115.28,115.39,23183.0,110.9938,111.1574,110.9265,111.0323,23183.0
2024-06-28 13:00:00,115.42,115.58,115.13,115.13,10162.0,111.0612,111.2151,110.7821,110.7821,10162.0
2024-06-28 13:30:00,115.19,115.49,115.03,115.48,24625.0,110.8399,111.1285,110.6859,111.1189,24625.0
2024-06-28 14:00:00,115.45,116.13,115.39,116.09,16180.0,111.09,111.7444,111.0323,111.7059,16180.0
2024-06-28 14:30:00,116.09,116.18,115.81,116.08,26106.0,111.7059,111.7925,111.4364,111.6962,26106.0
2024-06-28 15:00:00,116.08,116.18,115.84,115.97,20987.0,111.6962,111.7925,111.4653,111.5904,20987.0
2024-06-28 15:30:00,116.01,116.99,115.83,116.95,87367.0,111.6289,112.5719,111.4557,112.5334,87367.0
2024-07-01 09:30:00,116.29,117.22,115.96,117.19,28572.0,111.8983,112.7932,111.5808,112.7643,28572.0
2024-07-01 10:00:00,117.22,117.69,115.72,116.16,23099.0,112.7932,113.2454,111.3498,111.7732,23099.0
2024-07-01 10:30:00,116.09,116.09,115.27,115.27,13795.0,111.7059,111.7059,110.9168,110.9168,13795.0
2024-07-01 11:00:00,115.2,115.28,114.8,115.03,16152.0,110.8495,110.9265,110.4646,110.6859,16152.0
2024-07-01 11:30:00,115.21,115.47,115.2,115.47,14989.0,110.8591,111.1093,110.8495,111.1093,14989.0
2024-07-01 12:00:00,115.47,115.96,115.29,115.91,17997.0,111.1093,111.5808,110.9361,111.5327,17997.0
2024-07-01 12:30:00,115.84,115.84,115.12,115.32,16282.0,111.4653,111.4653,110.7725,110.9649,16282.0
2024-07-01 13:00:00,115.27,115.72,115.25,115.7,12028.0,110.9168,111.3498,110.8976,111.3306,12028.0
2024-07-01 13:30:00,115.59,115.84,115.43,115.59,17558.0,111.2247,111.4653,111.0708,111.2247,17558.0
2024-07-01 14:00:00,115.59,116.12,115.55,115.95,27061.0,111.2247,111.7347,111.1863,111.5712,27061.0
2024-07-01 14:30:00,115.97,116.24,115.85,116.23,15962.0,111.5904,111.8502,111.4749,111.8406,15962.0
2024-07-01 15:00:00,116.27,116.37,116.0,116.09,47141.0,111.8791,111.9753,111.6193,111.7059,47141.0
2024-07-01 15:30:00,116.11,116.3,115.79,115.81,96221.0,111.7251,111.9079,111.4172,111.4364,96221.0
2024-07-02 09:30:00,116.25,117.0,115.66,116.83,11186.0,111.8598,112.5815,111.2921,112.4179,11186.0
2024-07-02 10:00:00,116.67,116.99,116.67,116.89,6129.0,112.264,112.5719,112.264,112.4757,6129.0
2024-07-02 10:30:00,116.96,117.18,116.83,116.95,6413.0,112.543,112.7547,112.4179,112.5334,6413.0
2024-07-02 11:00:00,116.98,117.0,116.55,116.59,16825.0,112.5623,112.5815,112.1485,112.187,16825.0
2024-07-02 11:30:00,116.67,116.98,116.63,116.96,10590.0,112.264,112.5623,112.2255,112.543,10590.0
2024-07-02 12:00:00,117.01,117.08,116.76,116.86,20709.0,112.5911,112.6585,112.3506,112.4468,20709.0
2024-07-02 12:30:00,116.79,116.79,116.44,116.45,9437.0,112.3794,112.3794,112.0426,112.0523,9437.0
2024-07-02 13:00:00,116.31,116.53,116.31,116.33,4049.0,111.9176,112.1292,111.9176,111.9368,4049.0
2024-07-02 13:30:00,116.36,116.37,116.12,116.12,5042.0,111.9657,111.9753,111.7347,111.7347,5042.0
2024-07-02 14:00:00,116.1,116.46,116.1,116.38,12622.0,111.7155,112.0619,111.7155,111.9849,12622.0
2024-07-02 14:30:00,116.44,116.58,116.37,116.44,6356.0,112.0426,112.1774,111.9753,112.0426,6356.0
2024-07-02 15:00:00,116.35,116.98,116.35,116.92,18961.0,111.956,112.5623,111.956,112.5045,18961.0
2024-07-02 15:30:00,116.92,117.15,116.89,117.1,111257.0,112.5045,112.7258,112.4757,112.6777,111257.0
2024-07-03 09:30:00,117.27,118.19,117.26,117.94,22843.0,112.8413,113.7266,112.8317,113.486,22843.0
2024-07-03 10:00:00,117.95,118.72,117.89,118.4,29467.0,113.4956,114.2365,113.4379,113.9286,29467.0
2024-07-03 10:30:00,118.4,118.54,118.04,118.27,30473.0,113.9286,114.0633,113.5822,113.8035,30473.0
2024-07-03 11:00:00,118.26,118.26,117.55,117.68,26601.0,113.7939,113.7939,113.1107,113.2358,26601.0
2024-07-03 11:30:00,117.7,117.89,117.5,117.57,12587.0,113.2551,113.4379,113.0626,113.13,12587.0
2024-07-03 12:00:00,117.56,117.64,117.27,117.34,12426.0,113.1203,113.1973,112.8413,112.9087,12426.0
2024-07-03 12:30:00,117.25,117.56,117.1,117.1,50792.0,112.8221,113.1203,112.6777,112.6777,50792.0
2024-07-05 09:30:00,117.22,118.07,116.92,117.67,17029.0,112.7932,113.6111,112.5045,113.2262,17029.0
2024-07-05 10:00:00,117.79,117.81,117.28,117.39,10144.0,113.3417,113.3609,112.8509,112.9568,10144.0
2024-07-05 10:30:00,117.38,117.82,117.28,117.75,10856.0,112.9471,113.3705,112.8509,113.3032,10856.0
2024-07-05 11:00:00,117.75,117.91,117.43,117.5,10573.0,113.3032,113.4571,112.9953,113.0626,10573.0
2024-07-05 11:30:00,117.45,117.78,117.35,117.55,7235.0,113.0145,113.332,112.9183,113.1107,7235.0
2024-07-05 12:00:00,117.47,117.47,117.16,117.17,8797.0,113.0337,113.0337,112.7355,112.7451,8797.0
2024-07-05 12:30:00,117.18,117.2,116.86,117.13,6710.0,112.7547,112.7739,112.4468,112.7066,6710.0
2024-07-05 13:00:00,117.18,117.18,116.85,116.85,12188.0,112.7547,112.7547,112.4372,112.4372,12188.0
2024-07-05 13:30:00,116.86,117.38,116.85,117.28,8502.0,112.4468,112.9471,112.4372,112.8509,8502.0
2024-07-05 14:00:00,117.31,117.31,116.9,116.95,12245.0,112.8798,112.8798,112.4853,112.5334,12245.0
2024-07-05 14:30:00,116.9,117.08,116.82,116.87,9973.0,112.4853,112.6585,112.4083,112.4564,9973.0
2024-07-05 15:00:00,116.84,116.85,116.42,116.42,13989.0,112.4275,112.4372,112.0234,112.0234,13989.0
2024-07-05 15:30:00,116.42,116.97,116.33,116.82,77099.0,112.0234,112.5526,111.9368,112.4083,77099.0
2024-07-08 09:30:00,117.1,117.79,117.06,117.42,15029.0,112.6777,113.3417,112.6392,112.9856,15029.0
2024-07-08 10:00:00,117.29,117.54,116.73,116.73,11036.0,112.8605,113.1011,112.3217,112.3217,11036.0
2024-07-08 10:30:00,116.63,117.1,116.63,116.87,7460.0,112.2255,112.6777,112.2255,112.4564,7460.0
2024-07-08 11:00:00,116.88,116.95,116.14,116.14,7658.0,112.466,112.5334,111.754,111.754,7658.0
2024-07-08 11:30:00,116.1,116.12,115.85,116.02,12127.0,111.7155,111.7347,111.4749,111.6385,12127.0
2024-07-08 12:00:00,115.98,116.35,115.87,116.34,6539.0,111.6,111.956,111.4942,111.9464,6539.0
2024-07-08 12:30:00,116.31,116.64,116.24,116.35,6458.0,111.9176,112.2351,111.8502,111.956,6458.0
2024-07-08 13:00:00,116.29,116.34,116.02,116.02,5358.0,111.8983,111.9464,111.6385,111.6385,5358.0
2024-07-08 13:30:00,116.1,116.35,115.99,116.29,8412.0,111.7155,111.956,111.6096,111.8983,8412.0
2024-07-08 14:00:00,116.19,116.32,116.05,116.22,5629.0,111.8021,111.9272,111.6674,111.831,5629.0
2024-07-08 14:30:00,116.2,116.42,116.09,116.35,12444.0,111.8117,112.0234,111.7059,111.956,12444.0
2024-07-08 15:00:00,116.34,116.67,116.3,116.56,12255.0,111.9464,112.264,111.9079,112.1581,12255.0
2024-07-08 15:30:00,116.63,116.85,116.47,116.66,48325.0,112.2255,112.4372,112.0715,112.2543,48325.0
2024-07-09 09:30:00,116.32,116.67,115.83,116.3,17612.0,111.9272,112.264,111.4557,111.9079,17612.0
2024-07-09 10:00:00,116.34,116.36,115.4,115.66,24544.0,111.9464,111.9657,111.0419,111.2921,24544.0
2024-07-09 10:30:00,115.65,115.65,115.11,115.49,51625.0,111.2825,111.2825,110.7629,111.1285,51625.0
2024-07-09 11:00:00,115.58,115.97,115.52,115.65,17126.0,111.2151,111.5904,111.1574,111.2825,17126.0
2024-07-09 11:30:00,115.75,116.03,115.71,115.91,13697.0,111.3787,111.6481,111.3402,111.5327,13697.0
2024-07-09 12:00:00,115.9,116.39,115.9,116.26,33156.0,111.523,111.9945,111.523,111.8694,33156.0
2024-07-09 12:30:00,116.25,116.5,116.17,116.35,14115.0,111.8598,112.1004,111.7828,111.956,14115.0
2024-07-09 13:00:00,116.4,116.71,116.34,116.46,11181.0,112.0042,112.3024,111.9464,112.0619,11181.0
2024-07-09 13:30:00,116.42,116.63,116.34,116.39,6423.0,112.0234,112.2255,111.9464,111.9945,6423.0
2024-07-09 14:00:00,116.27,116.36,116.2,116.23,4683.0,111.8791,111.9657,111.8117,111.8406,4683.0
2024-07-09 14:30:00,116.15,116.24,116.04,116.16,6498.0,111.7636,111.8502,111.6578,111.7732,6498.0
2024-07-09 15:00:00,116.13,116.37,115.97,116.37,6566.0,111.7444,111.9753,111.5904,111.9753,6566.0
2024-07-09 15:30:00,116.3,116.44,115.89,116.03,50348.0,111.9079,112.0426,111.5134,111.6481,50348.0
2024-07-10 09:30:00,116.49,116.59,115.69,115.84,17684.0,112.0908,112.187,111.321,111.4653,17684.0
2024-07-10 10:00:00,115.83,116.09,115.42,115.61,20454.0,111.4557,111.7059,111.0612,111.244,20454.0
2024-07-10 10:30:00,115.6,115.93,115.57,115.8,13459.0,111.2344,111.5519,111.2055,111.4268,13459.0
2024-07-10 11:00:00,115.78,116.09,115.72,116.05,9488.0,111.4076,111.7059,111.3498,111.6674,9488.0
2024-07-10 11:30:00,116.08,116.08,115.66,115.78,12062.0,111.6962,111.6962,111.2921,111.4076,12062.0
2024-07-10 12:00:00,115.81,115.85,115.61,115.82,11371.0,111.4364,111.4749,111.244,111.4461,11371.0
2024-07-10 12:30:00,115.77,116.18,115.76,115.96,28750.0,111.3979,111.7925,111.3883,111.5808,28750.0
2024-07-10 13:00:00,115.95,116.17,115.95,116.0,9615.0,111.5712,111.7828,111.5712,111.6193,9615.0
2024-07-10 13:30:00,116.0,116.05,115.78,116.04,11406.0,111.6193,111.6674,111.4076,111.6578,11406.0
2024-07-10 14:00:00,116.07,116.22,115.85,115.97,16036.0,111.6866,111.831,111.4749,111.5904,16036.0
2024-07-10 14:30:00,115.99,116.15,115.87,116.15,41638.0,111.6096,111.7636,111.4942,111.7636,41638.0
2024-07-10 15:00:00,116.19,116.56,116.07,116.42,29034.0,111.8021,112.1581,111.6866,112.0234,29034.0
2024-07-10 15:30:00,116.45,117.0,116.4,116.87,79613.0,112.0523,112.5815,112.0042,112.4564,79613.0
2024-07-11 09:30:00,119.93,121.35,119.5,121.26,36396.0,115.4008,116.7672,114.9871,116.6806,36396.0
2024-07-11 10:00:00,121.43,122.46,121.43,121.6,25614.0,116.8442,117.8353,116.8442,117.0078,25614.0
2024-07-11 10:30:00,121.71,121.9,121.22,121.55,29590.0,117.1136,117.2964,116.6421,116.9597,29590.0
2024-07-11 11:00:00,121.59,122.49,121.49,122.46,46239.0,116.9982,117.8642,116.9019,117.8353,46239.0
2024-07-11 11:30:00,122.46,122.94,122.45,122.86,38195.0,117.8353,118.2972,117.8257,118.2202,38195.0
2024-07-11 12:00:00,122.92,122.96,122.42,122.96,24860.0,118.2779,118.3164,117.7968,118.3164,24860.0
2024-07-11 12:30:00,122.92,124.94,122.89,123.99,113046.0,118.2779,120.2216,118.2491,119.3075,113046.0
2024-07-11 13:00:00,124.07,124.43,123.86,124.25,25365.0,119.3845,119.7309,119.1824,119.5577,25365.0
2024-07-11 13:30:00,124.2,124.41,123.92,124.33,29532.0,119.5096,119.7117,119.2402,119.6347,29532.0
2024-07-11 14:00:00,124.35,124.52,123.97,124.48,28249.0,119.6539,119.8175,119.2883,119.779,28249.0
2024-07-11 14:30:00,124.47,124.78,124.15,124.59,58265.0,119.7694,120.0677,119.4615,119.8849,58265.0
2024-07-11 15:00:00,124.56,124.66,124.0,124.18,52377.0,119.856,119.9522,119.3171,119.4903,52377.0
2024-07-11 15:30:00,124.18,125.09,124.05,124.83,211826.0,119.4903,120.366,119.3653,120.1158,211826.0
2024-07-12 09:30:00,126.26,127.99,126.26,127.64,71768.0,121.4918,123.1565,121.4918,122.8197,71768.0
2024-07-12 10:00:00,127.63,128.83,127.63,128.43,72480.0,122.8101,123.9647,122.8101,123.5798,72480.0
2024-07-12 10:30:00,128.53,128.66,127.65,128.0,89502.0,123.6761,123.8012,122.8293,123.1661,89502.0
2024-07-12 11:00:00,128.0,128.26,127.04,127.15,62782.0,123.1661,123.4163,122.2423,122.3482,62782.0
2024-07-12 11:30:00,127.21,127.21,126.75,127.01,83222.0,122.4059,122.4059,121.9633,122.2135,83222.0
2024-07-12 12:00:00,126.93,127.3,126.79,127.11,29382.0,122.1365,122.4925,122.0018,122.3097,29382.0
2024-07-12 12:30:00,127.12,127.71,127.04,127.71,26979.0,122.3193,122.887,122.2423,122.887,26979.0
2024-07-12 13:00:00,127.65,127.84,127.27,127.6,34865.0,122.8293,123.0121,122.4637,122.7812,34865.0
2024-07-12 13:30:00,127.58,127.8,127.53,127.67,25227.0,122.7619,122.9736,122.7138,122.8485,25227.0
2024-07-12 14:00:00,127.64,128.23,127.63,128.2,27812.0,122.8197,123.3874,122.8101,123.3585,27812.0
2024-07-12 14:30:00,128.22,128.3,128.01,128.14,25353.0,123.3778,123.4548,123.1757,123.3008,25353.0
2024-07-12 15:00:00,128.1,128.11,127.28,127.34,59319.0,123.2623,123.2719,122.4733,122.531,59319.0
2024-07-12 15:30:00,127.29,127.34,125.8,126.04,273146.0,122.4829,122.531,121.0492,121.2801,273146.0
2024-07-15 09:30:00,126.05,126.83,125.64,125.81,35632.0,121.2897,122.0403,120.8952,121.0588,35632.0
2024-07-15 10:00:00,125.96,126.29,125.6,125.87,31129.0,121.2031,121.5207,120.8567,121.1165,31129.0
2024-07-15 10:30:00,125.82,126.02,125.22,125.54,21345.0,121.0684,121.2609,120.4911,120.799,21345.0
2024-07-15 11:00:00,125.63,126.54,125.63,126.47,19411.0,120.8856,121.7612,120.8856,121.6939,19411.0
2024-07-15 11:30:00,126.43,127.03,126.16,126.95,31941.0,121.6554,122.2327,121.3956,122.1557,31941.0
2024-07-15 12:00:00,126.86,126.94,126.59,126.68,23363.0,122.0691,122.1461,121.8093,121.8959,23363.0
2024-07-15 12:30:00,126.66,126.78,126.5,126.6,23614.0,121.8767,121.9922,121.7227,121.819,23614.0
2024-07-15 13:00:00,126.52,126.98,126.47,126.81,22004.0,121.742,122.1846,121.6939,122.021,22004.0
2024-07-15 13:30:00,126.67,127.21,126.5,126.98,12510.0,121.8863,122.4059,121.7227,122.1846,12510.0
2024-07-15 14:00:00,126.95,127.31,126.88,127.25,8966.0,122.1557,122.5021,122.0884,122.4444,8966.0
2024-07-15 14:30:00,127.25,127.41,127.03,127.19,14566.0,122.4444,122.5984,122.2327,122.3867,14566.0
2024-07-15 15:00:00,127.25,127.34,126.67,126.67,26053.0,122.4444,122.531,121.8863,121.8863,26053.0
2024-07-15 15:30:00,126.75,127.09,126.27,127.04,84284.0,121.9633,122.2904,121.5014,122.2423,84284.0
2024-07-16 09:30:00,128.48,128.81,128.05,128.65,34887.0,123.628,123.9455,123.2142,123.7915,34887.0
2024-07-16 10:00:00,128.69,128.69,127.78,128.38,31343.0,123.83,123.83,122.9544,123.5317,31343.0
2024-07-16 10:30:00,128.27,128.27,127.56,127.96,24297.0,123.4259,123.4259,122.7427,123.1276,24297.0
2024-07-16 11:00:00,128.1,128.33,127.91,128.26,12984.0,123.2623,123.4836,123.0795,123.4163,12984.0
2024-07-16 11:30:00,128.26,128.35,128.06,128.35,6920.0,123.4163,123.5029,123.2238,123.5029,6920.0
2024-07-16 12:00:00,128.36,128.63,128.28,128.51,4414.0,123.5125,123.7723,123.4355,123.6568,4414.0
2024-07-16 12:30:00,128.49,128.76,128.23,128.31,38253.0,123.6376,123.8974,123.3874,123.4644,38253.0
2024-07-16 13:00:00,128.24,128.37,127.78,127.94,14332.0,123.397,123.5221,122.9544,123.1083,14332.0
2024-07-16 13:30:00,127.95,128.35,127.95,128.08,9508.0,123.118,123.5029,123.118,123.2431,9508.0
2024-07-16 14:00:00,128.08,128.24,127.87,128.08,14383.0,123.2431,123.397,123.041,123.2431,14383.0
2024-07-16 14:30:00,128.0,128.07,127.19,127.47,48055.0,123.1661,123.2334,122.3867,122.6561,48055.0
2024-07-16 15:00:00,127.56,127.63,127.28,127.51,15962.0,122.7427,122.8101,122.4733,122.6946,15962.0
2024-07-16 15:30:00,127.59,127.72,127.22,127.61,59302.0,122.7716,122.8967,122.4155,122.7908,59302.0
2024-07-17 09:30:00,127.24,129.0,127.24,128.84,35125.0,122.4348,124.1283,122.4348,123.9744,35125.0
2024-07-17 10:00:00,128.66,128.67,128.05,128.24,11413.0,123.8012,123.8108,123.2142,123.397,11413.0
2024-07-17 10:30:00,128.24,129.16,128.24,128.84,32163.0,123.397,124.2823,123.397,123.9744,32163.0
2024-07-17 11:00:00,128.89,129.0,128.04,128.87,11612.0,124.0225,124.1283,123.2046,124.0032,11612.0
2024-07-17 11:30:00,128.84,129.18,128.79,129.08,8378.0,123.9744,124.3015,123.9262,124.2053,8378.0
2024-07-17 12:00:00,129.14,129.2,128.27,128.42,29210.0,124.263,124.3208,123.4259,123.5702,29210.0
2024-07-17 12:30:00,128.36,128.67,127.71,127.79,19290.0,123.5125,123.8108,122.887,122.964,19290.0
2024-07-17 13:00:00,127.79,127.79,127.1,127.43,23833.0,122.964,122.964,122.3001,122.6176,23833.0
2024-07-17 13:30:00,127.47,127.88,127.27,127.84,10684.0,122.6561,123.0506,122.4637,123.0121,10684.0
2024-07-17 14:00:00,127.9,128.17,127.82,128.14,11172.0,123.0699,123.3297,122.9929,123.3008,11172.0
2024-07-17 14:30:00,128.0,128.25,127.83,128.06,11260.0,123.1661,123.4066,123.0025,123.2238,11260.0
2024-07-17 15:00:00,127.88,128.6,127.88,128.6,19068.0,123.0506,123.7434,123.0506,123.7434,19068.0
2024-07-17 15:30:00,128.45,129.19,128.42,129.1,120515.0,123.5991,124.3111,123.5702,124.2245,120515.0
2024-07-18 09:30:00,128.39,129.9,127.82,129.9,24786.0,123.5414,124.9943,122.9929,124.9943,24786.0
2024-07-18 10:00:00,129.76,130.14,129.16,129.7,37516.0,124.8596,125.2253,124.2823,124.8019,37516.0
2024-07-18 10:30:00,129.68,129.85,128.97,129.37,19941.0,124.7826,124.9462,124.0995,124.4843,19941.0
2024-07-18 11:00:00,129.41,129.64,129.14,129.3,22270.0,124.5228,124.7441,124.263,124.417,22270.0
2024-07-18 11:30:00,129.27,129.49,129.06,129.08,16421.0,124.3881,124.5998,124.1861,124.2053,16421.0
2024-07-18 12:00:00,129.08,129.42,128.67,128.83,28148.0,124.2053,124.5325,123.8108,123.9647,28148.0
2024-07-18 12:30:00,128.79,128.97,128.51,128.97,13873.0,123.9262,124.0995,123.6568,124.0995,13873.0
2024-07-18 13:00:00,128.95,129.1,128.84,129.06,20376.0,124.0802,124.2245,123.9744,124.1861,20376.0
2024-07-18 13:30:00,129.0,129.0,128.01,128.02,19042.0,124.1283,124.1283,123.1757,123.1853,19042.0
2024-07-18 14:00:00,128.0,128.0,126.92,126.92,22383.0,123.1661,123.1661,122.1269,122.1269,22383.0
2024-07-18 14:30:00,126.81,127.06,126.24,126.66,18139.0,122.021,122.2616,121.4725,121.8767,18139.0
2024-07-18 15:00:00,126.62,126.77,126.18,126.37,13662.0,121.8382,121.9825,121.4148,121.5976,13662.0
2024-07-18 15:30:00,126.34,126.83,126.25,126.27,81573.0,121.5688,122.0403,121.4822,121.5014,81573.0
2024-07-19 09:30:00,126.41,126.55,125.54,125.91,48997.0,121.6361,121.7708,120.799,121.155,48997.0
2024-07-19 10:00:00,126.01,126.49,125.47,125.74,16256.0,121.2512,121.7131,120.7316,120.9914,16256.0
2024-07-19 10:30:00,125.76,125.89,124.54,124.54,25018.0,121.0107,121.1358,119.8367,119.8367,25018.0
2024-07-19 11:00:00,124.65,124.8,124.25,124.33,14786.0,119.9426,120.0869,119.5577,119.6347,14786.0
2024-07-19 11:30:00,124.3,124.59,124.19,124.36,16315.0,119.6058,119.8849,119.5,119.6635,16315.0
2024-07-19 12:00:00,124.46,125.15,124.46,124.68,23962.0,119.7598,120.4237,119.7598,119.9715,23962.0
2024-07-19 12:30:00,124.68,124.7,124.17,124.43,39163.0,119.9715,119.9907,119.4807,119.7309,39163.0
2024-07-19 13:00:00,124.41,125.04,124.21,124.88,33586.0,119.7117,120.3179,119.5192,120.1639,33586.0
2024-07-19 13:30:00,124.83,125.63,124.79,125.61,10059.0,120.1158,120.8856,120.0773,120.8663,10059.0
2024-07-19 14:00:00,125.58,125.65,124.98,125.05,12589.0,120.8375,120.9048,120.2601,120.3275,12589.0
2024-07-19 14:30:00,125.05,125.27,124.87,125.02,14335.0,120.3275,120.5392,120.1543,120.2986,14335.0
2024-07-19 15:00:00,124.98,125.64,124.98,125.31,29337.0,120.2601,120.8952,120.2601,120.5777,29337.0
2024-07-19 15:30:00,125.37,125.41,124.76,125.2,151340.0,120.6354,120.6739,120.0484,120.4718,151340.0
2024-07-22 09:30:00,125.4,126.37,125.0,125.0,19189.0,120.6643,121.5976,120.2794,120.2794,19189.0
2024-07-22 10:00:00,124.82,125.04,124.31,124.87,16481.0,120.1062,120.3179,119.6154,120.1543,16481.0
2024-07-22 10:30:00,124.74,125.82,124.72,125.7,28856.0,120.0292,121.0684,120.01,120.9529,28856.0
2024-07-22 11:00:00,125.79,126.06,125.56,125.56,14100.0,121.0395,121.2993,120.8182,120.8182,14100.0
2024-07-22 11:30:00,125.56,125.67,125.23,125.24,26971.0,120.8182,120.9241,120.5007,120.5103,26971.0
2024-07-22 12:00:00,125.29,125.45,125.18,125.23,8851.0,120.5584,120.7124,120.4526,120.5007,8851.0
2024-07-22 12:30:00,125.23,125.64,125.09,125.53,29250.0,120.5007,120.8952,120.366,120.7894,29250.0
2024-07-22 13:00:00,125.79,125.84,125.51,125.51,14906.0,121.0395,121.0877,120.7701,120.7701,14906.0
2024-07-22 13:30:00,125.42,125.65,125.22,125.36,12884.0,120.6835,120.9048,120.4911,120.6258,12884.0
2024-07-22 14:00:00,125.17,125.29,125.13,125.15,16110.0,120.443,120.5584,120.4045,120.4237,16110.0
2024-07-22 14:30:00,125.16,126.09,125.12,125.85,34375.0,120.4333,121.3282,120.3948,121.0973,34375.0
2024-07-22 15:00:00,125.8,125.8,125.49,125.66,35836.0,121.0492,121.0492,120.7509,120.9145,35836.0
2024-07-22 15:30:00,125.62,126.0,125.57,125.84,168140.0,120.876,121.2416,120.8279,121.0877,168140.0
2024-07-23 09:30:00,124.01,125.3,119.32,121.75,77220.0,119.3268,120.568,114.8139,117.1521,77220.0
2024-07-23 10:00:00,121.56,123.22,121.0,122.34,104158.0,116.9693,118.5666,116.4304,117.7198,104158.0
2024-07-23 10:30:00,122.34,122.64,120.91,121.44,62135.0,117.7198,118.0085,116.3438,116.8538,62135.0
2024-07-23 11:00:00,121.43,122.25,121.07,121.96,115655.0,116.8442,117.6332,116.4978,117.3542,115655.0
2024-07-23 11:30:00,121.92,121.98,121.41,121.58,66639.0,117.3157,117.3734,116.825,116.9885,66639.0
2024-07-23 12:00:00,121.67,121.97,121.21,121.59,63869.0,117.0751,117.3638,116.6325,116.9982,63869.0
2024-07-23 12:30:00,121.55,121.89,121.33,121.71,39670.0,116.9597,117.2868,116.748,117.1136,39670.0
2024-07-23 13:00:00,121.71,121.93,121.6,121.85,32691.0,117.1136,117.3253,117.0078,117.2483,32691.0
2024-07-23 13:30:00,121.84,122.09,121.36,122.08,36781.0,117.2387,117.4793,116.7768,117.4697,36781.0
2024-07-23 14:00:00,122.08,122.31,121.9,122.16,66604.0,117.4697,117.691,117.2964,117.5466,66604.0
2024-07-23 14:30:00,122.16,122.21,121.65,121.75,59218.0,117.5466,117.5947,117.0559,117.1521,59218.0
2024-07-23 15:00:00,121.76,121.8,121.33,121.66,68499.0,117.1617,117.2002,116.748,117.0655,68499.0
2024-07-23 15:30:00,121.66,122.11,121.25,121.47,279067.0,117.0655,117.4985,116.671,116.8827,279067.0
2024-07-24 09:30:00,120.99,120.99,117.39,117.64,104988.0,116.4208,116.4208,112.9568,113.1973,104988.0
2024-07-24 10:00:00,117.55,118.09,117.12,117.9,66899.0,113.1107,113.6303,112.697,113.4475,66899.0
2024-07-24 10:30:00,117.88,118.6,117.78,118.11,49978.0,113.4283,114.1211,113.332,113.6496,49978.0
2024-07-24 11:00:00,118.14,118.84,118.03,118.84,106443.0,113.6784,114.352,113.5726,114.352,106443.0
2024-07-24 11:30:00,118.8,118.99,118.56,118.7,41456.0,114.3135,114.4963,114.0826,114.2173,41456.0
2024-07-24 12:00:00,118.83,118.99,118.05,118.09,33578.0,114.3424,114.4963,113.5918,113.6303,33578.0
2024-07-24 12:30:00,118.04,118.11,117.72,118.03,34390.0,113.5822,113.6496,113.2743,113.5726,34390.0
2024-07-24 13:00:00,118.01,118.09,117.43,117.43,32253.0,113.5534,113.6303,112.9953,112.9953,32253.0
2024-07-24 13:30:00,117.49,117.88,117.42,117.53,29500.0,113.053,113.4283,112.9856,113.0915,29500.0
2024-07-24 14:00:00,117.5,117.67,117.16,117.25,40394.0,113.0626,113.2262,112.7355,112.8221,40394.0
2024-07-24 14:30:00,117.25,117.27,116.33,116.48,33790.0,112.8221,112.8413,111.9368,112.0811,33790.0
2024-07-24 15:00:00,116.47,116.59,115.93,116.16,45395.0,112.0715,112.187,111.5519,111.7732,45395.0
2024-07-24 15:30:00,116.07,116.5,115.58,115.59,227406.0,111.6866,112.1004,111.2151,111.2247,227406.0
2024-07-25 09:30:00,115.16,116.19,114.63,115.9,69286.0,110.811,111.8021,110.301,111.523,69286.0
2024-07-25 10:00:00,115.84,116.46,115.25,116.06,110039.0,111.4653,112.0619,110.8976,111.677,110039.0
2024-07-25 10:30:00,116.0,116.28,115.49,115.9,62167.0,111.6193,111.8887,111.1285,111.523,62167.0
2024-07-25 11:00:00,115.9,116.12,115.71,115.84,60173.0,111.523,111.7347,111.3402,111.4653,60173.0
2024-07-25 11:30:00,115.79,115.93,115.57,115.69,49787.0,111.4172,111.5519,111.2055,111.321,49787.0
2024-07-25 12:00:00,115.69,116.08,115.64,116.0,40898.0,111.321,111.6962,111.2729,111.6193,40898.0
2024-07-25 12:30:00,115.96,116.57,115.86,116.54,35269.0,111.5808,112.1677,111.4845,112.1389,35269.0
2024-07-25 13:00:00,116.57,116.88,116.2,116.2,43961.0,112.1677,112.466,111.8117,111.8117,43961.0
2024-07-25 13:30:00,116.2,116.27,115.78,116.0,31681.0,111.8117,111.8791,111.4076,111.6193,31681.0
2024-07-25 14:00:00,115.9,115.9,114.95,115.03,33046.0,111.523,111.523,110.6089,110.6859,33046.0
2024-07-25 14:30:00,115.06,115.25,114.83,114.98,32182.0,110.7148,110.8976,110.4934,110.6378,32182.0
2024-07-25 15:00:00,115.0,115.85,114.92,115.75,22357.0,110.657,111.4749,110.58,111.3787,22357.0
2024-07-25 15:30:00,115.75,116.49,115.75,116.05,150998.0,111.3787,112.0908,111.3787,111.6674,150998.0
2024-07-26 09:30:00,117.16,118.23,117.0,117.45,42025.0,112.7355,113.765,112.5815,113.0145,42025.0
2024-07-26 10:00:00,117.66,118.9,117.62,118.75,36921.0,113.2166,114.4097,113.1781,114.2654,36921.0
2024-07-26 10:30:00,118.64,118.95,117.98,118.79,24359.0,114.1596,114.4579,113.5245,114.3039,24359.0
2024-07-26 11:00:00,118.8,118.93,118.29,118.86,21734.0,114.3135,114.4386,113.8228,114.3713,21734.0
2024-07-26 11:30:00,118.79,119.0,118.63,118.91,21633.0,114.3039,114.506,114.1499,114.4194,21633.0
2024-07-26 12:00:00,119.0,119.65,118.89,119.12,23199.0,114.506,115.1314,114.4001,114.6214,23199.0
2024-07-26 12:30:00,119.01,119.32,118.89,119.26,21256.0,114.5156,114.8139,114.4001,114.7561,21256.0
2024-07-26 13:00:00,119.22,119.45,118.99,119.42,26621.0,114.7177,114.939,114.4963,114.9101,26621.0
2024-07-26 13:30:00,119.42,119.52,118.84,119.03,41622.0,114.9101,115.0063,114.352,114.5348,41622.0
2024-07-26 14:00:00,119.03,119.42,118.87,119.22,15343.0,114.5348,114.9101,114.3809,114.7177,15343.0
2024-07-26 14:30:00,119.15,119.59,119.05,119.21,23785.0,114.6503,115.0737,114.5541,114.708,23785.0
2024-07-26 15:00:00,119.21,119.48,118.95,119.24,37505.0,114.708,114.9678,114.4579,114.7369,37505.0
2024-07-26 15:30:00,119.24,119.53,118.74,118.93,129026.0,114.7369,115.016,114.2558,114.4386,129026.0
2024-07-29 09:30:00,117.43,118.15,117.06,117.99,39510.0,112.9953,113.6881,112.6392,113.5341,39510.0
2024-07-29 10:00:00,118.09,118.38,117.08,117.21,34089.0,113.6303,113.9094,112.6585,112.7836,34089.0
2024-07-29 10:30:00,117.13,117.19,116.47,116.91,29893.0,112.7066,112.7643,112.0715,112.4949,29893.0
2024-07-29 11:00:00,116.96,117.26,116.84,117.13,19246.0,112.543,112.8317,112.4275,112.7066,19246.0
2024-07-29 11:30:00,117.19,117.56,116.99,117.48,27299.0,112.7643,113.1203,112.5719,113.0434,27299.0
2024-07-29 12:00:00,117.51,117.59,117.15,117.16,32987.0,113.0722,113.1492,112.7258,112.7355,32987.0
2024-07-29 12:30:00,117.14,117.19,116.95,117.0,32424.0,112.7162,112.7643,112.5334,112.5815,32424.0
2024-07-29 13:00:00,117.05,117.44,117.05,117.31,22365.0,112.6296,113.0049,112.6296,112.8798,22365.0
2024-07-29 13:30:00,117.24,117.53,117.14,117.48,18328.0,112.8124,113.0915,112.7162,113.0434,18328.0
2024-07-29 14:00:00,117.53,117.69,117.15,117.69,21200.0,113.0915,113.2454,112.7258,113.2454,21200.0
2024-07-29 14:30:00,117.65,117.8,117.55,117.7,21772.0,113.2069,113.3513,113.1107,113.2551,21772.0
2024-07-29 15:00:00,117.63,117.87,117.36,117.76,33215.0,113.1877,113.4186,112.9279,113.3128,33215.0
2024-07-29 15:30:00,117.78,117.82,117.37,117.39,76449.0,113.332,113.3705,112.9375,112.9568,76449.0
2024-07-30 09:30:00,117.86,118.76,117.25,118.21,30365.0,113.409,114.275,112.8221,113.7458,30365.0
2024-07-30 10:00:00,118.2,118.26,117.67,117.93,19421.0,113.7362,113.7939,113.2262,113.4764,19421.0
2024-07-30 10:30:00,117.84,117.92,117.29,117.3,39767.0,113.3898,113.4668,112.8605,112.8702,39767.0
2024-07-30 11:00:00,117.28,117.41,116.96,117.3,72197.0,112.8509,112.976,112.543,112.8702,72197.0
2024-07-30 11:30:00,117.3,117.55,117.19,117.53,69068.0,112.8702,113.1107,112.7643,113.0915,69068.0
2024-07-30 12:00:00,117.48,117.78,117.4,117.76,56918.0,113.0434,113.332,112.9664,113.3128,56918.0
2024-07-30 12:30:00,117.74,118.2,117.74,118.02,80753.0,113.2936,113.7362,113.2936,113.563,80753.0
2024-07-30 13:00:00,117.97,118.1,117.73,117.82,28141.0,113.5149,113.64,113.2839,113.3705,28141.0
2024-07-30 13:30:00,117.73,118.1,117.65,117.85,16427.0,113.2839,113.64,113.2069,113.3994,16427.0
2024-07-30 14:00:00,117.85,118.05,117.74,117.88,14699.0,113.3994,113.5918,113.2936,113.4283,14699.0
2024-07-30 14:30:00,117.74,117.88,117.55,117.78,18008.0,113.2936,113.4283,113.1107,113.332,18008.0
2024-07-30 15:00:00,117.72,118.12,117.72,118.04,62441.0,113.2743,113.6592,113.2743,113.5822,62441.0
2024-07-30 15:30:00,118.04,119.17,118.04,119.05,130486.0,113.5822,114.6695,113.5822,114.5541,130486.0
2024-07-31 09:30:00,118.93,119.42,118.03,118.37,89248.0,114.4386,114.9101,113.5726,113.8998,89248.0
2024-07-31 10:00:00,118.6,119.63,118.6,119.23,12223.0,114.1211,115.1122,114.1211,114.7273,12223.0
2024-07-31 10:30:00,119.34,119.37,118.84,118.9,13207.0,114.8331,114.862,114.352,114.4097,13207.0
2024-07-31 11:00:00,119.0,119.18,118.49,118.49,19377.0,114.506,114.6792,114.0152,114.0152,19377.0
2024-07-31 11:30:00,118.34,119.13,118.26,119.06,29463.0,113.8709,114.6311,113.7939,114.5637,29463.0
2024-07-31 12:00:00,119.07,119.14,118.64,119.09,37100.0,114.5733,114.6407,114.1596,114.5926,37100.0
2024-07-31 12:30:00,119.03,119.27,118.72,118.82,8740.0,114.5348,114.7658,114.2365,114.3328,8740.0
2024-07-31 13:00:00,118.72,119.03,118.69,118.84,33462.0,114.2365,114.5348,114.2077,114.352,33462.0
2024-07-31 13:30:00,118.82,119.02,118.69,118.82,17804.0,114.3328,114.5252,114.2077,114.3328,17804.0
2024-07-31 14:00:00,118.74,119.02,118.66,118.73,15592.0,114.2558,114.5252,114.1788,114.2462,15592.0
2024-07-31 14:30:00,118.8,119.88,118.8,119.83,20471.0,114.3135,115.3527,114.3135,115.3046,20471.0
2024-07-31 15:00:00,119.85,120.08,118.49,118.58,29957.0,115.3239,115.5452,114.0152,114.1018,29957.0
2024-07-31 15:30:00,118.48,118.5,117.14,117.3,145759.0,114.0056,114.0248,112.7162,112.8702,145759.0
2024-08-01 09:30:00,118.45,118.74,117.27,117.27,37721.0,113.9767,114.2558,112.8413,112.8413,37721.0
2024-08-01 10:00:00,117.26,117.45,116.64,116.73,37762.0,112.8317,113.0145,112.2351,112.3217,37762.0
2024-08-01 10:30:00,116.56,116.85,115.59,115.9,23730.0,112.1581,112.4372,111.2247,111.523,23730.0
2024-08-01 11:00:00,115.54,115.54,114.64,114.65,37446.0,111.1766,111.1766,110.3106,110.3202,37446.0
2024-08-01 11:30:00,114.67,115.36,114.23,115.17,82752.0,110.3395,111.0034,109.9161,110.8206,82752.0
2024-08-01 12:00:00,115.2,115.68,114.96,115.68,53019.0,110.8495,111.3113,110.6185,111.3113,53019.0
2024-08-01 12:30:00,115.69,115.8,115.27,115.41,22237.0,111.321,111.4268,110.9168,111.0515,22237.0
2024-08-01 13:00:00,115.46,115.5,115.08,115.21,14455.0,111.0997,111.1381,110.734,110.8591,14455.0
2024-08-01 13:30:00,115.11,115.26,114.89,115.15,15388.0,110.7629,110.9072,110.5512,110.8014,15388.0
2024-08-01 14:00:00,115.29,115.3,114.65,114.7,29278.0,110.9361,110.9457,110.3202,110.3684,29278.0
2024-08-01 14:30:00,114.63,114.68,113.86,113.87,19782.0,110.301,110.3491,109.5601,109.5697,19782.0
2024-08-01 15:00:00,113.88,114.61,113.77,114.54,31263.0,109.5793,110.2818,109.4735,110.2144,31263.0
2024-08-01 15:30:00,114.6,115.08,114.38,115.04,230234.0,110.2721,110.734,110.0604,110.6955,230234.0
2024-08-02 09:30:00,113.78,114.67,113.6,113.83,80189.0,109.4831,110.3395,109.3099,109.5312,80189.0
2024-08-02 10:00:00,113.93,114.19,112.02,112.35,67977.0,109.6274,109.8776,107.7896,108.1071,67977.0
2024-08-02 10:30:00,112.35,113.24,112.17,112.23,99009.0,108.1071,108.9635,107.9339,107.9916,99009.0
2024-08-02 11:00:00,112.34,112.48,111.28,111.53,64214.0,108.0975,108.2322,107.0775,107.3181,64214.0
2024-08-02 11:30:00,111.57,112.75,111.43,112.61,81403.0,107.3566,108.492,107.2218,108.3573,81403.0
2024-08-02 12:00:00,112.61,113.04,112.55,112.98,57356.0,108.3573,108.771,108.2996,108.7133,57356.0
2024-08-02 12:30:00,113.04,113.49,112.94,113.2,92572.0,108.771,109.2041,108.6748,108.925,92572.0
2024-08-02 13:00:00,113.2,113.21,112.54,112.79,60697.0,108.925,108.9346,108.2899,108.5305,60697.0
2024-08-02 13:30:00,112.84,112.92,112.49,112.74,21575.0,108.5786,108.6556,108.2418,108.4824,21575.0
2024-08-02 14:00:00,112.72,112.94,112.43,112.91,32024.0,108.4631,108.6748,108.1841,108.646,32024.0
2024-08-02 14:30:00,112.91,112.97,112.62,112.85,31350.0,108.646,108.7037,108.3669,108.5882,31350.0
2024-08-02 15:00:00,112.8,113.0,112.76,112.97,70475.0,108.5401,108.7326,108.5016,108.7037,70475.0
2024-08-02 15:30:00,113.0,113.47,112.74,113.32,232356.0,108.7326,109.1848,108.4824,109.0405,232356.0
2024-08-05 09:30:00,110.84,110.84,108.61,110.23,81335.0,106.6541,106.6541,104.5083,106.0672,81335.0
2024-08-05 10:00:00,110.5,112.22,110.36,110.91,61868.0,106.327,107.982,106.1923,106.7215,61868.0
2024-08-05 10:30:00,110.84,112.65,110.81,112.61,52070.0,106.6541,108.3958,106.6253,108.3573,52070.0
2024-08-05 11:00:00,112.62,113.32,112.22,113.24,45158.0,108.3669,109.0405,107.982,108.9635,45158.0
2024-08-05 11:30:00,113.21,114.11,112.95,113.31,37924.0,108.9346,109.8006,108.6844,109.0308,37924.0
2024-08-05 12:00:00,113.04,113.61,113.04,113.53,19061.0,108.771,109.3195,108.771,109.2425,19061.0
2024-08-05 12:30:00,113.42,113.65,112.88,113.19,28414.0,109.1367,109.358,108.6171,108.9154,28414.0
2024-08-05 13:00:00,113.12,113.27,112.83,112.87,14721.0,108.848,108.9924,108.569,108.6075,14721.0
2024-08-05 13:30:00,112.82,113.17,112.57,112.8,21160.0,108.5594,108.8961,108.3188,108.5401,21160.0
2024-08-05 14:00:00,112.67,113.11,112.48,113.0,10154.0,108.415,108.8384,108.2322,108.7326,10154.0
2024-08-05 14:30:00,112.96,113.32,112.73,112.94,42770.0,108.6941,109.0405,108.4728,108.6748,42770.0
2024-08-05 15:00:00,112.99,113.12,112.36,112.68,41713.0,108.7229,108.848,108.1167,108.4246,41713.0
2024-08-05 15:30:00,112.72,112.74,112.0,112.14,188945.0,108.4631,108.4824,107.7703,107.905,188945.0
2024-08-06 09:30:00,112.27,115.33,112.1,114.92,39858.0,108.0301,110.9746,107.8665,110.58,39858.0
2024-08-06 10:00:00,114.87,115.97,114.64,115.5,63706.0,110.5319,111.5904,110.3106,111.1381,63706.0
2024-08-06 10:30:00,115.53,116.07,115.11,115.27,31856.0,111.167,111.6866,110.7629,110.9168,31856.0
2024-08-06 11:00:00,115.17,115.44,114.79,114.9,23811.0,110.8206,111.0804,110.455,110.5608,23811.0
2024-08-06 11:30:00,114.9,115.61,114.83,115.57,21834.0,110.5608,111.244,110.4934,111.2055,21834.0
2024-08-06 12:00:00,115.7,116.32,115.7,116.21,15908.0,111.3306,111.9272,111.3306,111.8213,15908.0
2024-08-06 12:30:00,116.12,116.67,116.04,116.67,27027.0,111.7347,112.264,111.6578,112.264,27027.0
2024-08-06 13:00:00,116.61,117.2,116.61,116.84,66290.0,112.2062,112.7739,112.2062,112.4275,66290.0
2024-08-06 13:30:00,116.92,117.14,116.55,116.61,27503.0,112.5045,112.7162,112.1485,112.2062,27503.0
2024-08-06 14:00:00,116.61,117.09,116.42,116.99,18436.0,112.2062,112.6681,112.0234,112.5719,18436.0
2024-08-06 14:30:00,116.99,117.27,116.71,116.92,81590.0,112.5719,112.8413,112.3024,112.5045,81590.0
2024-08-06 15:00:00,116.82,117.06,116.35,116.6,57442.0,112.4083,112.6392,111.956,112.1966,57442.0
2024-08-06 15:30:00,116.62,116.62,115.12,115.22,149251.0,112.2158,112.2158,110.7725,110.8687,149251.0
2024-08-07 09:30:00,116.3,116.46,115.25,116.37,48797.0,111.9079,112.0619,110.8976,111.9753,48797.0
2024-08-07 10:00:00,116.55,116.7,114.87,114.91,32639.0,112.1485,112.2928,110.5319,110.5704,32639.0
2024-08-07 10:30:00,114.91,115.6,114.72,115.49,15079.0,110.5704,111.2344,110.3876,111.1285,15079.0
2024-08-07 11:00:00,115.49,115.82,115.32,115.72,18347.0,111.1285,111.4461,110.9649,111.3498,18347.0
2024-08-07 11:30:00,115.64,115.84,115.17,115.2,33078.0,111.2729,111.4653,110.8206,110.8495,33078.0
2024-08-07 12:00:00,115.18,115.29,114.64,114.86,40177.0,110.8302,110.9361,110.3106,110.5223,40177.0
2024-08-07 12:30:00,114.74,114.74,114.04,114.09,21391.0,110.4068,110.4068,109.7333,109.7814,21391.0
2024-08-07 13:00:00,114.11,114.11,113.36,113.79,26865.0,109.8006,109.8006,109.079,109.4927,26865.0
2024-08-07 13:30:00,113.66,114.08,113.1,113.32,22925.0,109.3676,109.7718,108.8288,109.0405,22925.0
2024-08-07 14:00:00,113.2,113.2,112.35,112.6,22075.0,108.925,108.925,108.1071,108.3477,22075.0
2024-08-07 14:30:00,112.63,112.72,112.05,112.48,33175.0,108.3765,108.4631,107.8184,108.2322,33175.0
2024-08-07 15:00:00,112.48,113.31,112.47,113.21,26011.0,108.2322,109.0308,108.2226,108.9346,26011.0
2024-08-07 15:30:00,113.05,113.14,112.15,112.28,98263.0,108.7807,108.8673,107.9147,108.0397,98263.0
2024-08-08 09:30:00,112.3,113.26,111.93,112.88,23973.0,108.059,108.9827,107.703,108.6171,23973.0
2024-08-08 10:00:00,112.87,113.84,112.73,113.34,15373.0,108.6075,109.5408,108.4728,109.0597,15373.0
2024-08-08 10:30:00,113.0,113.59,112.95,113.33,13749.0,108.7326,109.3003,108.6844,109.0501,13749.0
2024-08-08 11:00:00,113.47,113.49,112.96,113.35,20700.0,109.1848,109.2041,108.6941,109.0693,20700.0
2024-08-08 11:30:00,113.3,113.4,112.69,112.73,13479.0,109.0212,109.1175,108.4343,108.4728,13479.0
2024-08-08 12:00:00,112.73,113.02,112.51,112.62,9358.0,108.4728,108.7518,108.2611,108.3669,9358.0
2024-08-08 12:30:00,112.62,112.78,112.24,112.4,18678.0,108.3669,108.5209,108.0013,108.1552,18678.0
2024-08-08 13:00:00,112.26,113.23,112.12,113.21,13850.0,108.0205,108.9539,107.8858,108.9346,13850.0
2024-08-08 13:30:00,113.19,113.29,112.56,112.67,17455.0,108.9154,109.0116,108.3092,108.415,17455.0
2024-08-08 14:00:00,112.66,113.24,112.54,112.89,8958.0,108.4054,108.9635,108.2899,108.6267,8958.0
2024-08-08 14:30:00,112.91,113.1,112.71,112.76,9701.0,108.646,108.8288,108.4535,108.5016,9701.0
2024-08-08 15:00:00,112.75,113.56,112.74,113.49,15881.0,108.492,109.2714,108.4824,109.2041,15881.0
2024-08-08 15:30:00,113.42,113.58,113.06,113.29,87159.0,109.1367,109.2907,108.7903,109.0116,87159.0
2024-08-09 09:30:00,113.78,113.78,112.38,112.99,29501.0,109.4831,109.4831,108.136,108.7229,29501.0
2024-08-09 10:00:00,113.14,113.43,112.86,112.98,10894.0,108.8673,109.1463,108.5978,108.7133,10894.0
2024-08-09 10:30:00,112.97,113.07,112.56,112.69,18624.0,108.7037,108.7999,108.3092,108.4343,18624.0
2024-08-09 11:00:00,112.7,113.23,112.7,112.81,13650.0,108.4439,108.9539,108.4439,108.5497,13650.0
2024-08-09 11:30:00,112.82,113.04,112.46,112.53,5651.0,108.5594,108.771,108.213,108.2803,5651.0
2024-08-09 12:00:00,112.66,112.85,112.54,112.67,14305.0,108.4054,108.5882,108.2899,108.415,14305.0
2024-08-09 12:30:00,112.72,113.19,112.71,113.17,6009.0,108.4631,108.9154,108.4535,108.8961,6009.0
2024-08-09 13:00:00,113.26,113.63,113.07,113.62,5539.0,108.9827,109.3388,108.7999,109.3291,5539.0
2024-08-09 13:30:00,113.7,113.9,113.31,113.33,13336.0,109.4061,109.5986,109.0308,109.0501,13336.0
2024-08-09 14:00:00,113.23,113.49,113.14,113.3,4989.0,108.9539,109.2041,108.8673,109.0212,4989.0
2024-08-09 14:30:00,113.14,113.51,113.07,113.45,5856.0,108.8673,109.2233,108.7999,109.1656,5856.0
2024-08-09 15:00:00,113.47,113.69,113.46,113.47,12230.0,109.1848,109.3965,109.1752,109.1848,12230.0
2024-08-09 15:30:00,113.46,113.96,113.43,113.69,67373.0,109.1752,109.6563,109.1463,109.3965,67373.0
2024-08-12 09:30:00,113.18,113.51,111.79,112.04,30667.0,108.9058,109.2233,107.5683,107.8088,30667.0
2024-08-12 10:00:00,111.94,112.61,111.91,112.42,19730.0,107.7126,108.3573,107.6837,108.1745,19730.0
2024-08-12 10:30:00,112.42,112.92,112.35,112.89,22473.0,108.1745,108.6556,108.1071,108.6267,22473.0
2024-08-12 11:00:00,112.84,112.98,112.0,112.3,14910.0,108.5786,108.7133,107.7703,108.059,14910.0
2024-08-12 11:30:00,112.32,112.46,112.1,112.46,38144.0,108.0782,108.213,107.8665,108.213,38144.0
2024-08-12 12:00:00,112.46,112.61,111.7,111.87,35964.0,108.213,108.3573,107.4817,107.6452,35964.0
2024-08-12 12:30:00,111.87,112.09,111.39,111.49,62594.0,107.6452,107.8569,107.1834,107.2796,62594.0
2024-08-12 13:00:00,111.4,111.87,111.33,111.83,43723.0,107.193,107.6452,107.1256,107.6067,43723.0
2024-08-12 13:30:00,111.89,111.98,111.04,111.45,12490.0,107.6645,107.7511,106.8466,107.2411,12490.0
2024-08-12 14:00:00,111.47,111.56,111.32,111.45,16182.0,107.2603,107.3469,107.116,107.2411,16182.0
2024-08-12 14:30:00,111.43,111.66,111.32,111.46,26459.0,107.2218,107.4432,107.116,107.2507,26459.0
2024-08-12 15:00:00,111.48,111.67,111.3,111.58,33589.0,107.27,107.4528,107.0968,107.3662,33589.0
2024-08-12 15:30:00,111.58,111.89,111.42,111.59,106524.0,107.3662,107.6645,107.2122,107.3758,106524.0
2024-08-13 09:30:00,112.74,112.74,111.58,111.69,60581.0,108.4824,108.4824,107.3662,107.472,60581.0
2024-08-13 10:00:00,111.67,112.15,111.57,112.02,41765.0,107.4528,107.9147,107.3566,107.7896,41765.0
2024-08-13 10:30:00,112.02,113.1,111.82,113.08,35178.0,107.7896,108.8288,107.5971,108.8095,35178.0
2024-08-13 11:00:00,113.1,113.22,112.58,113.0,22520.0,108.8288,108.9442,108.3284,108.7326,22520.0
2024-08-13 11:30:00,113.0,113.1,112.83,112.9,8329.0,108.7326,108.8288,108.569,108.6363,8329.0
2024-08-13 12:00:00,113.0,113.88,112.99,113.69,24341.0,108.7326,109.5793,108.7229,109.3965,24341.0
2024-08-13 12:30:00,113.52,113.96,113.39,113.8,7652.0,109.2329,109.6563,109.1078,109.5023,7652.0
2024-08-13 13:00:00,113.77,113.77,113.49,113.53,5484.0,109.4735,109.4735,109.2041,109.2425,5484.0
2024-08-13 13:30:00,113.52,113.77,113.32,113.75,8999.0,109.2329,109.4735,109.0405,109.4542,8999.0
2024-08-13 14:00:00,113.72,113.78,113.43,113.43,11629.0,109.4254,109.4831,109.1463,109.1463,11629.0
2024-08-13 14:30:00,113.35,113.76,113.34,113.58,42410.0,109.0693,109.4639,109.0597,109.2907,42410.0
2024-08-13 15:00:00,113.54,113.81,113.41,113.81,19469.0,109.2522,109.512,109.1271,109.512,19469.0
2024-08-13 15:30:00,113.78,114.04,113.56,113.7,81378.0,109.4831,109.7333,109.2714,109.4061,81378.0
2024-08-14 09:30:00,114.1,114.76,113.56,113.67,17158.0,109.791,110.4261,109.2714,109.3773,17158.0
2024-08-14 10:00:00,113.67,113.8,113.16,113.58,17534.0,109.3773,109.5023,108.8865,109.2907,17534.0
2024-08-14 10:30:00,113.6,113.67,113.14,113.67,5669.0,109.3099,109.3773,108.8673,109.3773,5669.0
2024-08-14 11:00:00,113.68,113.8,113.49,113.78,8238.0,109.3869,109.5023,109.2041,109.4831,8238.0
2024-08-14 11:30:00,113.83,114.15,113.65,113.77,17822.0,109.5312,109.8391,109.358,109.4735,17822.0
2024-08-14 12:00:00,113.82,114.04,113.38,113.39,14735.0,109.5216,109.7333,109.0982,109.1078,14735.0
2024-08-14 12:30:00,113.38,113.71,113.27,113.71,12169.0,109.0982,109.4157,108.9924,109.4157,12169.0
2024-08-14 13:00:00,113.67,113.79,113.37,113.58,7504.0,109.3773,109.4927,109.0886,109.2907,7504.0
2024-08-14 13:30:00,113.57,113.85,113.38,113.76,17155.0,109.281,109.5505,109.0982,109.4639,17155.0
2024-08-14 14:00:00,113.8,113.99,113.72,113.96,19107.0,109.5023,109.6852,109.4254,109.6563,19107.0
2024-08-14 14:30:00,113.97,114.52,113.97,114.52,12789.0,109.6659,110.1952,109.6659,110.1952,12789.0
2024-08-14 15:00:00,114.36,114.42,113.83,113.84,17987.0,110.0412,110.0989,109.5312,109.5408,17987.0
2024-08-14 15:30:00,113.74,113.89,113.24,113.24,80071.0,109.4446,109.5889,108.9635,108.9635,80071.0
2024-08-15 09:30:00,113.7,114.12,112.92,113.65,44014.0,109.4061,109.8103,108.6556,109.358,44014.0
2024-08-15 10:00:00,113.65,114.63,113.65,114.44,10521.0,109.358,110.301,109.358,110.1182,10521.0
2024-08-15 10:30:00,114.44,115.29,114.42,115.04,35800.0,110.1182,110.9361,110.0989,110.6955,35800.0
2024-08-15 11:00:00,115.29,115.32,114.92,115.0,19779.0,110.9361,110.9649,110.58,110.657,19779.0
2024-08-15 11:30:00,114.96,115.22,114.86,115.21,38601.0,110.6185,110.8687,110.5223,110.8591,38601.0
2024-08-15 12:00:00,115.31,115.7,115.22,115.65,9854.0,110.9553,111.3306,110.8687,111.2825,9854.0
2024-08-15 12:30:00,115.65,115.67,115.39,115.52,11663.0,111.2825,111.3017,111.0323,111.1574,11663.0
2024-08-15 13:00:00,115.43,115.87,115.38,115.72,24679.0,111.0708,111.4942,111.0227,111.3498,24679.0
2024-08-15 13:30:00,115.72,115.84,115.5,115.66,6916.0,111.3498,111.4653,111.1381,111.2921,6916.0
2024-08-15 14:00:00,115.71,115.86,115.59,115.85,15584.0,111.3402,111.4845,111.2247,111.4749,15584.0
2024-08-15 14:30:00,115.8,115.99,115.71,115.86,11089.0,111.4268,111.6096,111.3402,111.4845,11089.0
2024-08-15 15:00:00,115.83,115.83,115.39,115.7,11299.0,111.4557,111.4557,111.0323,111.3306,11299.0
2024-08-15 15:30:00,115.69,115.7,114.95,115.04,124342.0,111.321,111.3306,110.6089,110.6955,124342.0
2024-08-16 09:30:00,114.85,115.45,114.84,115.0,35305.0,110.5127,111.09,110.5031,110.657,35305.0
2024-08-16 10:00:00,115.12,115.54,114.89,115.1,41547.0,110.7725,111.1766,110.5512,110.7533,41547.0
2024-08-16 10:30:00,115.12,115.12,114.42,114.82,66382.0,110.7725,110.7725,110.0989,110.4838,66382.0
2024-08-16 11:00:00,114.78,114.96,114.36,114.81,51797.0,110.4453,110.6185,110.0412,110.4742,51797.0
2024-08-16 11:30:00,114.67,114.89,114.25,114.61,38193.0,110.3395,110.5512,109.9354,110.2818,38193.0
2024-08-16 12:00:00,114.48,114.61,114.34,114.46,13573.0,110.1567,110.2818,110.022,110.1374,13573.0
2024-08-16 12:30:00,114.31,114.43,114.21,114.21,9275.0,109.9931,110.1086,109.8969,109.8969,9275.0
2024-08-16 13:00:00,114.26,114.5,114.09,114.29,13666.0,109.945,110.1759,109.7814,109.9738,13666.0
2024-08-16 13:30:00,114.32,114.4,114.2,114.34,5069.0,110.0027,110.0797,109.8872,110.022,5069.0
2024-08-16 14:00:00,114.26,114.29,114.0,114.23,6626.0,109.945,109.9738,109.6948,109.9161,6626.0
2024-08-16 14:30:00,114.21,114.95,114.21,114.91,21305.0,109.8969,110.6089,109.8969,110.5704,21305.0
2024-08-16 15:00:00,114.85,115.19,114.65,114.81,40531.0,110.5127,110.8399,110.3202,110.4742,40531.0
2024-08-16 15:30:00,114.75,114.94,114.39,114.7,122622.0,110.4165,110.5993,110.0701,110.3684,122622.0
2024-08-19 09:30:00,114.85,115.31,114.66,114.94,13932.0,110.5127,110.9553,110.3299,110.5993,13932.0
2024-08-19 10:00:00,114.89,115.22,114.67,114.97,11359.0,110.5512,110.8687,110.3395,110.6282,11359.0
2024-08-19 10:30:00,114.92,115.41,114.86,115.32,9587.0,110.58,111.0515,110.5223,110.9649,9587.0
2024-08-19 11:00:00,115.32,115.44,115.15,115.25,46703.0,110.9649,111.0804,110.8014,110.8976,46703.0
2024-08-19 11:30:00,115.29,115.49,115.03,115.08,32935.0,110.9361,111.1285,110.6859,110.734,32935.0
2024-08-19 12:00:00,115.09,115.29,114.99,115.2,14078.0,110.7436,110.9361,110.6474,110.8495,14078.0
2024-08-19 12:30:00,115.15,115.17,115.05,115.15,10025.0,110.8014,110.8206,110.7051,110.8014,10025.0
2024-08-19 13:00:00,115.15,115.15,114.95,114.96,11414.0,110.8014,110.8014,110.6089,110.6185,11414.0
2024-08-19 13:30:00,114.96,115.26,114.94,115.21,18816.0,110.6185,110.9072,110.5993,110.8591,18816.0
2024-08-19 14:00:00,115.21,115.35,115.12,115.28,15801.0,110.8591,110.9938,110.7725,110.9265,15801.0
2024-08-19 14:30:00,115.24,115.65,115.24,115.61,28140.0,110.888,111.2825,110.888,111.244,28140.0
2024-08-19 15:00:00,115.56,115.56,115.18,115.4,19526.0,111.1959,111.1959,110.8302,111.0419,19526.0
2024-08-19 15:30:00,115.36,115.67,115.32,115.57,88283.0,111.0034,111.3017,110.9649,111.2055,88283.0
2024-08-20 09:30:00,115.41,115.51,115.17,115.36,6827.0,111.0515,111.1478,110.8206,111.0034,6827.0
2024-08-20 10:00:00,115.32,115.53,115.16,115.28,4701.0,110.9649,111.167,110.811,110.9265,4701.0
2024-08-20 10:30:00,115.19,115.76,115.14,115.26,20778.0,110.8399,111.3883,110.7917,110.9072,20778.0
2024-08-20 11:00:00,115.23,115.37,114.99,115.03,8418.0,110.8783,111.0131,110.6474,110.6859,8418.0
2024-08-20 11:30:00,115.03,115.19,114.88,115.19,12548.0,110.6859,110.8399,110.5416,110.8399,12548.0
2024-08-20 12:00:00,115.25,115.29,115.08,115.19,11857.0,110.8976,110.9361,110.734,110.8399,11857.0
2024-08-20 12:30:00,115.19,115.26,115.1,115.26,7241.0,110.8399,110.9072,110.7533,110.9072,7241.0
2024-08-20 13:00:00,115.1,115.19,114.87,115.0,7502.0,110.7533,110.8399,110.5319,110.657,7502.0
2024-08-20 13:30:00,114.95,115.01,114.78,114.78,12336.0,110.6089,110.6666,110.4453,110.4453,12336.0
2024-08-20 14:00:00,114.78,114.98,114.75,114.78,21328.0,110.4453,110.6378,110.4165,110.4453,21328.0
2024-08-20 14:30:00,114.88,114.95,114.71,114.75,24360.0,110.5416,110.6089,110.378,110.4165,24360.0
2024-08-20 15:00:00,114.82,114.97,114.78,114.89,17926.0,110.4838,110.6282,110.4453,110.5512,17926.0
2024-08-20 15:30:00,114.89,115.09,114.71,114.82,65361.0,110.5512,110.7436,110.378,110.4838,65361.0
2024-08-21 09:30:00,115.15,115.54,114.66,114.86,27839.0,110.8014,111.1766,110.3299,110.5223,27839.0
2024-08-21 10:00:00,114.69,114.79,114.23,114.51,29893.0,110.3587,110.455,109.9161,110.1855,29893.0
2024-08-21 10:30:00,114.52,114.53,114.19,114.29,22697.0,110.1952,110.2048,109.8776,109.9738,22697.0
2024-08-21 11:00:00,114.19,114.56,114.11,114.55,10212.0,109.8776,110.2336,109.8006,110.224,10212.0
2024-08-21 11:30:00,114.67,114.77,114.43,114.44,5278.0,110.3395,110.4357,110.1086,110.1182,5278.0
2024-08-21 12:00:00,114.44,114.6,114.32,114.44,26799.0,110.1182,110.2721,110.0027,110.1182,26799.0
2024-08-21 12:30:00,114.49,114.61,114.44,114.6,9924.0,110.1663,110.2818,110.1182,110.2721,9924.0
2024-08-21 13:00:00,114.57,114.57,114.42,114.5,4737.0,110.2433,110.2433,110.0989,110.1759,4737.0
2024-08-21 13:30:00,114.51,114.77,114.51,114.65,13345.0,110.1855,110.4357,110.1855,110.3202,13345.0
2024-08-21 14:00:00,114.71,115.03,114.6,115.03,12047.0,110.378,110.6859,110.2721,110.6859,12047.0
2024-08-21 14:30:00,115.0,115.08,114.85,114.99,16252.0,110.657,110.734,110.5127,110.6474,16252.0
2024-08-21 15:00:00,114.97,115.11,114.89,115.06,43918.0,110.6282,110.7629,110.5512,110.7148,43918.0
2024-08-21 15:30:00,115.03,115.89,114.96,115.77,92418.0,110.6859,111.5134,110.6185,111.3979,92418.0
2024-08-22 09:30:00,115.89,116.5,115.46,115.66,18990.0,111.5134,112.1004,111.0997,111.2921,18990.0
2024-08-22 10:00:00,115.73,115.75,115.44,115.7,7260.0,111.3595,111.3787,111.0804,111.3306,7260.0
2024-08-22 10:30:00,115.68,116.48,115.59,116.39,22922.0,111.3113,112.0811,111.2247,111.9945,22922.0
2024-08-22 11:00:00,116.4,116.49,116.05,116.35,18225.0,112.0042,112.0908,111.6674,111.956,18225.0
2024-08-22 11:30:00,116.38,116.64,116.17,116.38,24701.0,111.9849,112.2351,111.7828,111.9849,24701.0
2024-08-22 12:00:00,116.42,116.94,116.42,116.8,12998.0,112.0234,112.5238,112.0234,112.3891,12998.0
2024-08-22 12:30:00,116.88,117.4,116.8,117.19,49236.0,112.466,112.9664,112.3891,112.7643,49236.0
2024-08-22 13:00:00,117.18,117.61,117.15,117.17,108153.0,112.7547,113.1685,112.7258,112.7451,108153.0
2024-08-22 13:30:00,117.1,117.15,116.75,116.75,32117.0,112.6777,112.7258,112.3409,112.3409,32117.0
2024-08-22 14:00:00,116.75,117.87,116.62,117.84,78602.0,112.3409,113.4186,112.2158,113.3898,78602.0
2024-08-22 14:30:00,117.78,118.15,117.73,117.86,52118.0,113.332,113.6881,113.2839,113.409,52118.0
2024-08-22 15:00:00,117.83,118.34,117.7,118.02,55403.0,113.3802,113.8709,113.2551,113.563,55403.0
2024-08-22 15:30:00,118.04,118.79,117.9,118.38,287076.0,113.5822,114.3039,113.4475,113.9094,287076.0
2024-08-23 09:30:00,118.85,118.99,118.33,118.39,13609.0,114.3616,114.4963,113.8613,113.919,13609.0
2024-08-23 10:00:00,118.61,121.07,118.61,120.85,39942.0,114.1307,116.4978,114.1307,116.2861,39942.0
2024-08-23 10:30:00,120.93,121.59,120.83,121.58,57135.0,116.3631,116.9982,116.2669,116.9885,57135.0
2024-08-23 11:00:00,121.47,122.21,121.46,121.53,52368.0,116.8827,117.5947,116.8731,116.9404,52368.0
2024-08-23 11:30:00,121.74,121.77,120.31,120.31,35335.0,117.1425,117.1714,115.7665,115.7665,35335.0
2024-08-23 12:00:00,120.15,120.29,119.88,120.1,13555.0,115.6125,115.7473,115.3527,115.5644,13555.0
2024-08-23 12:30:00,120.02,120.4,119.85,120.27,12801.0,115.4874,115.8531,115.3239,115.728,12801.0
2024-08-23 13:00:00,120.26,120.76,120.23,120.72,10583.0,115.7184,116.1995,115.6895,116.161,10583.0
2024-08-23 13:30:00,120.72,120.93,120.63,120.92,14622.0,116.161,116.3631,116.0744,116.3535,14622.0
2024-08-23 14:00:00,120.9,121.23,120.86,121.14,16268.0,116.3342,116.6518,116.2957,116.5652,16268.0
2024-08-23 14:30:00,121.16,121.23,120.84,120.89,19779.0,116.5844,116.6518,116.2765,116.3246,19779.0
2024-08-23 15:00:00,120.89,121.16,120.73,121.15,20669.0,116.3246,116.5844,116.1706,116.5748,20669.0
2024-08-23 15:30:00,121.13,121.24,120.86,121.2,119409.0,116.5555,116.6614,116.2957,116.6229,119409.0
2024-08-26 09:30:00,122.52,123.25,121.99,122.5,86461.0,117.893,118.5955,117.383,117.8738,86461.0
2024-08-26 10:00:00,122.52,122.81,122.2,122.43,88807.0,117.893,118.1721,117.5851,117.8064,88807.0
2024-08-26 10:30:00,122.39,122.61,121.67,121.67,90916.0,117.7679,117.9796,117.0751,117.0751,90916.0
2024-08-26 11:00:00,121.67,121.7,120.9,121.0,51274.0,117.0751,117.104,116.3342,116.4304,51274.0
2024-08-26 11:30:00,120.92,121.29,120.78,121.16,55530.0,116.3535,116.7095,116.2187,116.5844,55530.0
2024-08-26 12:00:00,121.16,121.5,120.87,121.49,23575.0,116.5844,116.9116,116.3053,116.9019,23575.0
2024-08-26 12:30:00,121.44,121.84,121.42,121.6,27419.0,116.8538,117.2387,116.8346,117.0078,27419.0
2024-08-26 13:00:00,121.57,121.91,121.49,121.9,90947.0,116.9789,117.3061,116.9019,117.2964,90947.0
2024-08-26 13:30:00,121.77,122.03,121.65,122.01,39774.0,117.1714,117.4215,117.0559,117.4023,39774.0
2024-08-26 14:00:00,121.97,122.17,121.8,122.15,59994.0,117.3638,117.5563,117.2002,117.537,59994.0
2024-08-26 14:30:00,122.09,122.14,121.32,121.57,44920.0,117.4793,117.5274,116.7384,116.9789,44920.0
2024-08-26 15:00:00,121.58,121.87,121.49,121.49,16040.0,116.9885,117.2676,116.9019,116.9019,16040.0
2024-08-26 15:30:00,121.49,121.82,121.32,121.65,107116.0,116.9019,117.2195,116.7384,117.0559,107116.0
2024-08-27 09:30:00,120.96,121.05,119.38,119.71,34148.0,116.3919,116.4785,114.8716,115.1892,34148.0
2024-08-27 10:00:00,119.63,120.64,119.53,120.53,23048.0,115.1122,116.084,115.016,115.9782,23048.0
2024-08-27 10:30:00,120.48,120.57,120.29,120.48,10927.0,115.9301,116.0167,115.7473,115.9301,10927.0
2024-08-27 11:00:00,120.47,120.57,120.24,120.37,23056.0,115.9205,116.0167,115.6991,115.8242,23056.0
2024-08-27 11:30:00,120.37,120.53,120.28,120.48,10224.0,115.8242,115.9782,115.7376,115.9301,10224.0
2024-08-27 12:00:00,120.58,120.72,120.37,120.71,20228.0,116.0263,116.161,115.8242,116.1514,20228.0
2024-08-27 12:30:00,120.68,120.72,120.31,120.32,19412.0,116.1225,116.161,115.7665,115.7761,19412.0
2024-08-27 13:00:00,120.19,120.42,120.02,120.42,8716.0,115.651,115.8723,115.4874,115.8723,8716.0
2024-08-27 13:30:00,120.42,120.59,120.34,120.5,14069.0,115.8723,116.0359,115.7954,115.9493,14069.0
2024-08-27 14:00:00,120.57,120.84,120.5,120.63,12308.0,116.0167,116.2765,115.9493,116.0744,12308.0
2024-08-27 14:30:00,120.62,120.75,120.57,120.72,14131.0,116.0648,116.1899,116.0167,116.161,14131.0
2024-08-27 15:00:00,120.62,120.93,120.61,120.85,16063.0,116.0648,116.3631,116.0552,116.2861,16063.0
2024-08-27 15:30:00,120.81,120.98,120.43,120.56,75359.0,116.2476,116.4112,115.882,116.0071,75359.0
2024-08-28 09:30:00,120.25,120.88,120.25,120.35,10554.0,115.7088,116.315,115.7088,115.805,10554.0
2024-08-28 10:00:00,120.32,120.72,120.12,120.2,15712.0,115.7761,116.161,115.5837,115.6606,15712.0
2024-08-28 10:30:00,120.38,120.62,120.31,120.38,13731.0,115.8339,116.0648,115.7665,115.8339,13731.0
2024-08-28 11:00:00,120.3,120.41,120.02,120.34,15182.0,115.7569,115.8627,115.4874,115.7954,15182.0
2024-08-28 11:30:00,120.2,120.3,119.99,120.0,10027.0,115.6606,115.7569,115.4586,115.4682,10027.0
2024-08-28 12:00:00,120.04,120.04,119.47,119.52,37899.0,115.5067,115.5067,114.9582,115.0063,37899.0
2024-08-28 12:30:00,119.37,119.65,119.37,119.65,17293.0,114.862,115.1314,114.862,115.1314,17293.0
2024-08-28 13:00:00,119.7,119.85,119.62,119.67,7827.0,115.1795,115.3239,115.1026,115.1507,7827.0
2024-08-28 13:30:00,119.67,119.78,119.19,119.2,14130.0,115.1507,115.2565,114.6888,114.6984,14130.0
2024-08-28 14:00:00,119.17,119.23,118.81,118.85,33507.0,114.6695,114.7273,114.3231,114.3616,33507.0
2024-08-28 14:30:00,118.86,119.41,118.84,119.35,20251.0,114.3713,114.9005,114.352,114.8427,20251.0
2024-08-28 15:00:00,119.35,119.47,119.01,119.28,48076.0,114.8427,114.9582,114.5156,114.7754,48076.0
2024-08-28 15:30:00,119.25,119.29,118.81,119.16,112012.0,114.7465,114.785,114.3231,114.6599,112012.0
2024-08-29 09:30:00,119.11,119.33,117.17,117.71,60224.0,114.6118,114.8235,112.7451,113.2647,60224.0
2024-08-29 10:00:00,117.93,118.6,117.82,118.57,49568.0,113.4764,114.1211,113.3705,114.0922,49568.0
2024-08-29 10:30:00,118.61,118.61,117.57,117.6,24738.0,114.1307,114.1307,113.13,113.1588,24738.0
2024-08-29 11:00:00,117.57,117.63,117.22,117.48,64510.0,113.13,113.1877,112.7932,113.0434,64510.0
2024-08-29 11:30:00,117.52,117.82,117.43,117.73,45831.0,113.0819,113.3705,112.9953,113.2839,45831.0
2024-08-29 12:00:00,117.73,118.0,117.69,117.83,35563.0,113.2839,113.5437,113.2454,113.3802,35563.0
2024-08-29 12:30:00,117.87,117.87,117.7,117.78,29311.0,113.4186,113.4186,113.2551,113.332,29311.0
2024-08-29 13:00:00,117.77,117.81,117.59,117.76,35668.0,113.3224,113.3609,113.1492,113.3128,35668.0
2024-08-29 13:30:00,117.73,118.09,117.7,118.07,42362.0,113.2839,113.6303,113.2551,113.6111,42362.0
2024-08-29 14:00:00,118.09,118.17,117.76,117.76,26075.0,113.6303,113.7073,113.3128,113.3128,26075.0
2024-08-29 14:30:00,117.76,117.76,116.92,117.19,60665.0,113.3128,113.3128,112.5045,112.7643,60665.0
2024-08-29 15:00:00,117.14,117.66,117.01,117.6,42227.0,112.7162,113.2166,112.5911,113.1588,42227.0
2024-08-29 15:30:00,117.67,117.88,117.25,117.82,102472.0,113.2262,113.4283,112.8221,113.3705,102472.0
2024-08-30 09:30:00,118.78,119.12,118.27,118.56,24624.0,114.2943,114.6214,113.8035,114.0826,24624.0
2024-08-30 10:00:00,118.69,119.04,118.58,118.97,17509.0,114.2077,114.5445,114.1018,114.4771,17509.0
2024-08-30 10:30:00,118.93,118.97,118.3,118.35,13179.0,114.4386,114.4771,113.8324,113.8805,13179.0
2024-08-30 11:00:00,118.37,118.41,118.01,118.07,10882.0,113.8998,113.9382,113.5534,113.6111,10882.0
2024-08-30 11:30:00,118.17,118.37,117.76,117.95,24832.0,113.7073,113.8998,113.3128,113.4956,24832.0
2024-08-30 12:00:00,117.88,118.08,117.64,117.64,25716.0,113.4283,113.6207,113.1973,113.1973,25716.0
2024-08-30 12:30:00,117.69,117.88,117.37,117.8,14584.0,113.2454,113.4283,112.9375,113.3513,14584.0
2024-08-30 13:00:00,117.78,118.01,117.78,117.9,9652.0,113.332,113.5534,113.332,113.4475,9652.0
2024-08-30 13:30:00,117.85,118.0,117.8,117.81,10271.0,113.3994,113.5437,113.3513,113.3609,10271.0
2024-08-30 14:00:00,117.94,118.27,117.83,118.11,20318.0,113.486,113.8035,113.3802,113.6496,20318.0
2024-08-30 14:30:00,118.14,118.47,118.09,118.38,16979.0,113.6784,113.996,113.6303,113.9094,16979.0
2024-08-30 15:00:00,118.39,118.84,118.33,118.83,29384.0,113.919,114.352,113.8613,114.3424,29384.0
2024-08-30 15:30:00,118.83,119.62,118.68,119.53,161016.0,114.3424,115.1026,114.1981,115.016,161016.0
2024-09-03 09:30:00,118.79,119.05,118.0,118.55,54971.0,114.3039,114.5541,113.5437,114.073,54971.0
2024-09-03 10:00:00,118.45,118.99,117.65,118.14,29476.0,113.9767,114.4963,113.2069,113.6784,29476.0
2024-09-03 10:30:00,118.15,118.55,118.15,118.36,25145.0,113.6881,114.073,113.6881,113.8901,25145.0
2024-09-03 11:00:00,118.36,118.76,118.27,118.75,31789.0,113.8901,114.275,113.8035,114.2654,31789.0
2024-09-03 11:30:00,118.75,119.0,118.51,118.99,14623.0,114.2654,114.506,114.0345,114.4963,14623.0
2024-09-03 12:00:00,118.96,119.08,118.69,118.92,20050.0,114.4675,114.5829,114.2077,114.429,20050.0
2024-09-03 12:30:00,118.82,118.89,118.26,118.43,14395.0,114.3328,114.4001,113.7939,113.9575,14395.0
2024-09-03 13:00:00,118.41,118.82,118.3,118.7,9027.0,113.9382,114.3328,113.8324,114.2173,9027.0
2024-09-03 13:30:00,118.7,118.76,118.43,118.46,13822.0,114.2173,114.275,113.9575,113.9864,13822.0
2024-09-03 14:00:00,118.4,118.91,118.26,118.91,12392.0,113.9286,114.4194,113.7939,114.4194,12392.0
2024-09-03 14:30:00,118.92,118.94,118.75,118.8,12200.0,114.429,114.4482,114.2654,114.3135,12200.0
2024-09-03 15:00:00,118.79,119.01,118.75,118.88,10677.0,114.3039,114.5156,114.2654,114.3905,10677.0
2024-09-03 15:30:00,118.91,118.99,117.85,118.46,105684.0,114.4194,114.4963,113.3994,113.9864,105684.0
2024-09-04 09:30:00,118.74,120.36,118.46,120.36,23105.0,114.2558,115.8146,113.9864,115.8146,23105.0
2024-09-04 10:00:00,120.03,120.13,119.45,119.65,23531.0,115.4971,115.5933,114.939,115.1314,23531.0
2024-09-04 10:30:00,119.61,119.84,119.47,119.5,32803.0,115.0929,115.3142,114.9582,114.9871,32803.0
2024-09-04 11:00:00,119.55,119.6,118.71,118.92,29273.0,115.0352,115.0833,114.2269,114.429,29273.0
2024-09-04 11:30:00,118.87,118.87,118.45,118.66,36812.0,114.3809,114.3809,113.9767,114.1788,36812.0
2024-09-04 12:00:00,118.57,118.67,118.0,118.36,13987.0,114.0922,114.1884,113.5437,113.8901,13987.0
2024-09-04 12:30:00,118.32,118.51,118.11,118.16,11896.0,113.8516,114.0345,113.6496,113.6977,11896.0
2024-09-04 13:00:00,118.17,118.23,117.56,117.6,11790.0,113.7073,113.765,113.1203,113.1588,11790.0
2024-09-04 13:30:00,117.61,117.61,117.18,117.35,10861.0,113.1685,113.1685,112.7547,112.9183,10861.0
2024-09-04 14:00:00,117.33,117.33,117.0,117.11,9421.0,112.899,112.899,112.5815,112.6873,9421.0
2024-09-04 14:30:00,117.13,117.15,116.9,116.92,12705.0,112.7066,112.7258,112.4853,112.5045,12705.0
2024-09-04 15:00:00,116.93,117.63,116.82,117.56,38934.0,112.5141,113.1877,112.4083,113.1203,38934.0
2024-09-04 15:30:00,117.51,117.92,117.16,117.56,87343.0,113.0722,113.4668,112.7355,113.1203,87343.0
2024-09-05 09:30:00,118.58,118.8,117.45,118.8,25798.0,114.1018,114.3135,113.0145,114.3135,25798.0
2024-09-05 10:00:00,118.71,119.5,118.58,119.29,28827.0,114.2269,114.9871,114.1018,114.785,28827.0
2024-09-05 10:30:00,119.36,119.62,118.81,118.81,13091.0,114.8524,115.1026,114.3231,114.3231,13091.0
2024-09-05 11:00:00,118.75,118.85,117.98,118.04,26674.0,114.2654,114.3616,113.5245,113.5822,26674.0
2024-09-05 11:30:00,118.02,118.2,117.51,117.58,15402.0,113.563,113.7362,113.0722,113.1396,15402.0
2024-09-05 12:00:00,117.58,117.82,117.28,117.81,21329.0,113.1396,113.3705,112.8509,113.3609,21329.0
2024-09-05 12:30:00,117.72,117.76,117.53,117.66,9941.0,113.2743,113.3128,113.0915,113.2166,9941.0
2024-09-05 13:00:00,117.63,117.66,117.33,117.46,10293.0,113.1877,113.2166,112.899,113.0241,10293.0
2024-09-05 13:30:00,117.44,118.07,117.28,117.93,13910.0,113.0049,113.6111,112.8509,113.4764,13910.0
2024-09-05 14:00:00,117.91,117.92,117.73,117.8,12579.0,113.4571,113.4668,113.2839,113.3513,12579.0
2024-09-05 14:30:00,117.78,118.12,117.73,117.92,10026.0,113.332,113.6592,113.2839,113.4668,10026.0
2024-09-05 15:00:00,117.92,117.98,117.4,117.81,19296.0,113.4668,113.5245,112.9664,113.3609,19296.0
2024-09-05 15:30:00,117.81,117.9,117.19,117.39,90051.0,113.3609,113.4475,112.7643,112.9568,90051.0
2024-09-06 09:30:00,117.84,117.84,116.98,117.08,13890.0,113.3898,113.3898,112.5623,112.6585,13890.0
2024-09-06 10:00:00,117.21,117.3,115.93,115.93,24033.0,112.7836,112.8702,111.5519,111.5519,24033.0
2024-09-06 10:30:00,116.02,116.43,115.97,116.16,26686.0,111.6385,112.033,111.5904,111.7732,26686.0
2024-09-06 11:00:00,116.2,116.89,115.83,115.83,23080.0,111.8117,112.4757,111.4557,111.4557,23080.0
2024-09-06 11:30:00,115.94,116.16,115.82,115.94,6409.0,111.5615,111.7732,111.4461,111.5615,6409.0
2024-09-06 12:00:00,115.8,115.86,115.62,115.64,10282.0,111.4268,111.4845,111.2536,111.2729,10282.0
2024-09-06 12:30:00,115.68,115.84,115.58,115.71,8595.0,111.3113,111.4653,111.2151,111.3402,8595.0
2024-09-06 13:00:00,115.65,116.03,115.63,116.0,12117.0,111.2825,111.6481,111.2632,111.6193,12117.0
2024-09-06 13:30:00,115.94,116.05,115.87,115.98,5833.0,111.5615,111.6674,111.4942,111.6,5833.0
2024-09-06 14:00:00,116.03,116.03,115.47,115.68,12571.0,111.6481,111.6481,111.1093,111.3113,12571.0
2024-09-06 14:30:00,115.66,115.76,115.52,115.55,9107.0,111.2921,111.3883,111.1574,111.1863,9107.0
2024-09-06 15:00:00,115.6,116.39,115.6,116.31,42276.0,111.2344,111.9945,111.2344,111.9176,42276.0
2024-09-06 15:30:00,116.32,116.45,115.93,116.29,123683.0,111.9272,112.0523,111.5519,111.8983,123683.0
2024-09-09 09:30:00,116.49,116.85,115.99,116.85,20948.0,112.0908,112.4372,111.6096,112.4372,20948.0
2024-09-09 10:00:00,116.98,117.71,116.69,117.6,100914.0,112.5623,113.2647,112.2832,113.1588,100914.0
2024-09-09 10:30:00,117.59,118.18,117.59,118.04,61448.0,113.1492,113.7169,113.1492,113.5822,61448.0
2024-09-09 11:00:00,117.97,117.99,117.53,117.92,33987.0,113.5149,113.5341,113.0915,113.4668,33987.0
2024-09-09 11:30:00,117.93,118.34,117.91,118.1,14146.0,113.4764,113.8709,113.4571,113.64,14146.0
2024-09-09 12:00:00,118.09,118.48,118.07,118.41,9358.0,113.6303,114.0056,113.6111,113.9382,9358.0
2024-09-09 12:30:00,118.42,118.88,118.41,118.78,24465.0,113.9479,114.3905,113.9382,114.2943,24465.0
2024-09-09 13:00:00,118.79,118.79,118.63,118.69,26655.0,114.3039,114.3039,114.1499,114.2077,26655.0
2024-09-09 13:30:00,118.69,118.87,118.49,118.5,14117.0,114.2077,114.3809,114.0152,114.0248,14117.0
2024-09-09 14:00:00,118.44,118.77,118.34,118.67,10577.0,113.9671,114.2847,113.8709,114.1884,10577.0
2024-09-09 14:30:00,118.65,118.66,118.24,118.38,21344.0,114.1692,114.1788,113.7747,113.9094,21344.0
2024-09-09 15:00:00,118.37,118.89,118.25,118.88,11501.0,113.8998,114.4001,113.7843,114.3905,11501.0
2024-09-09 15:30:00,118.85,118.97,118.15,118.24,86000.0,114.3616,114.4771,113.6881,113.7747,86000.0
2024-09-10 09:30:00,119.17,119.44,118.45,118.46,30052.0,114.6695,114.9294,113.9767,113.9864,30052.0
2024-09-10 10:00:00,118.46,118.73,118.28,118.5,17694.0,113.9864,114.2462,113.8132,114.0248,17694.0
2024-09-10 10:30:00,118.47,119.65,118.44,119.65,22815.0,113.996,115.1314,113.9671,115.1314,22815.0
2024-09-10 11:00:00,119.69,120.4,119.62,120.35,76306.0,115.1699,115.8531,115.1026,115.805,76306.0
2024-09-10 11:30:00,120.28,120.35,120.01,120.05,29065.0,115.7376,115.805,115.4778,115.5163,29065.0
2024-09-10 12:00:00,119.98,120.1,119.51,119.61,44336.0,115.449,115.5644,114.9967,115.0929,44336.0
2024-09-10 12:30:00,119.66,119.66,118.93,118.97,55882.0,115.141,115.141,114.4386,114.4771,55882.0
2024-09-10 13:00:00,119.02,119.95,119.01,119.9,34228.0,114.5252,115.4201,114.5156,115.372,34228.0
2024-09-10 13:30:00,119.87,120.01,119.57,119.57,16863.0,115.3431,115.4778,115.0544,115.0544,16863.0
2024-09-10 14:00:00,119.62,119.62,119.06,119.46,17398.0,115.1026,115.1026,114.5637,114.9486,17398.0
2024-09-10 14:30:00,119.51,119.97,119.46,119.91,27764.0,114.9967,115.4393,114.9486,115.3816,27764.0
2024-09-10 15:00:00,119.96,120.03,119.87,120.03,35770.0,115.4297,115.4971,115.3431,115.4971,35770.0
2024-09-10 15:30:00,119.96,119.99,119.44,119.79,116277.0,115.4297,115.4586,114.9294,115.2661,116277.0
2024-09-11 09:30:00,118.42,118.78,117.68,117.95,79497.0,113.9479,114.2943,113.2358,113.4956,79497.0
2024-09-11 10:00:00,117.72,117.8,117.04,117.04,35499.0,113.2743,113.3513,112.62,112.62,35499.0
2024-09-11 10:30:00,117.09,117.78,116.89,117.76,16835.0,112.6681,113.332,112.4757,113.3128,16835.0
2024-09-11 11:00:00,117.77,118.29,117.6,118.26,65060.0,113.3224,113.8228,113.1588,113.7939,65060.0
2024-09-11 11:30:00,118.27,118.92,118.27,118.56,60291.0,113.8035,114.429,113.8035,114.0826,60291.0
2024-09-11 12:00:00,118.52,118.62,118.09,118.39,75971.0,114.0441,114.1403,113.6303,113.919,75971.0
2024-09-11 12:30:00,118.33,119.14,118.2,119.07,39201.0,113.8613,114.6407,113.7362,114.5733,39201.0
2024-09-11 13:00:00,119.07,119.4,118.98,119.19,22838.0,114.5733,114.8909,114.4867,114.6888,22838.0
2024-09-11 13:30:00,119.18,119.54,119.18,119.41,25348.0,114.6792,115.0256,114.6792,114.9005,25348.0
2024-09-11 14:00:00,119.41,119.53,119.33,119.46,25058.0,114.9005,115.016,114.8235,114.9486,25058.0
2024-09-11 14:30:00,119.45,120.34,119.39,120.27,61731.0,114.939,115.7954,114.8812,115.728,61731.0
2024-09-11 15:00:00,120.24,120.44,120.0,120.42,75746.0,115.6991,115.8916,115.4682,115.8723,75746.0
2024-09-11 15:30:00,120.42,120.72,120.13,120.5,207262.0,115.8723,116.161,115.5933,115.9493,207262.0
2024-09-12 09:30:00,120.72,121.18,119.34,119.36,14982.0,116.161,116.6036,114.8331,114.8524,14982.0
2024-09-12 10:00:00,119.33,121.0,119.23,120.96,30294.0,114.8235,116.4304,114.7273,116.3919,30294.0
2024-09-12 10:30:00,121.06,121.44,120.83,120.85,45516.0,116.4882,116.8538,116.2669,116.2861,45516.0
2024-09-12 11:00:00,120.88,121.5,120.88,121.33,16688.0,116.315,116.9116,116.315,116.748,16688.0
2024-09-12 11:30:00,121.27,121.5,121.2,121.2,22952.0,116.6902,116.9116,116.6229,116.6229,22952.0
2024-09-12 12:00:00,121.18,121.2,120.88,121.04,27733.0,116.6036,116.6229,116.315,116.4689,27733.0
2024-09-12 12:30:00,121.04,121.69,121.03,121.61,10326.0,116.4689,117.0944,116.4593,117.0174,10326.0
2024-09-12 13:00:00,121.72,122.18,121.72,122.13,10776.0,117.1232,117.5659,117.1232,117.5178,10776.0
2024-09-12 13:30:00,122.12,122.47,122.12,122.47,11969.0,117.5081,117.8449,117.5081,117.8449,11969.0
2024-09-12 14:00:00,122.44,122.47,122.04,122.31,17589.0,117.8161,117.8449,117.4312,117.691,17589.0
2024-09-12 14:30:00,122.31,122.34,121.45,121.68,26034.0,117.691,117.7198,116.8634,117.0848,26034.0
2024-09-12 15:00:00,121.68,121.98,121.65,121.88,18199.0,117.0848,117.3734,117.0559,117.2772,18199.0
2024-09-12 15:30:00,121.88,122.24,121.64,121.91,162462.0,117.2772,117.6236,117.0463,117.3061,162462.0
2024-09-13 09:30:00,122.95,124.0,122.92,123.5,50876.0,118.3068,119.3171,118.2779,118.836,50876.0
2024-09-13 10:00:00,123.53,124.15,123.26,124.09,73595.0,118.8649,119.4615,118.6051,119.4037,73595.0
2024-09-13 10:30:00,124.09,124.15,123.13,123.25,116610.0,119.4037,119.4615,118.48,118.5955,116610.0
2024-09-13 11:00:00,123.25,123.8,122.75,123.44,214464.0,118.5955,119.1247,118.1143,118.7783,214464.0
2024-09-13 11:30:00,123.44,124.07,123.34,124.07,56672.0,118.7783,119.3845,118.6821,119.3845,56672.0
2024-09-13 12:00:00,124.05,124.87,124.04,124.74,112933.0,119.3653,120.1543,119.3556,120.0292,112933.0
2024-09-13 12:30:00,124.72,125.56,124.46,125.53,65899.0,120.01,120.8182,119.7598,120.7894,65899.0
2024-09-13 13:00:00,125.49,125.63,124.42,124.55,91981.0,120.7509,120.8856,119.7213,119.8464,91981.0
2024-09-13 13:30:00,124.43,124.59,123.88,124.11,49926.0,119.7309,119.8849,119.2017,119.423,49926.0
2024-09-13 14:00:00,124.13,124.24,123.59,123.59,31012.0,119.4422,119.5481,118.9226,118.9226,31012.0
2024-09-13 14:30:00,123.57,123.86,123.06,123.15,40839.0,118.9034,119.1824,118.4126,118.4992,40839.0
2024-09-13 15:00:00,123.13,123.62,123.12,123.5,62870.0,118.48,118.9515,118.4704,118.836,62870.0
2024-09-13 15:30:00,123.5,124.52,123.5,124.43,205193.0,118.836,119.8175,118.836,119.7309,205193.0
2024-09-16 09:30:00,124.87,125.63,124.29,124.74,25620.0,120.1543,120.8856,119.5962,120.0292,25620.0
2024-09-16 10:00:00,124.65,124.65,124.08,124.11,32132.0,119.9426,119.9426,119.3941,119.423,32132.0
2024-09-16 10:30:00,124.0,124.26,123.78,123.79,15079.0,119.3171,119.5673,119.1055,119.1151,15079.0
2024-09-16 11:00:00,123.79,124.25,123.61,123.64,20081.0,119.1151,119.5577,118.9419,118.9707,20081.0
2024-09-16 11:30:00,123.74,124.04,123.68,123.84,15160.0,119.067,119.3556,119.0092,119.1632,15160.0
2024-09-16 12:00:00,123.77,123.78,123.34,123.61,38110.0,119.0958,119.1055,118.6821,118.9419,38110.0
2024-09-16 12:30:00,123.58,124.06,123.57,124.05,13292.0,118.913,119.3749,118.9034,119.3653,13292.0
2024-09-16 13:00:00,124.09,124.22,124.01,124.16,16294.0,119.4037,119.5288,119.3268,119.4711,16294.0
2024-09-16 13:30:00,124.14,124.8,124.04,124.73,10125.0,119.4519,120.0869,119.3556,120.0196,10125.0
2024-09-16 14:00:00,124.72,124.89,124.68,124.84,29558.0,120.01,120.1735,119.9715,120.1254,29558.0
2024-09-16 14:30:00,124.85,125.08,124.61,124.99,35110.0,120.135,120.3564,119.9041,120.2698,35110.0
2024-09-16 15:00:00,124.97,125.38,124.7,124.81,76657.0,120.2505,120.645,119.9907,120.0966,76657.0
2024-09-16 15:30:00,124.79,125.0,124.46,124.68,139009.0,120.0773,120.2794,119.7598,119.9715,139009.0
2024-09-17 09:30:00,124.93,125.54,123.73,123.73,24449.0,120.212,120.799,119.0573,119.0573,24449.0
2024-09-17 10:00:00,123.92,125.18,123.85,124.82,22463.0,119.2402,120.4526,119.1728,120.1062,22463.0
2024-09-17 10:30:00,124.82,124.83,124.08,124.27,15844.0,120.1062,120.1158,119.3941,119.5769,15844.0
2024-09-17 11:00:00,124.27,124.99,124.27,124.84,9943.0,119.5769,120.2698,119.5769,120.1254,9943.0
2024-09-17 11:30:00,124.76,124.99,124.53,124.8,14080.0,120.0484,120.2698,119.8271,120.0869,14080.0
2024-09-17 12:00:00,124.76,124.98,124.64,124.85,19740.0,120.0484,120.2601,119.933,120.135,19740.0
2024-09-17 12:30:00,124.84,124.85,124.15,124.29,13467.0,120.1254,120.135,119.4615,119.5962,13467.0
2024-09-17 13:00:00,124.3,124.83,124.19,124.73,11963.0,119.6058,120.1158,119.5,120.0196,11963.0
2024-09-17 13:30:00,124.73,124.95,124.56,124.78,19676.0,120.0196,120.2313,119.856,120.0677,19676.0
2024-09-17 14:00:00,124.75,124.97,124.74,124.93,40017.0,120.0388,120.2505,120.0292,120.212,40017.0
2024-09-17 14:30:00,124.93,125.01,124.6,124.8,27801.0,120.212,120.289,119.8945,120.0869,27801.0
2024-09-17 15:00:00,124.71,124.8,123.22,123.38,50180.0,120.0003,120.0869,118.5666,118.7206,50180.0
2024-09-17 15:30:00,123.36,124.18,123.2,124.06,232804.0,118.7013,119.4903,118.5474,119.3749,232804.0
2024-09-18 09:30:00,124.01,124.39,123.3,124.06,31632.0,119.3268,119.6924,118.6436,119.3749,31632.0
2024-09-18 10:00:00,124.07,124.24,123.47,123.78,22031.0,119.3845,119.5481,118.8072,119.1055,22031.0
2024-09-18 10:30:00,123.57,123.58,123.25,123.44,7436.0,118.9034,118.913,118.5955,118.7783,7436.0
2024-09-18 11:00:00,123.53,123.59,123.09,123.33,10361.0,118.8649,118.9226,118.4415,118.6724,10361.0
2024-09-18 11:30:00,123.27,123.42,123.0,123.27,23053.0,118.6147,118.759,118.3549,118.6147,23053.0
2024-09-18 12:00:00,123.21,123.71,123.13,123.68,24819.0,118.557,119.0381,118.48,119.0092,24819.0
2024-09-18 12:30:00,123.66,123.71,123.48,123.51,38666.0,118.99,119.0381,118.8168,118.8456,38666.0
2024-09-18 13:00:00,123.5,123.65,123.36,123.55,35015.0,118.836,118.9804,118.7013,118.8841,35015.0
2024-09-18 13:30:00,123.63,123.82,123.55,123.57,11402.0,118.9611,119.1439,118.8841,118.9034,11402.0
2024-09-18 14:00:00,123.57,125.53,123.38,124.5,209548.0,118.9034,120.7894,118.7206,119.7983,209548.0
2024-09-18 14:30:00,124.59,125.19,123.95,124.35,90643.0,119.8849,120.4622,119.269,119.6539,90643.0
2024-09-18 15:00:00,124.35,124.87,123.94,124.53,52523.0,119.6539,120.1543,119.2594,119.8271,52523.0
2024-09-18 15:30:00,124.53,124.53,123.41,123.86,172680.0,119.8271,119.8271,118.7494,119.1824,172680.0
2024-09-19 09:30:00,125.52,125.52,123.27,123.62,32632.0,120.7797,120.7797,118.6147,118.9515,32632.0
2024-09-19 10:00:00,123.82,123.82,122.9,123.47,17157.0,119.1439,119.1439,118.2587,118.8072,17157.0
2024-09-19 10:30:00,123.55,123.76,123.2,123.42,17798.0,118.8841,119.0862,118.5474,118.759,17798.0
2024-09-19 11:00:00,123.42,123.66,123.24,123.66,13713.0,118.759,118.99,118.5858,118.99,13713.0
2024-09-19 11:30:00,123.65,123.65,123.16,123.27,10280.0,118.9804,118.9804,118.5089,118.6147,10280.0
2024-09-19 12:00:00,123.25,123.47,123.18,123.25,10432.0,118.5955,118.8072,118.5281,118.5955,10432.0
2024-09-19 12:30:00,123.33,123.43,123.16,123.3,7935.0,118.6724,118.7687,118.5089,118.6436,7935.0
2024-09-19 13:00:00,123.31,123.46,123.11,123.13,20805.0,118.6532,118.7975,118.4608,118.48,20805.0
2024-09-19 13:30:00,123.09,123.25,123.09,123.15,9235.0,118.4415,118.5955,118.4415,118.4992,9235.0
2024-09-19 14:00:00,123.2,123.33,123.1,123.13,22327.0,118.5474,118.6724,118.4511,118.48,22327.0
2024-09-19 14:30:00,123.17,123.22,122.47,122.58,40900.0,118.5185,118.5666,117.8449,117.9508,40900.0
2024-09-19 15:00:00,122.48,123.06,122.48,122.6,84481.0,117.8545,118.4126,117.8545,117.97,84481.0
2024-09-19 15:30:00,122.63,122.63,122.01,122.22,289231.0,117.9989,117.9989,117.4023,117.6044,289231.0
2024-09-20 09:30:00,121.35,121.93,119.77,121.21,215819.0,116.7672,117.3253,115.2469,116.6325,215819.0
2024-09-20 10:00:00,121.2,121.59,121.03,121.51,30064.0,116.6229,116.9982,116.4593,116.9212,30064.0
2024-09-20 10:30:00,121.43,121.44,120.82,120.84,14585.0,116.8442,116.8538,116.2572,116.2765,14585.0
2024-09-20 11:00:00,120.84,121.16,120.66,120.88,21492.0,116.2765,116.5844,116.1033,116.315,21492.0
2024-09-20 11:30:00,120.89,121.15,120.7,120.8,11056.0,116.3246,116.5748,116.1418,116.238,11056.0
2024-09-20 12:00:00,120.76,120.76,120.45,120.55,15857.0,116.1995,116.1995,115.9012,115.9974,15857.0
2024-09-20 12:30:00,120.58,120.7,120.49,120.49,14629.0,116.0263,116.1418,115.9397,115.9397,14629.0
2024-09-20 13:00:00,120.49,120.76,120.41,120.47,15658.0,115.9397,116.1995,115.8627,115.9205,15658.0
2024-09-20 13:30:00,120.46,120.75,120.45,120.75,11093.0,115.9108,116.1899,115.9012,116.1899,11093.0
2024-09-20 14:00:00,120.77,120.77,120.3,120.34,21394.0,116.2091,116.2091,115.7569,115.7954,21394.0
2024-09-20 14:30:00,120.26,120.56,120.25,120.51,23201.0,115.7184,116.0071,115.7088,115.9589,23201.0
2024-09-20 15:00:00,120.48,121.04,120.27,120.64,38466.0,115.9301,116.4689,115.728,116.084,38466.0
2024-09-20 15:30:00,120.62,121.29,120.55,121.25,117891.0,116.0648,116.7095,115.9974,116.671,117891.0
2024-09-23 09:30:00,121.94,122.45,121.48,121.68,23140.0,117.3349,117.8257,116.8923,117.0848,23140.0
2024-09-23 10:00:00,121.67,122.13,121.66,121.72,13141.0,117.0751,117.5178,117.0655,117.1232,13141.0
2024-09-23 10:30:00,121.8,121.94,121.59,121.9,14182.0,117.2002,117.3349,116.9982,117.2964,14182.0
2024-09-23 11:00:00,121.86,122.04,121.56,121.94,8127.0,117.258,117.4312,116.9693,117.3349,8127.0
2024-09-23 11:30:00,121.94,122.3,121.92,122.06,7745.0,117.3349,117.6813,117.3157,117.4504,7745.0
2024-09-23 12:00:00,122.08,122.11,121.78,121.86,7988.0,117.4697,117.4985,117.181,117.258,7988.0
2024-09-23 12:30:00,121.85,121.91,121.63,121.8,4801.0,117.2483,117.3061,117.0366,117.2002,4801.0
2024-09-23 13:00:00,121.74,121.97,121.66,121.97,9405.0,117.1425,117.3638,117.0655,117.3638,9405.0
2024-09-23 13:30:00,121.98,122.11,121.93,122.08,6818.0,117.3734,117.4985,117.3253,117.4697,6818.0
2024-09-23 14:00:00,122.06,122.06,121.79,121.82,13286.0,117.4504,117.4504,117.1906,117.2195,13286.0
2024-09-23 14:30:00,121.84,121.96,121.71,121.75,8488.0,117.2387,117.3542,117.1136,117.1521,8488.0
2024-09-23 15:00:00,121.75,121.87,121.62,121.87,10824.0,117.1521,117.2676,117.027,117.2676,10824.0
2024-09-23 15:30:00,121.92,122.47,121.85,122.18,76575.0,117.3157,117.8449,117.2483,117.5659,76575.0
2024-09-24 09:30:00,121.77,122.91,121.25,122.77,6803.0,117.1714,118.2683,116.671,118.1336,6803.0
2024-09-24 10:00:00,122.67,123.35,122.64,123.35,4553.0,118.0374,118.6917,118.0085,118.6917,4553.0
2024-09-24 10:30:00,123.23,123.58,123.18,123.4,4080.0,118.5762,118.913,118.5281,118.7398,4080.0
2024-09-24 11:00:00,123.31,123.56,122.94,123.45,17665.0,118.6532,118.8938,118.2972,118.7879,17665.0
2024-09-24 11:30:00,123.44,123.5,123.1,123.21,21448.0,118.7783,118.836,118.4511,118.557,21448.0
2024-09-24 12:00:00,123.24,124.32,123.07,124.14,44742.0,118.5858,119.6251,118.4223,119.4519,44742.0
2024-09-24 12:30:00,124.11,124.58,123.91,124.52,34820.0,119.423,119.8752,119.2305,119.8175,34820.0
2024-09-24 13:00:00,124.56,124.81,124.56,124.72,25181.0,119.856,120.0966,119.856,120.01,25181.0
2024-09-24 13:30:00,124.7,124.94,124.69,124.8,50179.0,119.9907,120.2216,119.9811,120.0869,50179.0
2024-09-24 14:00:00,124.8,125.05,124.67,124.84,39982.0,120.0869,120.3275,119.9618,120.1254,39982.0
2024-09-24 14:30:00,124.81,125.11,124.68,125.03,91975.0,120.0966,120.3852,119.9715,120.3082,91975.0
2024-09-24 15:00:00,125.02,125.18,124.54,125.01,126658.0,120.2986,120.4526,119.8367,120.289,126658.0
2024-09-24 15:30:00,124.97,125.22,124.34,124.42,182000.0,120.2505,120.4911,119.6443,119.7213,182000.0
2024-09-25 09:30:00,124.75,125.22,123.98,124.84,35555.0,120.0388,120.4911,119.2979,120.1254,35555.0
2024-09-25 10:00:00,124.92,125.28,124.54,124.94,32322.0,120.2024,120.5488,119.8367,120.2216,32322.0
2024-09-25 10:30:00,124.9,125.07,124.82,125.01,25688.0,120.1832,120.3467,120.1062,120.289,25688.0
2024-09-25 11:00:00,124.94,125.07,124.47,124.81,25952.0,120.2216,120.3467,119.7694,120.0966,25952.0
2024-09-25 11:30:00,124.83,124.94,124.7,124.91,20094.0,120.1158,120.2216,119.9907,120.1928,20094.0
2024-09-25 12:00:00,124.91,125.59,124.9,125.4,77618.0,120.1928,120.8471,120.1832,120.6643,77618.0
2024-09-25 12:30:00,125.48,125.6,125.0,125.02,82566.0,120.7413,120.8567,120.2794,120.2986,82566.0
2024-09-25 13:00:00,125.0,125.02,124.29,124.35,18942.0,120.2794,120.2986,119.5962,119.6539,18942.0
2024-09-25 13:30:00,124.28,124.41,123.89,124.41,50918.0,119.5866,119.7117,119.2113,119.7117,50918.0
2024-09-25 14:00:00,124.44,124.91,124.35,124.9,30027.0,119.7405,120.1928,119.6539,120.1832,30027.0
2024-09-25 14:30:00,124.91,125.08,124.8,124.87,22028.0,120.1928,120.3564,120.0869,120.1543,22028.0
2024-09-25 15:00:00,124.9,124.95,124.18,124.28,33969.0,120.1832,120.2313,119.4903,119.5866,33969.0
2024-09-25 15:30:00,124.25,124.42,123.73,124.31,213112.0,119.5577,119.7213,119.0573,119.6154,213112.0
2024-09-26 09:30:00,125.51,125.51,123.8,124.03,48854.0,120.7701,120.7701,119.1247,119.346,48854.0
2024-09-26 10:00:00,124.12,124.53,123.09,123.14,22650.0,119.4326,119.8271,118.4415,118.4896,22650.0
2024-09-26 10:30:00,123.31,123.64,122.99,123.18,46824.0,118.6532,118.9707,118.3453,118.5281,46824.0
2024-09-26 11:00:00,123.18,123.42,122.53,122.53,22290.0,118.5281,118.759,117.9027,117.9027,22290.0
2024-09-26 11:30:00,122.54,122.71,122.17,122.17,22905.0,117.9123,118.0759,117.5563,117.5563,22905.0
2024-09-26 12:00:00,122.13,122.37,121.85,121.93,34874.0,117.5178,117.7487,117.2483,117.3253,34874.0
2024-09-26 12:30:00,121.93,122.09,121.76,121.87,21413.0,117.3253,117.4793,117.1617,117.2676,21413.0
2024-09-26 13:00:00,121.93,122.07,121.75,121.92,15084.0,117.3253,117.46,117.1521,117.3157,15084.0
2024-09-26 13:30:00,121.96,122.17,121.81,122.02,18597.0,117.3542,117.5563,117.2098,117.4119,18597.0
2024-09-26 14:00:00,121.94,122.1,121.67,121.67,32104.0,117.3349,117.4889,117.0751,117.0751,32104.0
2024-09-26 14:30:00,121.74,121.76,121.29,121.47,31642.0,117.1425,117.1617,116.7095,116.8827,31642.0
2024-09-26 15:00:00,121.46,121.67,121.21,121.47,65757.0,116.8731,117.0751,116.6325,116.8827,65757.0
2024-09-26 15:30:00,121.47,121.92,121.3,121.55,131837.0,116.8827,117.3157,116.7191,116.9597,131837.0
2024-09-27 09:30:00,123.0,123.0,121.92,122.99,36363.0,118.3549,118.3549,117.3157,118.3453,36363.0
2024-09-27 10:00:00,122.54,123.45,122.4,123.36,26868.0,117.9123,118.7879,117.7776,118.7013,26868.0
2024-09-27 10:30:00,123.36,123.77,123.0,123.0,18735.0,118.7013,119.0958,118.3549,118.3549,18735.0
2024-09-27 11:00:00,123.0,123.31,122.92,122.92,21818.0,118.3549,118.6532,118.2779,118.2779,21818.0
2024-09-27 11:30:00,122.79,122.97,122.21,122.21,50933.0,118.1528,118.326,117.5947,117.5947,50933.0
2024-09-27 12:00:00,122.2,122.22,121.69,121.69,63397.0,117.5851,117.6044,117.0944,117.0944,63397.0
2024-09-27 12:30:00,121.79,121.85,121.56,121.77,13136.0,117.1906,117.2483,116.9693,117.1714,13136.0
2024-09-27 13:00:00,121.77,121.77,121.34,121.76,11764.0,117.1714,117.1714,116.7576,117.1617,11764.0
2024-09-27 13:30:00,121.8,122.0,121.31,121.4,91359.0,117.2002,117.3927,116.7287,116.8153,91359.0
2024-09-27 14:00:00,121.34,121.61,121.28,121.33,31476.0,116.7576,117.0174,116.6999,116.748,31476.0
2024-09-27 14:30:00,121.36,121.36,121.0,121.2,41621.0,116.7768,116.7768,116.4304,116.6229,41621.0
2024-09-27 15:00:00,121.2,121.3,120.89,121.19,23153.0,116.6229,116.7191,116.3246,116.6133,23153.0
2024-09-27 15:30:00,121.18,121.21,120.89,121.02,137206.0,116.6036,116.6325,116.3246,116.4497,137206.0
2024-09-30 09:30:00,118.86,120.38,118.76,118.92,46334.0,115.6233,117.1019,115.526,115.6817,46334.0
2024-09-30 10:00:00,118.86,119.19,118.8,118.95,199723.0,115.6233,115.9443,115.565,115.7109,199723.0
2024-09-30 10:30:00,119.0,119.09,118.7,119.01,134123.0,115.7595,115.8471,115.4677,115.7692,134123.0
2024-09-30 11:00:00,119.01,119.09,118.44,118.45,61414.0,115.7692,115.8471,115.2148,115.2245,61414.0
2024-09-30 11:30:00,118.52,119.02,118.51,118.75,117602.0,115.2926,115.779,115.2828,115.5163,117602.0
2024-09-30 12:00:00,118.78,119.04,118.72,119.01,146144.0,115.5455,115.7984,115.4871,115.7692,146144.0
2024-09-30 12:30:00,118.98,119.04,118.77,118.92,44752.0,115.7401,115.7984,115.5358,115.6817,44752.0
2024-09-30 13:00:00,118.86,119.04,118.71,118.8,93170.0,115.6233,115.7984,115.4774,115.565,93170.0
2024-09-30 13:30:00,118.8,119.07,118.53,118.53,79111.0,115.565,115.8276,115.3023,115.3023,79111.0
2024-09-30 14:00:00,118.59,118.6,117.39,117.84,60031.0,115.3607,115.3704,114.1933,114.6311,60031.0
2024-09-30 14:30:00,117.82,118.17,117.71,117.71,39876.0,114.6116,114.9521,114.5046,114.5046,39876.0
2024-09-30 15:00:00,117.71,117.71,117.08,117.27,57328.0,114.5046,114.5046,113.8918,114.0766,57328.0
2024-09-30 15:30:00,117.21,118.95,117.2,118.74,180111.0,114.0182,115.7109,114.0085,115.5066,180111.0
2024-10-01 09:30:00,119.06,119.73,117.25,117.43,53812.0,115.8179,116.4696,114.0572,114.2323,53812.0
2024-10-01 10:00:00,117.29,117.75,116.85,117.7,33840.0,114.0961,114.5435,113.6681,114.4949,33840.0
2024-10-01 10:30:00,117.6,118.1,117.58,117.88,45104.0,114.3976,114.884,114.3782,114.67,45104.0
2024-10-01 11:00:00,117.93,117.94,117.46,117.92,27699.0,114.7186,114.7284,114.2614,114.7089,27699.0
2024-10-01 11:30:00,117.94,118.07,117.5,117.5,98470.0,114.7284,114.8548,114.3004,114.3004,98470.0
2024-10-01 12:00:00,117.47,117.62,117.42,117.55,9347.0,114.2712,114.4171,114.2225,114.349,9347.0
2024-10-01 12:30:00,117.59,117.85,117.23,117.76,25730.0,114.3879,114.6408,114.0377,114.5533,25730.0
2024-10-01 13:00:00,117.7,117.7,117.11,117.27,28804.0,114.4949,114.4949,113.921,114.0766,28804.0
2024-10-01 13:30:00,117.27,117.27,116.54,116.75,100931.0,114.0766,114.0766,113.3665,113.5708,100931.0
2024-10-01 14:00:00,116.78,117.39,116.64,116.94,143314.0,113.6,114.1933,113.4638,113.7556,143314.0
2024-10-01 14:30:00,116.85,117.62,116.85,117.57,115297.0,113.6681,114.4171,113.6681,114.3684,115297.0
2024-10-01 15:00:00,117.57,117.59,117.04,117.46,78640.0,114.3684,114.3879,113.8529,114.2614,78640.0
2024-10-01 15:30:00,117.39,117.41,116.8,117.09,227721.0,114.1933,114.2128,113.6194,113.9015,227721.0
2024-10-02 09:30:00,115.86,116.7,115.47,116.14,78490.0,112.705,113.5221,112.3256,112.9774,78490.0
2024-10-02 10:00:00,116.09,116.43,115.57,115.65,77992.0,112.9287,113.2595,112.4229,112.5007,77992.0
2024-10-02 10:30:00,115.66,115.81,114.81,115.24,205042.0,112.5105,112.6564,111.6836,112.1019,205042.0
2024-10-02 11:00:00,115.29,116.03,115.14,115.73,227073.0,112.1505,112.8704,112.0046,112.5786,227073.0
2024-10-02 11:30:00,115.63,115.9,115.58,115.8,31068.0,112.4813,112.7439,112.4326,112.6466,31068.0
2024-10-02 12:00:00,115.72,116.0,115.4,115.53,113550.0,112.5688,112.8412,112.2575,112.384,113550.0
2024-10-02 12:30:00,115.61,115.63,115.4,115.41,19734.0,112.4618,112.4813,112.2575,112.2673,19734.0
2024-10-02 13:00:00,115.34,115.68,115.06,115.6,110257.0,112.1992,112.5299,111.9268,112.4521,110257.0
2024-10-02 13:30:00,115.57,116.1,115.47,116.03,47002.0,112.4229,112.9385,112.3256,112.8704,47002.0
2024-10-02 14:00:00,116.05,116.08,115.7,115.81,34688.0,112.8898,112.919,112.5494,112.6564,34688.0
2024-10-02 14:30:00,115.83,115.95,115.57,115.78,23739.0,112.6758,112.7926,112.4229,112.6272,23739.0
2024-10-02 15:00:00,115.75,115.85,115.57,115.7,39899.0,112.598,112.6953,112.4229,112.5494,39899.0
2024-10-02 15:30:00,115.71,116.36,115.68,116.21,145435.0,112.5591,113.1914,112.5299,113.0455,145435.0
2024-10-03 09:30:00,115.52,116.25,114.9,115.33,124855.0,112.3743,113.0844,111.7712,112.1894,124855.0
2024-10-03 10:00:00,115.22,115.66,114.98,115.19,32034.0,112.0824,112.5105,111.849,112.0533,32034.0
2024-10-03 10:30:00,115.12,115.37,114.5,114.5,47408.0,111.9852,112.2284,111.382,111.382,47408.0
2024-10-03 11:00:00,114.39,114.71,114.11,114.19,25825.0,111.275,111.5863,111.0027,111.0805,25825.0
2024-10-03 11:30:00,114.2,115.17,114.2,114.97,62052.0,111.0902,112.0338,111.0902,111.8392,62052.0
2024-10-03 12:00:00,114.97,115.64,114.97,115.33,17906.0,111.8392,112.491,111.8392,112.1894,17906.0
2024-10-03 12:30:00,115.29,115.38,114.93,115.06,45269.0,112.1505,112.2381,111.8003,111.9268,45269.0
2024-10-03 13:00:00,115.13,115.35,114.98,115.07,26419.0,111.9949,112.2089,111.849,111.9365,26419.0
2024-10-03 13:30:00,115.0,115.41,115.0,115.31,14076.0,111.8684,112.2673,111.8684,112.17,14076.0
2024-10-03 14:00:00,115.26,115.54,115.22,115.52,15738.0,112.1214,112.3937,112.0824,112.3743,15738.0
2024-10-03 14:30:00,115.49,115.52,115.22,115.24,26754.0,112.3451,112.3743,112.0824,112.1019,26754.0
2024-10-03 15:00:00,115.16,115.45,115.14,115.39,32628.0,112.0241,112.3062,112.0046,112.2478,32628.0
2024-10-03 15:30:00,115.39,115.45,115.19,115.4,158910.0,112.2478,112.3062,112.0533,112.2575,158910.0
2024-10-04 09:30:00,115.02,115.27,113.9,114.03,130514.0,111.8879,112.1311,110.7984,110.9248,130514.0
2024-10-04 10:00:00,114.08,114.29,113.42,113.52,46952.0,110.9735,111.1778,110.3315,110.4287,46952.0
2024-10-04 10:30:00,113.42,114.43,112.94,114.28,78078.0,110.3315,111.314,109.8645,111.168,78078.0
2024-10-04 11:00:00,114.4,114.74,114.24,114.56,18796.0,111.2848,111.6155,111.1291,111.4404,18796.0
2024-10-04 11:30:00,114.55,114.93,114.44,114.73,60217.0,111.4307,111.8003,111.3237,111.6058,60217.0
2024-10-04 12:00:00,114.73,115.0,114.49,114.54,43866.0,111.6058,111.8684,111.3723,111.421,43866.0
2024-10-04 12:30:00,114.56,115.0,114.55,114.95,20722.0,111.4404,111.8684,111.4307,111.8198,20722.0
2024-10-04 13:00:00,114.92,115.0,114.72,114.75,21756.0,111.7906,111.8684,111.5961,111.6252,21756.0
2024-10-04 13:30:00,114.75,114.95,114.51,114.76,35197.0,111.6252,111.8198,111.3918,111.635,35197.0
2024-10-04 14:00:00,114.8,114.8,114.54,114.64,20040.0,111.6739,111.6739,111.421,111.5182,20040.0
2024-10-04 14:30:00,114.65,114.89,114.57,114.67,12368.0,111.528,111.7614,111.4501,111.5474,12368.0
2024-10-04 15:00:00,114.66,114.73,114.45,114.6,34499.0,111.5377,111.6058,111.3334,111.4793,34499.0
2024-10-04 15:30:00,114.57,115.01,114.45,114.91,116410.0,111.4501,111.8782,111.3334,111.7809,116410.0
2024-10-07 09:30:00,114.29,114.41,113.43,113.76,25675.0,111.1778,111.2945,110.3412,110.6622,25675.0
2024-10-07 10:00:00,113.8,113.94,113.46,113.48,27080.0,110.7011,110.8373,110.3704,110.3898,27080.0
2024-10-07 10:30:00,113.56,113.56,112.96,113.08,48006.0,110.4676,110.4676,109.884,110.0007,48006.0
2024-10-07 11:00:00,113.08,113.22,112.8,112.87,11758.0,110.0007,110.1369,109.7283,109.7964,11758.0
2024-10-07 11:30:00,112.79,112.89,112.56,112.59,46513.0,109.7186,109.8159,109.4949,109.5241,46513.0
2024-10-07 12:00:00,112.59,112.84,112.37,112.75,34650.0,109.5241,109.7672,109.31,109.6797,34650.0
2024-10-07 12:30:00,112.71,113.16,112.68,113.05,30978.0,109.6408,110.0785,109.6116,109.9715,30978.0
2024-10-07 13:00:00,113.05,113.21,112.92,113.18,50056.0,109.9715,110.1272,109.8451,110.098,50056.0
2024-10-07 13:30:00,113.16,113.33,113.06,113.26,27991.0,110.0785,110.2439,109.9813,110.1758,27991.0
2024-10-07 14:00:00,113.25,113.35,113.16,113.25,18047.0,110.1661,110.2634,110.0785,110.1661,18047.0
2024-10-07 14:30:00,113.25,113.25,112.56,112.71,53251.0,110.1661,110.1661,109.4949,109.6408,53251.0
2024-10-07 15:00:00,112.71,113.32,112.67,113.22,34766.0,109.6408,110.2342,109.6019,110.1369,34766.0
2024-10-07 15:30:00,113.21,113.7,113.05,113.51,119948.0,110.1272,110.6038,109.9715,110.419,119948.0
2024-10-08 09:30:00,113.8,113.95,112.95,113.16,43620.0,110.7011,110.847,109.8743,110.0785,43620.0
2024-10-08 10:00:00,113.09,113.23,112.6,113.05,33344.0,110.0104,110.1466,109.5338,109.9715,33344.0
2024-10-08 10:30:00,113.11,113.5,112.82,113.07,16713.0,110.0299,110.4093,109.7478,109.991,16713.0
2024-10-08 11:00:00,113.02,113.3,113.0,113.17,13266.0,109.9423,110.2147,109.9229,110.0883,13266.0
2024-10-08 11:30:00,113.18,113.18,112.58,112.92,23179.0,110.098,110.098,109.5143,109.8451,23179.0
2024-10-08 12:00:00,112.94,113.05,112.73,112.94,12060.0,109.8645,109.9715,109.6602,109.8645,12060.0
2024-10-08 12:30:00,112.96,113.22,112.89,113.18,17992.0,109.884,110.1369,109.8159,110.098,17992.0
2024-10-08 13:00:00,113.07,113.18,112.8,113.15,17538.0,109.991,110.098,109.7283,110.0688,17538.0
2024-10-08 13:30:00,113.16,113.55,113.15,113.51,17113.0,110.0785,110.4579,110.0688,110.419,17113.0
2024-10-08 14:00:00,113.55,113.58,113.25,113.39,19625.0,110.4579,110.4871,110.1661,110.3023,19625.0
2024-10-08 14:30:00,113.41,113.65,113.36,113.65,19028.0,110.3217,110.5552,110.2731,110.5552,19028.0
2024-10-08 15:00:00,113.65,113.65,113.33,113.59,24193.0,110.5552,110.5552,110.2439,110.4968,24193.0
2024-10-08 15:30:00,113.59,114.0,113.59,113.76,167624.0,110.4968,110.8957,110.4968,110.6622,167624.0
2024-10-09 09:30:00,114.17,114.22,113.52,113.73,24251.0,111.061,111.1097,110.4287,110.633,24251.0
2024-10-09 10:00:00,113.79,113.91,113.42,113.55,11346.0,110.6914,110.8081,110.3315,110.4579,11346.0
2024-10-09 10:30:00,113.46,113.5,113.08,113.36,9859.0,110.3704,110.4093,110.0007,110.2731,9859.0
2024-10-09 11:00:00,113.43,113.72,113.3,113.6,22440.0,110.3412,110.6233,110.2147,110.5066,22440.0
2024-10-09 11:30:00,113.62,113.85,113.34,113.36,43181.0,110.526,110.7497,110.2536,110.2731,43181.0
2024-10-09 12:00:00,113.34,113.78,113.16,113.42,20551.0,110.2536,110.6817,110.0785,110.3315,20551.0
2024-10-09 12:30:00,113.42,113.48,113.1,113.32,15111.0,110.3315,110.3898,110.0202,110.2342,15111.0
2024-10-09 13:00:00,113.37,113.64,113.31,113.48,8062.0,110.2828,110.5455,110.2245,110.3898,8062.0
2024-10-09 13:30:00,113.53,113.6,113.4,113.43,7712.0,110.4385,110.5066,110.312,110.3412,7712.0
2024-10-09 14:00:00,113.41,113.61,113.22,113.29,10147.0,110.3217,110.5163,110.1369,110.205,10147.0
2024-10-09 14:30:00,113.27,113.67,113.19,113.58,34878.0,110.1855,110.5746,110.1077,110.4871,34878.0
2024-10-09 15:00:00,113.55,113.84,113.46,113.84,20126.0,110.4579,110.74,110.3704,110.74,20126.0
2024-10-09 15:30:00,113.83,114.41,113.78,114.41,126161.0,110.7303,111.2945,110.6817,111.2945,126161.0
2024-10-10 09:30:00,114.09,114.52,113.92,114.35,48289.0,110.9832,111.4015,110.8178,111.2361,48289.0
2024-10-10 10:00:00,114.31,114.5,114.0,114.11,30426.0,111.1972,111.382,110.8957,111.0027,30426.0
2024-10-10 10:30:00,114.12,114.42,114.02,114.15,41047.0,111.0124,111.3042,110.9151,111.0416,41047.0
2024-10-10 11:00:00,114.21,114.58,114.09,114.44,29623.0,111.0999,111.4599,110.9832,111.3237,29623.0
2024-10-10 11:30:00,114.3,114.49,114.24,114.39,36630.0,111.1875,111.3723,111.1291,111.275,36630.0
2024-10-10 12:00:00,114.35,114.67,114.28,114.55,22468.0,111.2361,111.5474,111.168,111.4307,22468.0
2024-10-10 12:30:00,114.52,114.62,114.29,114.39,30815.0,111.4015,111.4988,111.1778,111.275,30815.0
2024-10-10 13:00:00,114.34,114.39,113.98,114.31,234972.0,111.2264,111.275,110.8762,111.1972,234972.0
2024-10-10 13:30:00,114.33,114.58,114.31,114.58,29076.0,111.2167,111.4599,111.1972,111.4599,29076.0
2024-10-10 14:00:00,114.57,114.86,114.33,114.86,26933.0,111.4501,111.7322,111.2167,111.7322,26933.0
2024-10-10 14:30:00,114.79,114.9,114.39,114.43,171259.0,111.6641,111.7712,111.275,111.314,171259.0
2024-10-10 15:00:00,114.4,114.54,114.27,114.4,68255.0,111.2848,111.421,111.1583,111.2848,68255.0
2024-10-10 15:30:00,114.39,115.14,114.33,115.1,293369.0,111.275,112.0046,111.2167,111.9657,293369.0
2024-10-11 09:30:00,115.8,116.92,115.8,116.88,129123.0,112.6466,113.7361,112.6466,113.6972,129123.0
2024-10-11 10:00:00,116.83,117.2,116.65,116.85,59879.0,113.6486,114.0085,113.4735,113.6681,59879.0
2024-10-11 10:30:00,116.93,117.08,116.51,116.51,92093.0,113.7459,113.8918,113.3373,113.3373,92093.0
2024-10-11 11:00:00,116.52,116.97,116.45,116.56,51213.0,113.347,113.7848,113.2789,113.3859,51213.0
2024-10-11 11:30:00,116.62,116.99,116.57,116.78,33876.0,113.4443,113.8042,113.3957,113.6,33876.0
2024-10-11 12:00:00,116.84,116.86,116.23,116.59,32392.0,113.6583,113.6778,113.0649,113.4151,32392.0
2024-10-11 12:30:00,116.59,116.76,116.42,116.53,31698.0,113.4151,113.5805,113.2498,113.3568,31698.0
2024-10-11 13:00:00,116.57,116.81,116.47,116.76,23103.0,113.3957,113.6291,113.2984,113.5805,23103.0
2024-10-11 13:30:00,116.78,116.93,116.66,116.76,27220.0,113.6,113.7459,113.4832,113.5805,27220.0
2024-10-11 14:00:00,116.75,116.88,116.58,116.77,27347.0,113.5708,113.6972,113.4054,113.5902,27347.0
2024-10-11 14:30:00,116.8,117.67,116.8,117.62,97293.0,113.6194,114.4657,113.6194,114.4171,97293.0
2024-10-11 15:00:00,117.62,118.01,117.6,117.69,38009.0,114.4171,114.7965,114.3976,114.4852,38009.0
2024-10-11 15:30:00,117.71,117.78,117.29,117.61,136450.0,114.5046,114.5727,114.0961,114.4074,136450.0
2024-10-14 09:30:00,117.27,117.64,116.87,117.55,41273.0,114.0766,114.4365,113.6875,114.349,41273.0
2024-10-14 10:00:00,117.56,118.17,117.31,118.09,21668.0,114.3587,114.9521,114.1155,114.8743,21668.0
2024-10-14 10:30:00,118.12,119.03,118.1,118.92,36311.0,114.9035,115.7887,114.884,115.6817,36311.0
2024-10-14 11:00:00,118.92,119.39,118.65,119.0,38024.0,115.6817,116.1389,115.419,115.7595,38024.0
2024-10-14 11:30:00,118.91,119.22,118.78,118.85,43958.0,115.672,115.9735,115.5455,115.6136,43958.0
2024-10-14 12:00:00,118.87,119.39,118.61,119.29,49591.0,115.633,116.1389,115.3801,116.0416,49591.0
2024-10-14 12:30:00,119.3,119.35,119.12,119.13,34889.0,116.0513,116.1,115.8762,115.886,34889.0
2024-10-14 13:00:00,119.07,119.14,118.77,119.09,27930.0,115.8276,115.8957,115.5358,115.8471,27930.0
2024-10-14 13:30:00,119.09,119.5,119.02,119.34,85973.0,115.8471,116.2459,115.779,116.0902,85973.0
2024-10-14 14:00:00,119.34,119.59,119.23,119.54,90416.0,116.0902,116.3334,115.9832,116.2848,90416.0
2024-10-14 14:30:00,119.52,119.77,119.46,119.48,67456.0,116.2653,116.5085,116.207,116.2264,67456.0
2024-10-14 15:00:00,119.52,120.06,119.45,119.96,51960.0,116.2653,116.7906,116.1973,116.6934,51960.0
2024-10-14 15:30:00,119.92,120.01,119.62,120.01,130044.0,116.6545,116.742,116.3626,116.742,130044.0
2024-10-15 09:30:00,120.67,121.34,120.53,121.06,36644.0,117.384,118.0358,117.2478,117.7634,36644.0
2024-10-15 10:00:00,121.06,122.09,121.0,121.96,38610.0,117.7634,118.7654,117.705,118.6389,38610.0
2024-10-15 10:30:00,121.87,122.47,121.54,122.14,49337.0,118.5514,119.135,118.2303,118.814,49337.0
2024-10-15 11:00:00,122.14,122.63,121.66,122.55,69345.0,118.814,119.2907,118.3471,119.2128,69345.0
2024-10-15 11:30:00,122.56,122.62,121.91,122.04,38433.0,119.2226,119.2809,118.5903,118.7167,38433.0
2024-10-15 12:00:00,122.12,122.38,121.96,122.36,35315.0,118.7945,119.0475,118.6389,119.028,35315.0
2024-10-15 12:30:00,122.35,122.5,122.2,122.29,25623.0,119.0183,119.1642,118.8724,118.9599,25623.0
2024-10-15 13:00:00,122.29,122.63,122.17,122.25,18987.0,118.9599,119.2907,118.8432,118.921,18987.0
2024-10-15 13:30:00,122.24,122.45,122.08,122.14,25110.0,118.9113,119.1156,118.7556,118.814,25110.0
2024-10-15 14:00:00,122.14,122.14,121.68,121.8,27292.0,118.814,118.814,118.3665,118.4833,27292.0
2024-10-15 14:30:00,121.79,122.1,121.75,121.9,45618.0,118.4735,118.7751,118.4346,118.5805,45618.0
2024-10-15 15:00:00,121.92,122.06,121.4,121.4,63897.0,118.6,118.7362,118.0942,118.0942,63897.0
2024-10-15 15:30:00,121.43,121.63,120.86,121.25,198976.0,118.1233,118.3179,117.5689,117.9482,198976.0
2024-10-16 09:30:00,122.08,122.66,121.68,122.65,27460.0,118.7556,119.3198,118.3665,119.3101,27460.0
2024-10-16 10:00:00,122.59,122.7,122.09,122.09,18753.0,119.2517,119.3588,118.7654,118.7654,18753.0
2024-10-16 10:30:00,122.03,122.35,121.73,122.29,17230.0,118.707,119.0183,118.4152,118.9599,17230.0
2024-10-16 11:00:00,122.29,122.55,122.01,122.46,18653.0,118.9599,119.2128,118.6875,119.1253,18653.0
2024-10-16 11:30:00,122.42,122.5,121.81,122.09,65466.0,119.0864,119.1642,118.493,118.7654,65466.0
2024-10-16 12:00:00,122.11,122.42,121.97,122.41,31371.0,118.7848,119.0864,118.6486,119.0766,31371.0
2024-10-16 12:30:00,122.35,122.36,121.88,121.88,7098.0,119.0183,119.028,118.5611,118.5611,7098.0
2024-10-16 13:00:00,122.05,122.66,121.85,122.49,13358.0,118.7265,119.3198,118.5319,119.1545,13358.0
2024-10-16 13:30:00,122.47,122.49,122.28,122.47,7726.0,119.135,119.1545,118.9502,119.135,7726.0
2024-10-16 14:00:00,122.47,122.76,122.46,122.67,7033.0,119.135,119.4171,119.1253,119.3296,7033.0
2024-10-16 14:30:00,122.64,122.72,122.48,122.58,12604.0,119.3004,119.3782,119.1447,119.242,12604.0
2024-10-16 15:00:00,122.59,123.06,122.49,122.96,27246.0,119.2517,119.7089,119.1545,119.6117,27246.0
2024-10-16 15:30:00,122.94,123.1,122.54,122.69,149760.0,119.5922,119.7479,119.2031,119.349,149760.0
2024-10-17 09:30:00,122.17,122.67,121.54,121.73,17278.0,118.8432,119.3296,118.2303,118.4152,17278.0
2024-10-17 10:00:00,121.78,122.4,121.15,121.34,21913.0,118.4638,119.0669,117.851,118.0358,21913.0
2024-10-17 10:30:00,121.29,121.85,121.29,121.75,8875.0,117.9871,118.5319,117.9871,118.4346,8875.0
2024-10-17 11:00:00,121.75,121.78,121.31,121.34,24955.0,118.4346,118.4638,118.0066,118.0358,24955.0
2024-10-17 11:30:00,121.43,121.46,121.33,121.42,11234.0,118.1233,118.1525,118.0261,118.1136,11234.0
2024-10-17 12:00:00,121.43,121.68,121.35,121.67,8358.0,118.1233,118.3665,118.0455,118.3568,8358.0
2024-10-17 12:30:00,121.67,122.04,121.65,122.04,13017.0,118.3568,118.7167,118.3373,118.7167,13017.0
2024-10-17 13:00:00,122.06,122.08,121.88,122.04,11281.0,118.7362,118.7556,118.5611,118.7167,11281.0
2024-10-17 13:30:00,122.07,122.08,121.86,122.05,8880.0,118.7459,118.7556,118.5416,118.7265,8880.0
2024-10-17 14:00:00,122.05,122.1,121.8,121.88,24975.0,118.7265,118.7751,118.4833,118.5611,24975.0
2024-10-17 14:30:00,121.91,122.09,121.9,122.06,31806.0,118.5903,118.7654,118.5805,118.7362,31806.0
2024-10-17 15:00:00,122.09,122.24,121.94,122.15,13400.0,118.7654,118.9113,118.6194,118.8237,13400.0
2024-10-17 15:30:00,122.04,122.04,121.17,121.24,232174.0,118.7167,118.7167,117.8704,117.9385,232174.0
2024-10-18 09:30:00,122.25,122.25,120.96,121.35,114940.0,118.921,118.921,117.6661,118.0455,114940.0
2024-10-18 10:00:00,121.35,121.7,121.27,121.52,51707.0,118.0455,118.386,117.9677,118.2109,51707.0
2024-10-18 10:30:00,121.52,121.65,121.4,121.56,28250.0,118.2109,118.3373,118.0942,118.2498,28250.0
2024-10-18 11:00:00,121.56,121.6,121.32,121.55,42450.0,118.2498,118.2887,118.0163,118.2401,42450.0
2024-10-18 11:30:00,121.58,121.73,121.4,121.47,38307.0,118.2693,118.4152,118.0942,118.1622,38307.0
2024-10-18 12:00:00,121.47,121.66,121.34,121.62,28725.0,118.1622,118.3471,118.0358,118.3082,28725.0
2024-10-18 12:30:00,121.59,121.92,121.52,121.57,363730.0,118.279,118.6,118.2109,118.2595,363730.0
2024-10-18 13:00:00,121.52,121.75,121.43,121.55,108523.0,118.2109,118.4346,118.1233,118.2401,108523.0
2024-10-18 13:30:00,121.54,121.79,121.47,121.69,21147.0,118.2303,118.4735,118.1622,118.3763,21147.0
2024-10-18 14:00:00,121.73,122.0,121.67,121.98,22698.0,118.4152,118.6778,118.3568,118.6584,22698.0
2024-10-18 14:30:00,121.95,122.02,121.71,121.71,29949.0,118.6292,118.6973,118.3957,118.3957,29949.0
2024-10-18 15:00:00,121.71,121.81,121.42,121.53,32876.0,118.3957,118.493,118.1136,118.2206,32876.0
2024-10-18 15:30:00,121.54,121.81,121.42,121.79,226817.0,118.2303,118.493,118.1136,118.4735,226817.0
2024-10-21 09:30:00,121.51,121.7,120.97,121.14,112651.0,118.2012,118.386,117.6759,117.8412,112651.0
2024-10-21 10:00:00,121.06,121.09,120.53,120.74,47137.0,117.7634,117.7926,117.2478,117.4521,47137.0
2024-10-21 10:30:00,120.72,120.77,119.89,119.89,54524.0,117.4327,117.4813,116.6253,116.6253,54524.0
2024-10-21 11:00:00,119.96,120.11,119.82,119.96,117844.0,116.6934,116.8393,116.5572,116.6934,117844.0
2024-10-21 11:30:00,119.89,120.42,119.84,120.34,40093.0,116.6253,117.1408,116.5766,117.063,40093.0
2024-10-21 12:00:00,120.4,120.64,120.18,120.63,38425.0,117.1214,117.3548,116.9074,117.3451,38425.0
2024-10-21 12:30:00,120.64,120.64,119.96,120.24,52956.0,117.3548,117.3548,116.6934,116.9657,52956.0
2024-10-21 13:00:00,120.25,120.41,120.03,120.13,39147.0,116.9755,117.1311,116.7615,116.8587,39147.0
2024-10-21 13:30:00,120.08,120.13,119.86,120.05,90447.0,116.8101,116.8587,116.5961,116.7809,90447.0
2024-10-21 14:00:00,120.02,120.35,120.02,120.3,52049.0,116.7517,117.0727,116.7517,117.0241,52049.0
2024-10-21 14:30:00,120.3,120.3,119.85,119.85,162153.0,117.0241,117.0241,116.5864,116.5864,162153.0
2024-10-21 15:00:00,119.86,120.15,119.84,120.0,110262.0,116.5961,116.8782,116.5766,116.7323,110262.0
2024-10-21 15:30:00,120.01,120.01,119.28,119.52,299587.0,116.742,116.742,116.0319,116.2653,299587.0
2024-10-22 09:30:00,120.65,120.65,116.31,117.65,156274.0,117.3646,117.3646,113.1428,114.4463,156274.0
2024-10-22 10:00:00,117.85,118.1,116.47,116.68,115798.0,114.6408,114.884,113.2984,113.5027,115798.0
2024-10-22 10:30:00,116.65,117.03,116.57,116.74,71389.0,113.4735,113.8432,113.3957,113.561,71389.0
2024-10-22 11:00:00,116.74,116.79,115.79,115.91,125780.0,113.561,113.6097,112.6369,112.7537,125780.0
2024-10-22 11:30:00,115.81,116.65,115.81,116.42,47291.0,112.6564,113.4735,112.6564,113.2498,47291.0
2024-10-22 12:00:00,116.4,116.57,115.92,116.38,96979.0,113.2303,113.3957,112.7634,113.2109,96979.0
2024-10-22 12:30:00,116.38,117.14,116.37,116.84,47551.0,113.2109,113.9502,113.2011,113.6583,47551.0
2024-10-22 13:00:00,116.91,117.31,116.81,117.19,26454.0,113.7264,114.1155,113.6291,113.9988,26454.0
2024-10-22 13:30:00,117.15,117.2,116.6,117.2,35656.0,113.9599,114.0085,113.4249,114.0085,35656.0
2024-10-22 14:00:00,117.15,117.51,116.84,116.87,220628.0,113.9599,114.3101,113.6583,113.6875,220628.0
2024-10-22 14:30:00,116.78,117.51,116.77,117.46,62392.0,113.6,114.3101,113.5902,114.2614,62392.0
2024-10-22 15:00:00,117.4,117.96,117.34,117.96,79920.0,114.2031,114.7478,114.1447,114.7478,79920.0
2024-10-22 15:30:00,117.97,118.49,117.91,117.97,286061.0,114.7576,115.2634,114.6992,114.7576,286061.0
2024-10-23 09:30:00,118.05,119.91,117.66,119.33,131261.0,114.8354,116.6447,114.456,116.0805,131261.0
2024-10-23 10:00:00,119.19,119.67,118.81,118.81,68914.0,115.9443,116.4113,115.5747,115.5747,68914.0
2024-10-23 10:30:00,118.77,119.02,118.45,118.94,31654.0,115.5358,115.779,115.2245,115.7011,31654.0
2024-10-23 11:00:00,118.94,119.57,118.81,119.47,74308.0,115.7011,116.314,115.5747,116.2167,74308.0
2024-10-23 11:30:00,119.47,120.16,119.4,120.05,45287.0,116.2167,116.8879,116.1486,116.7809,45287.0
2024-10-23 12:00:00,120.05,121.2,119.94,121.17,67974.0,116.7809,117.8996,116.6739,117.8704,67974.0
2024-10-23 12:30:00,121.19,121.2,120.57,120.59,35703.0,117.8899,117.8996,117.2868,117.3062,35703.0
2024-10-23 13:00:00,120.62,120.79,120.23,120.46,58201.0,117.3354,117.5008,116.956,117.1797,58201.0
2024-10-23 13:30:00,120.46,120.48,120.12,120.48,41542.0,117.1797,117.1992,116.849,117.1992,41542.0
2024-10-23 14:00:00,120.49,120.61,120.04,120.28,57484.0,117.2089,117.3257,116.7712,117.0047,57484.0
2024-10-23 14:30:00,120.28,120.59,120.18,120.45,171409.0,117.0047,117.3062,116.9074,117.17,171409.0
2024-10-23 15:00:00,120.43,120.51,120.32,120.4,193033.0,117.1506,117.2284,117.0436,117.1214,193033.0
2024-10-23 15:30:00,120.4,120.41,119.56,119.9,254122.0,117.1214,117.1311,116.3043,116.635,254122.0
2024-10-24 09:30:00,119.53,120.58,118.54,118.88,76070.0,116.2751,117.2965,115.312,115.6428,76070.0
2024-10-24 10:00:00,118.91,119.05,118.44,118.93,89346.0,115.672,115.8081,115.2148,115.6914,89346.0
2024-10-24 10:30:00,118.89,119.79,118.79,119.19,60224.0,115.6525,116.528,115.5552,115.9443,60224.0
2024-10-24 11:00:00,119.14,119.14,117.8,117.8,65295.0,115.8957,115.8957,114.5922,114.5922,65295.0
2024-10-24 11:30:00,117.88,117.91,117.43,117.65,53863.0,114.67,114.6992,114.2323,114.4463,53863.0
2024-10-24 12:00:00,117.65,117.77,117.38,117.75,34736.0,114.4463,114.563,114.1836,114.5435,34736.0
2024-10-24 12:30:00,117.75,117.78,117.35,117.52,41654.0,114.5435,114.5727,114.1544,114.3198,41654.0
2024-10-24 13:00:00,117.54,117.59,117.15,117.25,36596.0,114.3393,114.3879,113.9599,114.0572,36596.0
2024-10-24 13:30:00,117.18,117.52,117.12,117.12,34194.0,113.9891,114.3198,113.9307,113.9307,34194.0
2024-10-24 14:00:00,117.06,117.23,117.01,117.09,16554.0,113.8723,114.0377,113.8237,113.9015,16554.0
2024-10-24 14:30:00,117.1,117.13,116.81,117.01,38462.0,113.9112,113.9404,113.6291,113.8237,38462.0
2024-10-24 15:00:00,117.0,117.31,116.89,117.19,35936.0,113.814,114.1155,113.707,113.9988,35936.0
2024-10-24 15:30:00,117.19,117.28,116.3,116.36,218987.0,113.9988,114.0863,113.133,113.1914,218987.0
2024-10-25 09:30:00,116.2,116.9,115.25,115.41,43877.0,113.0358,113.7167,112.1116,112.2673,43877.0
2024-10-25 10:00:00,115.32,116.1,115.32,115.86,31999.0,112.1797,112.9385,112.1797,112.705,31999.0
2024-10-25 10:30:00,115.79,115.79,115.13,115.37,33166.0,112.6369,112.6369,111.9949,112.2284,33166.0
2024-10-25 11:00:00,115.37,115.44,114.79,115.0,57050.0,112.2284,112.2964,111.6641,111.8684,57050.0
2024-10-25 11:30:00,115.03,115.15,114.64,114.81,19221.0,111.8976,112.0143,111.5182,111.6836,19221.0
2024-10-25 12:00:00,114.8,114.8,114.43,114.63,26261.0,111.6739,111.6739,111.314,111.5085,26261.0
2024-10-25 12:30:00,114.6,115.11,114.48,114.74,70440.0,111.4793,111.9754,111.3626,111.6155,70440.0
2024-10-25 13:00:00,114.66,114.87,114.24,114.46,70380.0,111.5377,111.742,111.1291,111.3431,70380.0
2024-10-25 13:30:00,114.42,114.42,114.12,114.19,62160.0,111.3042,111.3042,111.0124,111.0805,62160.0
2024-10-25 14:00:00,114.16,114.16,113.81,114.06,36407.0,111.0513,111.0513,110.7108,110.954,36407.0
2024-10-25 14:30:00,113.99,114.58,113.92,114.45,62268.0,110.8859,111.4599,110.8178,111.3334,62268.0
2024-10-25 15:00:00,114.41,114.45,113.86,113.98,47437.0,111.2945,111.3334,110.7595,110.8762,47437.0
2024-10-25 15:30:00,113.93,114.05,112.98,113.01,154603.0,110.8276,110.9443,109.9034,109.9326,154603.0
2024-10-28 09:30:00,113.9,114.53,113.55,114.2,104195.0,110.7984,111.4112,110.4579,111.0902,104195.0
2024-10-28 10:00:00,114.27,114.27,113.71,114.18,23401.0,111.1583,111.1583,110.6136,111.0708,23401.0
2024-10-28 10:30:00,114.18,114.18,113.29,113.5,72781.0,111.0708,111.0708,110.205,110.4093,72781.0
2024-10-28 11:00:00,113.45,113.66,113.33,113.64,30598.0,110.3606,110.5649,110.2439,110.5455,30598.0
2024-10-28 11:30:00,113.64,113.85,113.4,113.5,41442.0,110.5455,110.7497,110.312,110.4093,41442.0
2024-10-28 12:00:00,113.44,113.6,113.26,113.57,58048.0,110.3509,110.5066,110.1758,110.4774,58048.0
2024-10-28 12:30:00,113.56,113.76,113.27,113.27,16752.0,110.4676,110.6622,110.1855,110.1855,16752.0
2024-10-28 13:00:00,113.24,113.31,112.92,112.92,19117.0,110.1564,110.2245,109.8451,109.8451,19117.0
2024-10-28 13:30:00,112.97,113.21,112.89,112.96,48970.0,109.8937,110.1272,109.8159,109.884,48970.0
2024-10-28 14:00:00,112.88,113.0,112.68,112.68,21042.0,109.8062,109.9229,109.6116,109.6116,21042.0
2024-10-28 14:30:00,112.71,112.97,112.69,112.74,54369.0,109.6408,109.8937,109.6213,109.67,54369.0
2024-10-28 15:00:00,112.69,112.97,112.63,112.88,49994.0,109.6213,109.8937,109.563,109.8062,49994.0
2024-10-28 15:30:00,112.87,112.97,112.64,112.77,98992.0,109.7964,109.8937,109.5727,109.6992,98992.0
2024-10-29 09:30:00,112.72,112.94,111.38,112.6,45896.0,109.6505,109.8645,108.347,109.5338,45896.0
2024-10-29 10:00:00,112.55,113.07,112.38,112.74,29682.0,109.4851,109.991,109.3198,109.67,29682.0
2024-10-29 10:30:00,112.76,113.0,112.4,112.4,53920.0,109.6894,109.9229,109.3392,109.3392,53920.0
2024-10-29 11:00:00,112.39,112.49,111.93,111.95,33933.0,109.3295,109.4268,108.882,108.9015,33933.0
2024-10-29 11:30:00,111.96,112.2,111.37,111.61,43084.0,108.9112,109.1447,108.3373,108.5707,43084.0
2024-10-29 12:00:00,111.58,112.09,111.58,111.64,59904.0,108.5416,109.0377,108.5416,108.5999,59904.0
2024-10-29 12:30:00,111.73,111.92,111.63,111.75,17004.0,108.6875,108.8723,108.5902,108.7069,17004.0
2024-10-29 13:00:00,111.76,112.09,111.76,112.02,30646.0,108.7167,109.0377,108.7167,108.9696,30646.0
2024-10-29 13:30:00,112.06,112.44,111.77,112.34,75750.0,109.0085,109.3781,108.7264,109.2809,75750.0
2024-10-29 14:00:00,112.34,112.46,112.22,112.33,161007.0,109.2809,109.3976,109.1641,109.2711,161007.0
2024-10-29 14:30:00,112.34,112.35,111.88,111.99,33915.0,109.2809,109.2906,108.8334,108.9404,33915.0
2024-10-29 15:00:00,112.02,112.23,111.68,112.23,37469.0,108.9696,109.1739,108.6388,109.1739,37469.0
2024-10-29 15:30:00,112.19,112.31,111.63,111.67,177537.0,109.1349,109.2517,108.5902,108.6291,177537.0
2024-10-30 09:30:00,111.78,113.95,111.5,113.95,53688.0,108.7361,110.847,108.4637,110.847,53688.0
2024-10-30 10:00:00,113.91,114.8,113.86,114.05,48622.0,110.8081,111.6739,110.7595,110.9443,48622.0
2024-10-30 10:30:00,114.01,114.03,113.1,113.22,82273.0,110.9054,110.9248,110.0202,110.1369,82273.0
2024-10-30 11:00:00,113.22,113.25,112.82,113.18,67520.0,110.1369,110.1661,109.7478,110.098,67520.0
2024-10-30 11:30:00,113.13,114.03,113.11,113.94,28712.0,110.0494,110.9248,110.0299,110.8373,28712.0
2024-10-30 12:00:00,113.96,114.2,113.93,113.95,21682.0,110.8568,111.0902,110.8276,110.847,21682.0
2024-10-30 12:30:00,113.96,114.02,113.78,113.87,29321.0,110.8568,110.9151,110.6817,110.7692,29321.0
2024-10-30 13:00:00,113.85,114.04,113.72,114.01,18541.0,110.7497,110.9346,110.6233,110.9054,18541.0
2024-10-30 13:30:00,113.96,113.96,113.51,113.56,19059.0,110.8568,110.8568,110.419,110.4676,19059.0
2024-10-30 14:00:00,113.56,113.58,113.25,113.25,31021.0,110.4676,110.4871,110.1661,110.1661,31021.0
2024-10-30 14:30:00,113.25,113.55,113.22,113.53,28368.0,110.1661,110.4579,110.1369,110.4385,28368.0
2024-10-30 15:00:00,113.54,113.68,113.38,113.52,43586.0,110.4482,110.5844,110.2925,110.4287,43586.0
2024-10-30 15:30:00,113.53,113.68,113.16,113.45,394490.0,110.4385,110.5844,110.0785,110.3606,394490.0
2024-10-31 09:30:00,112.95,113.35,112.21,113.35,134637.0,109.8743,110.2634,109.1544,110.2634,134637.0
2024-10-31 10:00:00,113.31,113.44,113.05,113.14,31702.0,110.2245,110.3509,109.9715,110.0591,31702.0
2024-10-31 10:30:00,113.08,113.21,112.87,112.95,102396.0,110.0007,110.1272,109.7964,109.8743,102396.0
2024-10-31 11:00:00,112.89,113.08,112.55,112.67,19724.0,109.8159,110.0007,109.4851,109.6019,19724.0
2024-10-31 11:30:00,112.65,113.09,112.65,113.01,32118.0,109.5824,110.0104,109.5824,109.9326,32118.0
2024-10-31 12:00:00,113.01,113.47,113.01,113.16,16885.0,109.9326,110.3801,109.9326,110.0785,16885.0
2024-10-31 12:30:00,113.1,113.15,112.6,112.93,28965.0,110.0202,110.0688,109.5338,109.8548,28965.0
2024-10-31 13:00:00,112.95,113.48,112.92,113.45,10976.0,109.8743,110.3898,109.8451,110.3606,10976.0
2024-10-31 13:30:00,113.45,113.48,113.15,113.4,29043.0,110.3606,110.3898,110.0688,110.312,29043.0
2024-10-31 14:00:00,113.38,113.38,112.96,113.07,16565.0,110.2925,110.2925,109.884,109.991,16565.0
2024-10-31 14:30:00,113.05,113.11,112.66,112.83,22543.0,109.9715,110.0299,109.5922,109.7575,22543.0
2024-10-31 15:00:00,112.84,112.91,112.5,112.57,76880.0,109.7672,109.8353,109.4365,109.5046,76880.0
2024-10-31 15:30:00,112.54,112.54,111.37,111.58,203388.0,109.4754,109.4754,108.3373,108.5416,203388.0
2024-11-01 09:30:00,112.57,112.86,112.1,112.38,40701.0,109.5046,109.7867,109.0474,109.3198,40701.0
2024-11-01 10:00:00,112.49,112.76,112.05,112.76,26038.0,109.4268,109.6894,108.9988,109.6894,26038.0
2024-11-01 10:30:00,112.76,112.94,112.15,112.41,124117.0,109.6894,109.8645,109.096,109.349,124117.0
2024-11-01 11:00:00,112.4,112.62,112.17,112.33,34111.0,109.3392,109.5532,109.1155,109.2711,34111.0
2024-11-01 11:30:00,112.3,112.35,111.51,111.56,33514.0,109.242,109.2906,108.4735,108.5221,33514.0
2024-11-01 12:00:00,111.61,111.78,111.44,111.6,32092.0,108.5707,108.7361,108.4054,108.561,32092.0
2024-11-01 12:30:00,111.62,111.76,111.24,111.34,86926.0,108.5805,108.7167,108.2108,108.3081,86926.0
2024-11-01 13:00:00,111.28,111.46,111.14,111.24,21499.0,108.2497,108.4248,108.1135,108.2108,21499.0
2024-11-01 13:30:00,111.22,111.34,110.79,111.01,29236.0,108.1914,108.3081,107.7731,107.9871,29236.0
2024-11-01 14:00:00,111.0,111.1,110.54,111.04,32379.0,107.9774,108.0746,107.5299,108.0163,32379.0
2024-11-01 14:30:00,111.06,111.06,110.71,110.73,19044.0,108.0357,108.0357,107.6953,107.7147,19044.0
2024-11-01 15:00:00,110.7,111.2,110.65,110.88,63240.0,107.6855,108.1719,107.6369,107.8606,63240.0
2024-11-01 15:30:00,110.87,111.0,110.62,110.9,145639.0,107.8509,107.9774,107.6077,107.8801,145639.0
2024-11-04 09:30:00,111.45,112.15,111.11,111.92,68549.0,108.4151,109.096,108.0844,108.8723,68549.0
2024-11-04 10:00:00,111.86,112.71,111.85,112.71,60081.0,108.8139,109.6408,108.8042,109.6408,60081.0
2024-11-04 10:30:00,112.6,112.68,111.76,111.8,9895.0,109.5338,109.6116,108.7167,108.7556,9895.0
2024-11-04 11:00:00,111.76,111.87,111.57,111.71,23417.0,108.7167,108.8237,108.5318,108.668,23417.0
2024-11-04 11:30:00,111.67,111.81,111.38,111.47,30224.0,108.6291,108.7653,108.347,108.4346,30224.0
2024-11-04 12:00:00,111.45,111.89,111.38,111.88,29577.0,108.4151,108.8431,108.347,108.8334,29577.0
2024-11-04 12:30:00,111.87,111.95,111.69,111.7,16677.0,108.8237,108.9015,108.6486,108.6583,16677.0
2024-11-04 13:00:00,111.67,111.82,111.51,111.51,10926.0,108.6291,108.775,108.4735,108.4735,10926.0
2024-11-04 13:30:00,111.5,111.82,111.49,111.68,30921.0,108.4637,108.775,108.454,108.6388,30921.0
2024-11-04 14:00:00,111.65,111.99,111.63,111.93,114672.0,108.6097,108.9404,108.5902,108.882,114672.0
2024-11-04 14:30:00,111.9,112.14,111.88,112.11,59514.0,108.8528,109.0863,108.8334,109.0571,59514.0
2024-11-04 15:00:00,112.15,112.54,112.1,112.44,26974.0,109.096,109.4754,109.0474,109.3781,26974.0
2024-11-04 15:30:00,112.43,113.05,112.2,112.99,189045.0,109.3684,109.9715,109.1447,109.9132,189045.0
2024-11-05 09:30:00,112.0,113.98,111.95,113.87,35699.0,108.9501,110.8762,108.9015,110.7692,35699.0
2024-11-05 10:00:00,113.82,114.13,113.57,113.67,41019.0,110.7206,111.0221,110.4774,110.5746,41019.0
2024-11-05 10:30:00,113.72,113.93,113.41,113.78,36908.0,110.6233,110.8276,110.3217,110.6817,36908.0
2024-11-05 11:00:00,113.77,114.16,113.4,113.52,30150.0,110.6719,111.0513,110.312,110.4287,30150.0
2024-11-05 11:30:00,113.46,113.67,113.31,113.41,60781.0,110.3704,110.5746,110.2245,110.3217,60781.0
2024-11-05 12:00:00,113.39,113.65,113.33,113.49,12227.0,110.3023,110.5552,110.2439,110.3995,12227.0
2024-11-05 12:30:00,113.39,113.55,113.05,113.28,43267.0,110.3023,110.4579,109.9715,110.1953,43267.0
2024-11-05 13:00:00,113.28,113.48,113.07,113.48,38235.0,110.1953,110.3898,109.991,110.3898,38235.0
2024-11-05 13:30:00,113.47,113.47,112.79,112.96,19563.0,110.3801,110.3801,109.7186,109.884,19563.0
2024-11-05 14:00:00,112.99,113.2,112.94,113.01,12480.0,109.9132,110.1174,109.8645,109.9326,12480.0
2024-11-05 14:30:00,113.0,113.12,112.91,112.93,14192.0,109.9229,110.0396,109.8353,109.8548,14192.0
2024-11-05 15:00:00,112.93,113.41,112.81,113.38,32156.0,109.8548,110.3217,109.7381,110.2925,32156.0
2024-11-05 15:30:00,113.42,113.86,113.4,113.81,64052.0,110.3315,110.7595,110.312,110.7108,64052.0
2024-11-06 09:30:00,114.5,116.52,112.5,113.13,85633.0,111.382,113.347,109.4365,110.0494,85633.0
2024-11-06 10:00:00,113.14,114.35,113.07,113.3,56519.0,110.0591,111.2361,109.991,110.2147,56519.0
2024-11-06 10:30:00,112.79,112.84,111.37,111.48,44062.0,109.7186,109.7672,108.3373,108.4443,44062.0
2024-11-06 11:00:00,111.54,111.65,110.7,110.88,34336.0,108.5026,108.6097,107.6855,107.8606,34336.0
2024-11-06 11:30:00,110.96,111.39,110.86,111.29,79508.0,107.9384,108.3567,107.8412,108.2595,79508.0
2024-11-06 12:00:00,111.27,111.64,110.94,111.23,27770.0,108.24,108.5999,107.919,108.2011,27770.0
2024-11-06 12:30:00,111.15,111.5,110.86,111.5,26607.0,108.1233,108.4637,107.8412,108.4637,26607.0
2024-11-06 13:00:00,111.4,111.84,111.39,111.66,27008.0,108.3665,108.7945,108.3567,108.6194,27008.0
2024-11-06 13:30:00,111.69,112.17,111.68,112.11,15097.0,108.6486,109.1155,108.6388,109.0571,15097.0
2024-11-06 14:00:00,112.07,112.38,111.99,112.1,19854.0,109.0182,109.3198,108.9404,109.0474,19854.0
2024-11-06 14:30:00,112.12,112.38,112.03,112.16,34951.0,109.0669,109.3198,108.9793,109.1058,34951.0
2024-11-06 15:00:00,112.16,112.8,112.1,112.8,23583.0,109.1058,109.7283,109.0474,109.7283,23583.0
2024-11-06 15:30:00,112.81,113.26,112.63,113.0,130839.0,109.7381,110.1758,109.563,109.9229,130839.0
2024-11-07 09:30:00,112.95,113.63,112.76,113.37,26151.0,109.8743,110.5357,109.6894,110.2828,26151.0
2024-11-07 10:00:00,113.39,113.67,113.13,113.59,9836.0,110.3023,110.5746,110.0494,110.4968,9836.0
2024-11-07 10:30:00,113.63,113.72,113.14,113.23,7746.0,110.5357,110.6233,110.0591,110.1466,7746.0
2024-11-07 11:00:00,113.23,113.38,112.86,112.89,10711.0,110.1466,110.2925,109.7867,109.8159,10711.0
2024-11-07 11:30:00,112.89,113.28,112.89,113.05,34223.0,109.8159,110.1953,109.8159,109.9715,34223.0
2024-11-07 12:00:00,113.0,113.35,112.89,113.34,13775.0,109.9229,110.2634,109.8159,110.2536,13775.0
2024-11-07 12:30:00,113.26,113.35,113.05,113.05,10806.0,110.1758,110.2634,109.9715,109.9715,10806.0
2024-11-07 13:00:00,113.08,113.13,112.72,112.88,19348.0,110.0007,110.0494,109.6505,109.8062,19348.0
2024-11-07 13:30:00,112.81,112.92,112.61,112.66,12898.0,109.7381,109.8451,109.5435,109.5922,12898.0
2024-11-07 14:00:00,112.75,112.87,112.2,112.63,15748.0,109.6797,109.7964,109.1447,109.563,15748.0
2024-11-07 14:30:00,112.68,113.2,112.26,113.2,19116.0,109.6116,110.1174,109.203,110.1174,19116.0
2024-11-07 15:00:00,113.13,113.56,112.95,113.54,29180.0,110.0494,110.4676,109.8743,110.4482,29180.0
2024-11-07 15:30:00,113.52,113.98,113.47,113.68,112133.0,110.4287,110.8762,110.3801,110.5844,112133.0
2024-11-08 09:30:00,113.6,114.1,113.17,113.96,26060.0,110.5066,110.9929,110.0883,110.8568,26060.0
2024-11-08 10:00:00,113.93,114.22,113.48,114.12,34577.0,110.8276,111.1097,110.3898,111.0124,34577.0
2024-11-08 10:30:00,114.12,114.29,113.7,113.94,53599.0,111.0124,111.1778,110.6038,110.8373,53599.0
2024-11-08 11:00:00,113.95,113.97,113.57,113.6,33181.0,110.847,110.8665,110.4774,110.5066,33181.0
2024-11-08 11:30:00,113.6,113.95,113.31,113.91,31319.0,110.5066,110.847,110.2245,110.8081,31319.0
2024-11-08 12:00:00,113.91,114.0,113.72,113.95,22725.0,110.8081,110.8957,110.6233,110.847,22725.0
2024-11-08 12:30:00,113.93,114.12,113.83,114.08,35146.0,110.8276,111.0124,110.7303,110.9735,35146.0
2024-11-08 13:00:00,114.01,114.13,113.97,114.07,20933.0,110.9054,111.0221,110.8665,110.9638,20933.0
2024-11-08 13:30:00,114.0,114.15,113.98,114.15,14516.0,110.8957,111.0416,110.8762,111.0416,14516.0
2024-11-08 14:00:00,114.12,114.55,114.1,114.29,11543.0,111.0124,111.4307,110.9929,111.1778,11543.0
2024-11-08 14:30:00,114.29,114.52,114.24,114.25,14259.0,111.1778,111.4015,111.1291,111.1389,14259.0
2024-11-08 15:00:00,114.21,114.29,113.98,114.16,43748.0,111.0999,111.1778,110.8762,111.0513,43748.0
2024-11-08 15:30:00,114.17,114.17,113.99,114.07,102755.0,111.061,111.061,110.8859,110.9638,102755.0
2024-11-11 09:30:00,114.0,114.37,113.38,113.93,61267.0,110.8957,111.2556,110.2925,110.8276,61267.0
2024-11-11 10:00:00,113.89,114.36,113.28,113.8,50243.0,110.7887,111.2459,110.1953,110.7011,50243.0
2024-11-11 10:30:00,113.88,114.69,113.75,114.29,110534.0,110.7789,111.5669,110.6525,111.1778,110534.0
2024-11-11 11:00:00,114.22,114.4,113.96,114.16,27559.0,111.1097,111.2848,110.8568,111.0513,27559.0
2024-11-11 11:30:00,114.1,114.28,114.0,114.14,34139.0,110.9929,111.168,110.8957,111.0318,34139.0
2024-11-11 12:00:00,114.08,114.12,113.36,113.42,116982.0,110.9735,111.0124,110.2731,110.3315,116982.0
2024-11-11 12:30:00,113.41,113.41,112.81,112.85,63182.0,110.3217,110.3217,109.7381,109.777,63182.0
2024-11-11 13:00:00,112.84,112.84,112.38,112.45,41066.0,109.7672,109.7672,109.3198,109.3879,41066.0
2024-11-11 13:30:00,112.45,112.46,111.9,111.94,49243.0,109.3879,109.3976,108.8528,108.8918,49243.0
2024-11-11 14:00:00,111.89,111.94,111.57,111.69,30222.0,108.8431,108.8918,108.5318,108.6486,30222.0
2024-11-11 14:30:00,111.75,111.75,111.49,111.49,36142.0,108.7069,108.7069,108.454,108.454,36142.0
2024-11-11 15:00:00,111.46,111.58,111.32,111.44,33845.0,108.4248,108.5416,108.2886,108.4054,33845.0
2024-11-11 15:30:00,111.42,111.64,110.94,111.38,234049.0,108.3859,108.5999,107.919,108.347,234049.0
2024-11-12 09:30:00,110.78,111.48,110.19,110.74,36918.0,107.7633,108.4443,107.1894,107.7244,36918.0
2024-11-12 10:00:00,110.77,111.19,110.71,110.79,20919.0,107.7536,108.1622,107.6953,107.7731,20919.0
2024-11-12 10:30:00,110.7,111.1,110.31,110.35,15035.0,107.6855,108.0746,107.3061,107.3451,15035.0
2024-11-12 11:00:00,110.38,110.5,110.11,110.18,17355.0,107.3742,107.491,107.1116,107.1797,17355.0
2024-11-12 11:30:00,110.17,110.17,109.42,109.43,25913.0,107.17,107.17,106.4404,106.4501,25913.0
2024-11-12 12:00:00,109.48,109.52,109.05,109.05,17471.0,106.4987,106.5377,106.0805,106.0805,17471.0
2024-11-12 12:30:00,109.15,109.23,108.38,108.38,40346.0,106.1777,106.2556,105.4287,105.4287,40346.0
2024-11-12 13:00:00,108.53,108.85,108.43,108.81,49279.0,105.5746,105.8859,105.4773,105.847,49279.0
2024-11-12 13:30:00,108.84,109.17,108.79,109.03,9857.0,105.8762,106.1972,105.8275,106.061,9857.0
2024-11-12 14:00:00,109.07,109.2,108.97,109.1,22203.0,106.0999,106.2264,106.0026,106.1291,22203.0
2024-11-12 14:30:00,109.01,109.1,108.51,108.56,35451.0,106.0415,106.1291,105.5552,105.6038,35451.0
2024-11-12 15:00:00,108.56,108.71,108.25,108.58,36868.0,105.6038,105.7497,105.3022,105.6233,36868.0
2024-11-12 15:30:00,108.57,108.69,108.19,108.35,90488.0,105.6135,105.7303,105.2439,105.3995,90488.0
2024-11-13 09:30:00,109.52,110.54,109.38,110.17,53664.0,106.5377,107.5299,106.4015,107.17,53664.0
2024-11-13 10:00:00,110.17,110.17,109.04,109.67,21473.0,107.17,107.17,106.0707,106.6836,21473.0
2024-11-13 10:30:00,109.65,110.12,109.57,110.12,33801.0,106.6641,107.1213,106.5863,107.1213,33801.0
2024-11-13 11:00:00,110.11,110.13,109.71,109.87,27045.0,107.1116,107.131,106.7225,106.8781,27045.0
2024-11-13 11:30:00,109.91,109.91,109.47,109.49,20516.0,106.917,106.917,106.489,106.5085,20516.0
2024-11-13 12:00:00,109.5,109.61,109.27,109.36,25649.0,106.5182,106.6252,106.2945,106.382,25649.0
2024-11-13 12:30:00,109.34,109.53,109.25,109.38,17487.0,106.3626,106.5474,106.275,106.4015,17487.0
2024-11-13 13:00:00,109.39,109.43,108.99,109.26,22842.0,106.4112,106.4501,106.0221,106.2847,22842.0
2024-11-13 13:30:00,109.26,109.3,108.89,109.05,26383.0,106.2847,106.3236,105.9248,106.0805,26383.0
2024-11-13 14:00:00,109.04,109.07,108.78,108.92,17401.0,106.0707,106.0999,105.8178,105.954,17401.0
2024-11-13 14:30:00,108.95,108.95,108.66,108.7,10524.0,105.9832,105.9832,105.7011,105.74,10524.0
2024-11-13 15:00:00,108.71,109.21,108.62,109.18,39406.0,105.7497,106.2361,105.6622,106.2069,39406.0
2024-11-13 15:30:00,109.14,109.22,108.85,109.03,130940.0,106.168,106.2458,105.8859,106.061,130940.0
2024-11-14 09:30:00,108.84,108.96,108.3,108.59,57132.0,105.8762,105.9929,105.3509,105.633,57132.0
2024-11-14 10:00:00,108.58,108.94,107.98,108.11,28482.0,105.6233,105.9735,105.0396,105.1661,28482.0
2024-11-14 10:30:00,108.18,108.35,108.04,108.16,26178.0,105.2341,105.3995,105.098,105.2147,26178.0
2024-11-14 11:00:00,108.1,109.18,108.03,109.18,63247.0,105.1563,106.2069,105.0882,106.2069,63247.0
2024-11-14 11:30:00,109.15,109.43,108.91,108.92,29367.0,106.1777,106.4501,105.9443,105.954,29367.0
2024-11-14 12:00:00,108.99,109.17,108.89,109.08,25907.0,106.0221,106.1972,105.9248,106.1096,25907.0
2024-11-14 12:30:00,109.08,109.27,109.01,109.21,24699.0,106.1096,106.2945,106.0415,106.2361,24699.0
2024-11-14 13:00:00,109.24,109.37,108.95,108.98,15609.0,106.2653,106.3917,105.9832,106.0124,15609.0
2024-11-14 13:30:00,108.98,109.07,108.79,108.79,10094.0,106.0124,106.0999,105.8275,105.8275,10094.0
2024-11-14 14:00:00,108.73,109.13,108.7,109.13,17458.0,105.7692,106.1583,105.74,106.1583,17458.0
2024-11-14 14:30:00,109.09,109.2,108.97,109.01,15442.0,106.1194,106.2264,106.0026,106.0415,15442.0
2024-11-14 15:00:00,109.0,109.0,108.44,108.64,104217.0,106.0318,106.0318,105.4871,105.6816,104217.0
2024-11-14 15:30:00,108.64,108.67,108.02,108.23,134163.0,105.6816,105.7108,105.0785,105.2828,134163.0
2024-11-15 09:30:00,106.79,107.54,105.3,105.3,97815.0,103.882,104.6116,102.4326,102.4326,97815.0
2024-11-15 10:00:00,105.32,105.43,104.9,105.28,60839.0,102.452,102.559,102.0435,102.4131,60839.0
2024-11-15 10:30:00,105.22,106.16,105.15,105.24,62799.0,102.3547,103.2692,102.2867,102.3742,62799.0
2024-11-15 11:00:00,105.23,105.48,105.05,105.24,36408.0,102.3645,102.6077,102.1894,102.3742,36408.0
2024-11-15 11:30:00,105.2,105.6,104.94,105.51,31675.0,102.3353,102.7244,102.0824,102.6369,31675.0
2024-11-15 12:00:00,105.45,105.45,105.09,105.1,25046.0,102.5785,102.5785,102.2283,102.238,25046.0
2024-11-15 12:30:00,105.09,105.29,104.99,105.11,28725.0,102.2283,102.4228,102.131,102.2477,28725.0
2024-11-15 13:00:00,105.07,105.46,105.03,105.36,29787.0,102.2088,102.5882,102.1699,102.4909,29787.0
2024-11-15 13:30:00,105.3,105.36,105.03,105.36,38441.0,102.4326,102.4909,102.1699,102.4909,38441.0
2024-11-15 14:00:00,105.32,105.4,105.15,105.25,30699.0,102.452,102.5298,102.2867,102.3839,30699.0
2024-11-15 14:30:00,105.25,105.74,105.14,105.41,25709.0,102.3839,102.8606,102.2769,102.5396,25709.0
2024-11-15 15:00:00,105.45,105.88,105.44,105.57,35536.0,102.5785,102.9968,102.5688,102.6952,35536.0
2024-11-15 15:30:00,105.58,105.94,105.46,105.57,136958.0,102.7049,103.0551,102.5882,102.6952,136958.0
2024-11-18 09:30:00,104.92,105.29,103.67,103.85,91931.0,102.0629,102.4228,100.847,101.0221,91931.0
2024-11-18 10:00:00,103.81,104.29,103.68,103.91,43808.0,100.9831,101.4501,100.8567,101.0804,43808.0
2024-11-18 10:30:00,103.96,104.43,103.91,104.11,27254.0,101.1291,101.5863,101.0804,101.275,27254.0
2024-11-18 11:00:00,104.11,104.38,103.98,104.03,26018.0,101.275,101.5376,101.1485,101.1972,26018.0
2024-11-18 11:30:00,103.99,104.28,103.99,104.06,26586.0,101.1582,101.4403,101.1582,101.2263,26586.0
2024-11-18 12:00:00,104.06,104.25,104.05,104.24,27289.0,101.2263,101.4112,101.2166,101.4014,27289.0
2024-11-18 12:30:00,104.24,104.72,104.18,104.6,34373.0,101.4014,101.8684,101.3431,101.7516,34373.0
2024-11-18 13:00:00,104.54,104.54,104.04,104.05,40987.0,101.6933,101.6933,101.2069,101.2166,40987.0
2024-11-18 13:30:00,104.04,104.2,103.87,104.05,46505.0,101.2069,101.3625,101.0415,101.2166,46505.0
2024-11-18 14:00:00,104.02,104.11,103.86,103.88,34366.0,101.1874,101.275,101.0318,101.0512,34366.0
2024-11-18 14:30:00,103.93,104.37,103.9,104.08,156693.0,101.0999,101.5279,101.0707,101.2458,156693.0
2024-11-18 15:00:00,104.09,104.9,103.99,104.79,151979.0,101.2555,102.0435,101.1582,101.9365,151979.0
2024-11-18 15:30:00,104.84,105.3,104.79,105.24,158815.0,101.9851,102.4326,101.9365,102.3742,158815.0
2024-11-19 09:30:00,104.8,104.8,104.1,104.67,26374.0,101.9462,101.9462,101.2652,101.8197,26374.0
2024-11-19 10:00:00,104.53,104.86,104.34,104.38,21531.0,101.6835,102.0046,101.4987,101.5376,21531.0
2024-11-19 10:30:00,104.35,104.78,104.05,104.69,83088.0,101.5084,101.9267,101.2166,101.8392,83088.0
2024-11-19 11:00:00,104.65,104.88,104.58,104.82,35023.0,101.8003,102.024,101.7322,101.9656,35023.0
2024-11-19 11:30:00,104.76,104.93,104.63,104.82,32978.0,101.9073,102.0726,101.7808,101.9656,32978.0
2024-11-19 12:00:00,104.83,105.03,104.69,104.83,34996.0,101.9754,102.1699,101.8392,101.9754,34996.0
2024-11-19 12:30:00,104.78,104.88,104.61,104.61,25236.0,101.9267,102.024,101.7614,101.7614,25236.0
2024-11-19 13:00:00,104.62,104.62,104.41,104.44,26407.0,101.7711,101.7711,101.5668,101.596,26407.0
2024-11-19 13:30:00,104.44,105.23,104.4,105.11,26883.0,101.596,102.3645,101.5571,102.2477,26883.0
2024-11-19 14:00:00,105.11,105.17,104.85,104.85,47462.0,102.2477,102.3061,101.9948,101.9948,47462.0
2024-11-19 14:30:00,104.88,104.88,104.4,104.4,49731.0,102.024,102.024,101.5571,101.5571,49731.0
2024-11-19 15:00:00,104.36,104.71,104.36,104.55,46336.0,101.5182,101.8586,101.5182,101.703,46336.0
2024-11-19 15:30:00,104.55,104.63,104.32,104.49,106065.0,101.703,101.7808,101.4793,101.6446,106065.0
2024-11-20 09:30:00,103.99,104.08,102.89,103.84,47297.0,101.1582,101.2458,100.0882,101.0123,47297.0
2024-11-20 10:00:00,103.89,104.4,103.8,104.27,60678.0,101.061,101.5571,100.9734,101.4306,60678.0
2024-11-20 10:30:00,104.22,104.62,103.93,104.0,20383.0,101.382,101.7711,101.0999,101.168,20383.0
2024-11-20 11:00:00,103.99,104.06,103.63,103.76,26169.0,101.1582,101.2263,100.808,100.9345,26169.0
2024-11-20 11:30:00,103.74,104.01,103.69,103.83,31090.0,100.9151,101.1777,100.8664,101.0026,31090.0
2024-11-20 12:00:00,103.84,103.93,103.55,103.7,35443.0,101.0123,101.0999,100.7302,100.8761,35443.0
2024-11-20 12:30:00,103.69,103.93,103.67,103.69,24045.0,100.8664,101.0999,100.847,100.8664,24045.0
2024-11-20 13:00:00,103.61,103.72,103.43,103.51,24450.0,100.7886,100.8956,100.6135,100.6913,24450.0
2024-11-20 13:30:00,103.48,103.51,103.21,103.3,64383.0,100.6621,100.6913,100.3995,100.487,64383.0
2024-11-20 14:00:00,103.3,103.68,103.19,103.5,39371.0,100.487,100.8567,100.38,100.6816,39371.0
2024-11-20 14:30:00,103.52,103.91,103.49,103.75,41675.0,100.701,101.0804,100.6719,100.9248,41675.0
2024-11-20 15:00:00,103.73,104.07,103.69,104.04,33066.0,100.9053,101.2361,100.8664,101.2069,33066.0
2024-11-20 15:30:00,104.05,104.33,104.03,104.31,126856.0,101.2166,101.489,101.1972,101.4695,126856.0
2024-11-21 09:30:00,104.36,105.58,104.14,105.58,36479.0,101.5182,102.7049,101.3042,102.7049,36479.0
2024-11-21 10:00:00,105.59,105.91,105.0,105.05,43639.0,102.7147,103.026,102.1407,102.1894,43639.0
2024-11-21 10:30:00,105.03,105.46,104.95,105.09,45619.0,102.1699,102.5882,102.0921,102.2283,45619.0
2024-11-21 11:00:00,104.96,105.3,104.76,104.88,23594.0,102.1018,102.4326,101.9073,102.024,23594.0
2024-11-21 11:30:00,104.82,105.3,104.79,105.23,67360.0,101.9656,102.4326,101.9365,102.3645,67360.0
2024-11-21 12:00:00,105.2,105.6,105.12,105.55,17556.0,102.3353,102.7244,102.2575,102.6758,17556.0
2024-11-21 12:30:00,105.56,106.09,105.55,105.95,23014.0,102.6855,103.2011,102.6758,103.0649,23014.0
2024-11-21 13:00:00,105.95,106.25,105.83,106.05,20447.0,103.0649,103.3567,102.9481,103.1621,20447.0
2024-11-21 13:30:00,106.06,106.25,105.87,105.88,21865.0,103.1719,103.3567,102.987,102.9968,21865.0
2024-11-21 14:00:00,105.91,106.1,105.64,105.82,32959.0,103.026,103.2108,102.7633,102.9384,32959.0
2024-11-21 14:30:00,105.84,105.85,105.55,105.75,31245.0,102.9579,102.9676,102.6758,102.8703,31245.0
2024-11-21 15:00:00,105.75,106.03,105.61,105.97,48267.0,102.8703,103.1427,102.7341,103.0843,48267.0
2024-11-21 15:30:00,105.95,106.09,105.77,105.86,154189.0,103.0649,103.2011,102.8898,102.9773,154189.0
2024-11-22 09:30:00,106.0,107.24,105.78,106.89,37097.0,103.1135,104.3197,102.8995,103.9793,37097.0
2024-11-22 10:00:00,106.88,107.17,106.63,106.93,30783.0,103.9695,104.2516,103.7264,104.0182,30783.0
2024-11-22 10:30:00,106.92,107.14,106.78,107.14,27312.0,104.0085,104.2225,103.8723,104.2225,27312.0
2024-11-22 11:00:00,107.06,107.28,106.97,107.13,38376.0,104.1446,104.3587,104.0571,104.2127,38376.0
2024-11-22 11:30:00,107.16,107.59,107.11,107.57,28695.0,104.2419,104.6602,104.1933,104.6408,28695.0
2024-11-22 12:00:00,107.56,108.24,107.44,107.95,44200.0,104.631,105.2925,104.5143,105.0104,44200.0
2024-11-22 12:30:00,107.91,107.93,107.54,107.8,32078.0,104.9715,104.991,104.6116,104.8645,32078.0
2024-11-22 13:00:00,107.79,107.82,107.44,107.57,40246.0,104.8548,104.8839,104.5143,104.6408,40246.0
2024-11-22 13:30:00,107.57,107.88,107.57,107.85,58016.0,104.6408,104.9423,104.6408,104.9131,58016.0
2024-11-22 14:00:00,107.85,107.89,107.52,107.87,64583.0,104.9131,104.952,104.5921,104.9326,64583.0
2024-11-22 14:30:00,107.87,108.14,107.82,108.0,64470.0,104.9326,105.1952,104.8839,105.059,64470.0
2024-11-22 15:00:00,108.0,108.15,107.77,108.11,66081.0,105.059,105.205,104.8353,105.1661,66081.0
2024-11-22 15:30:00,108.11,108.32,107.67,108.3,195497.0,105.1661,105.3703,104.738,105.3509,195497.0
2024-11-25 09:30:00,109.32,110.81,109.32,110.65,39831.0,106.3431,107.7925,106.3431,107.6369,39831.0
2024-11-25 10:00:00,110.7,111.82,110.51,111.82,59761.0,107.6855,108.775,107.5007,108.775,59761.0
2024-11-25 10:30:00,111.84,111.84,111.31,111.65,32999.0,108.7945,108.7945,108.2789,108.6097,32999.0
2024-11-25 11:00:00,111.57,111.61,111.36,111.39,29558.0,108.5318,108.5707,108.3276,108.3567,29558.0
2024-11-25 11:30:00,111.41,111.47,110.88,111.11,59937.0,108.3762,108.4346,107.8606,108.0844,59937.0
2024-11-25 12:00:00,111.09,111.47,111.01,111.13,54052.0,108.0649,108.4346,107.9871,108.1038,54052.0
2024-11-25 12:30:00,111.13,111.3,110.89,111.25,40140.0,108.1038,108.2692,107.8703,108.2205,40140.0
2024-11-25 13:00:00,111.25,112.0,111.11,111.95,87345.0,108.2205,108.9501,108.0844,108.9015,87345.0
2024-11-25 13:30:00,111.95,112.22,111.9,112.0,34259.0,108.9015,109.1641,108.8528,108.9501,34259.0
2024-11-25 14:00:00,112.01,112.26,111.7,111.76,62558.0,108.9599,109.203,108.6583,108.7167,62558.0
2024-11-25 14:30:00,111.74,112.05,111.68,111.96,56997.0,108.6972,108.9988,108.6388,108.9112,56997.0
2024-11-25 15:00:00,111.91,112.01,111.46,111.93,109371.0,108.8626,108.9599,108.4248,108.882,109371.0
2024-11-25 15:30:00,111.93,112.35,111.89,112.09,290179.0,108.882,109.2906,108.8431,109.0377,290179.0
2024-11-26 09:30:00,111.82,112.19,110.88,111.05,72952.0,108.775,109.1349,107.8606,108.026,72952.0
2024-11-26 10:00:00,111.07,111.58,110.89,111.52,35167.0,108.0454,108.5416,107.8703,108.4832,35167.0
2024-11-26 10:30:00,111.54,111.54,111.12,111.19,65688.0,108.5026,108.5026,108.0941,108.1622,65688.0
2024-11-26 11:00:00,111.11,111.36,111.0,111.22,49830.0,108.0844,108.3276,107.9774,108.1914,49830.0
2024-11-26 11:30:00,111.2,111.58,111.1,111.49,33204.0,108.1719,108.5416,108.0746,108.454,33204.0
2024-11-26 12:00:00,111.47,111.7,111.39,111.62,24749.0,108.4346,108.6583,108.3567,108.5805,24749.0
2024-11-26 12:30:00,111.62,111.74,111.15,111.17,28041.0,108.5805,108.6972,108.1233,108.1427,28041.0
2024-11-26 13:00:00,111.17,111.35,111.11,111.12,20035.0,108.1427,108.3178,108.0844,108.0941,20035.0
2024-11-26 13:30:00,111.12,111.6,111.12,111.59,30022.0,108.0941,108.561,108.0941,108.5513,30022.0
2024-11-26 14:00:00,111.5,111.69,111.28,111.34,36183.0,108.4637,108.6486,108.2497,108.3081,36183.0
2024-11-26 14:30:00,111.37,111.46,111.26,111.37,21246.0,108.3373,108.4248,108.2303,108.3373,21246.0
2024-11-26 15:00:00,111.39,111.5,111.24,111.27,32628.0,108.3567,108.4637,108.2108,108.24,32628.0
2024-11-26 15:30:00,111.24,111.88,111.17,111.75,162858.0,108.2108,108.8334,108.1427,108.7069,162858.0
2024-11-27 09:30:00,110.89,112.42,110.89,111.93,73257.0,107.8703,109.3587,107.8703,108.882,73257.0
2024-11-27 10:00:00,111.93,111.93,110.71,111.19,35262.0,108.882,108.882,107.6953,108.1622,35262.0
2024-11-27 10:30:00,111.05,111.11,110.55,110.94,27435.0,108.026,108.0844,107.5396,107.919,27435.0
2024-11-27 11:00:00,110.86,111.3,110.85,111.01,18723.0,107.8412,108.2692,107.8314,107.9871,18723.0
2024-11-27 11:30:00,111.05,111.52,110.98,111.4,10091.0,108.026,108.4832,107.9579,108.3665,10091.0
2024-11-27 12:00:00,111.32,111.53,111.31,111.41,10240.0,108.2886,108.4929,108.2789,108.3762,10240.0
2024-11-27 12:30:00,111.41,111.44,111.16,111.2,12532.0,108.3762,108.4054,108.133,108.1719,12532.0
2024-11-27 13:00:00,111.19,111.27,110.88,110.91,13605.0,108.1622,108.24,107.8606,107.8898,13605.0
2024-11-27 13:30:00,110.9,110.91,110.49,110.6,28292.0,107.8801,107.8898,107.4812,107.5882,28292.0
2024-11-27 14:00:00,110.62,110.95,110.62,110.73,10676.0,107.6077,107.9287,107.6077,107.7147,10676.0
2024-11-27 14:30:00,110.75,110.77,110.64,110.67,10875.0,107.7342,107.7536,107.6272,107.6563,10875.0
2024-11-27 15:00:00,110.65,110.73,110.51,110.68,17665.0,107.6369,107.7147,107.5007,107.6661,17665.0
2024-11-27 15:30:00,110.7,110.79,110.36,110.45,98684.0,107.6855,107.7731,107.3548,107.4423,98684.0
2024-11-29 09:30:00,110.36,110.98,110.0,110.52,40246.0,107.3548,107.9579,107.0046,107.5104,40246.0
2024-11-29 10:00:00,110.48,111.28,110.43,111.11,22307.0,107.4715,108.2497,107.4229,108.0844,22307.0
2024-11-29 10:30:00,111.12,111.51,111.05,111.51,18278.0,108.0941,108.4735,108.026,108.4735,18278.0
2024-11-29 11:00:00,111.48,111.48,111.0,111.22,21675.0,108.4443,108.4443,107.9774,108.1914,21675.0
2024-11-29 11:30:00,111.23,111.45,111.0,111.09,21693.0,108.2011,108.4151,107.9774,108.0649,21693.0
2024-11-29 12:00:00,111.09,111.25,110.74,110.85,31699.0,108.0649,108.2205,107.7244,107.8314,31699.0
2024-11-29 12:30:00,110.85,111.26,110.1,110.15,109164.0,107.8314,108.2303,107.1019,107.1505,109164.0
2024-12-02 09:30:00,110.0,110.32,109.18,109.78,47145.0,107.0046,107.3159,106.2069,106.7906,47145.0
2024-12-02 10:00:00,109.72,110.18,109.46,110.17,28787.0,106.7322,107.1797,106.4793,107.17,28787.0
2024-12-02 10:30:00,110.14,110.25,109.65,109.79,21255.0,107.1408,107.2478,106.6641,106.8003,21255.0
2024-12-02 11:00:00,109.75,110.17,109.63,110.09,21565.0,106.7614,107.17,106.6447,107.0921,21565.0
2024-12-02 11:30:00,110.06,110.11,109.56,109.59,34447.0,107.063,107.1116,106.5766,106.6058,34447.0
2024-12-02 12:00:00,109.6,109.68,109.45,109.55,13117.0,106.6155,106.6933,106.4696,106.5668,13117.0
2024-12-02 12:30:00,109.5,109.76,109.25,109.73,21853.0,106.5182,106.7711,106.275,106.7419,21853.0
2024-12-02 13:00:00,109.77,109.83,109.57,109.75,25284.0,106.7808,106.8392,106.5863,106.7614,25284.0
2024-12-02 13:30:00,109.75,109.75,109.41,109.61,24399.0,106.7614,106.7614,106.4307,106.6252,24399.0
2024-12-02 14:00:00,109.62,109.62,109.26,109.35,32788.0,106.6349,106.6349,106.2847,106.3723,32788.0
2024-12-02 14:30:00,109.36,109.64,109.23,109.26,59185.0,106.382,106.6544,106.2556,106.2847,59185.0
2024-12-02 15:00:00,109.25,109.42,109.05,109.32,37511.0,106.275,106.4404,106.0805,106.3431,37511.0
2024-12-02 15:30:00,109.31,109.85,109.17,109.69,136977.0,106.3334,106.8587,106.1972,106.703,136977.0
2024-12-03 09:30:00,109.05,109.65,108.6,109.29,50387.0,106.0805,106.6641,105.6427,106.3139,50387.0
2024-12-03 10:00:00,109.29,109.55,109.14,109.28,29298.0,106.3139,106.5668,106.168,106.3042,29298.0
2024-12-03 10:30:00,109.31,109.32,108.86,109.02,33132.0,106.3334,106.3431,105.8956,106.0513,33132.0
2024-12-03 11:00:00,109.07,109.23,108.85,108.86,18010.0,106.0999,106.2556,105.8859,105.8956,18010.0
2024-12-03 11:30:00,108.84,108.87,108.34,108.43,26417.0,105.8762,105.9054,105.3898,105.4773,26417.0
2024-12-03 12:00:00,108.46,109.15,108.46,108.8,38768.0,105.5065,106.1777,105.5065,105.8373,38768.0
2024-12-03 12:30:00,108.78,109.05,108.68,109.04,17588.0,105.8178,106.0805,105.7205,106.0707,17588.0
2024-12-03 13:00:00,109.04,109.17,108.93,108.99,27803.0,106.0707,106.1972,105.9637,106.0221,27803.0
2024-12-03 13:30:00,109.0,109.02,108.74,108.85,27004.0,106.0318,106.0513,105.7789,105.8859,27004.0
2024-12-03 14:00:00,108.85,109.05,108.64,108.65,35945.0,105.8859,106.0805,105.6816,105.6913,35945.0
2024-12-03 14:30:00,108.62,108.62,108.27,108.32,49377.0,105.6622,105.6622,105.3217,105.3703,49377.0
2024-12-03 15:00:00,108.32,108.48,108.13,108.48,39010.0,105.3703,105.526,105.1855,105.526,39010.0
2024-12-03 15:30:00,108.48,108.5,107.83,108.0,91469.0,105.526,105.5454,104.8937,105.059,91469.0
2024-12-04 09:30:00,107.83,108.23,104.56,104.8,229690.0,104.8937,105.2828,101.7127,101.9462,229690.0
2024-12-04 10:00:00,104.84,104.91,103.48,104.47,186974.0,101.9851,102.0532,100.6621,101.6252,186974.0
2024-12-04 10:30:00,104.41,104.57,103.85,104.5,48641.0,101.5668,101.7225,101.0221,101.6544,48641.0
2024-12-04 11:00:00,104.45,105.07,104.17,104.91,38658.0,101.6057,102.2088,101.3333,102.0532,38658.0
2024-12-04 11:30:00,104.94,105.45,104.33,104.35,58955.0,102.0824,102.5785,101.489,101.5084,58955.0
2024-12-04 12:00:00,104.4,104.4,103.8,103.87,66425.0,101.5571,101.5571,100.9734,101.0415,66425.0
2024-12-04 12:30:00,103.88,104.89,103.84,104.87,47648.0,101.0512,102.0337,101.0123,102.0143,47648.0
2024-12-04 13:00:00,104.93,105.03,104.59,104.67,36938.0,102.0726,102.1699,101.7419,101.8197,36938.0
2024-12-04 13:30:00,104.61,104.98,104.57,104.6,27994.0,101.7614,102.1213,101.7225,101.7516,27994.0
2024-12-04 14:00:00,104.58,104.58,104.16,104.16,41105.0,101.7322,101.7322,101.3236,101.3236,41105.0
2024-12-04 14:30:00,104.19,104.42,104.08,104.38,45748.0,101.3528,101.5765,101.2458,101.5376,45748.0
2024-12-04 15:00:00,104.38,104.56,104.21,104.26,60145.0,101.5376,101.7127,101.3723,101.4209,60145.0
2024-12-04 15:30:00,104.2,104.94,104.01,104.93,186771.0,101.3625,102.0824,101.1777,102.0726,186771.0
2024-12-05 09:30:00,104.57,104.93,103.96,104.42,35482.0,101.7225,102.0726,101.1291,101.5765,35482.0
2024-12-05 10:00:00,104.51,104.52,103.8,103.9,48847.0,101.6641,101.6738,100.9734,101.0707,48847.0
2024-12-05 10:30:00,103.7,103.81,103.38,103.74,35011.0,100.8761,100.9831,100.5649,100.9151,35011.0
2024-12-05 11:00:00,103.69,104.69,103.56,104.67,84485.0,100.8664,101.8392,100.74,101.8197,84485.0
2024-12-05 11:30:00,104.6,105.11,104.58,105.11,37716.0,101.7516,102.2477,101.7322,102.2477,37716.0
2024-12-05 12:00:00,105.11,105.14,104.77,104.96,39813.0,102.2477,102.2769,101.917,102.1018,39813.0
2024-12-05 12:30:00,104.98,105.02,104.61,104.89,21432.0,102.1213,102.1602,101.7614,102.0337,21432.0
2024-12-05 13:00:00,104.97,105.31,104.81,105.22,29453.0,102.1116,102.4423,101.9559,102.3547,29453.0
2024-12-05 13:30:00,105.26,105.36,105.12,105.31,30336.0,102.3937,102.4909,102.2575,102.4423,30336.0
2024-12-05 14:00:00,105.34,105.43,105.01,105.3,46950.0,102.4715,102.559,102.1505,102.4326,46950.0
2024-12-05 14:30:00,105.28,105.64,105.14,105.56,48163.0,102.4131,102.7633,102.2769,102.6855,48163.0
2024-12-05 15:00:00,105.55,105.58,105.26,105.47,46854.0,102.6758,102.7049,102.3937,102.5979,46854.0
2024-12-05 15:30:00,105.47,105.63,105.25,105.38,164575.0,102.5979,102.7536,102.3839,102.5104,164575.0
2024-12-06 09:30:00,105.43,106.0,105.0,105.36,34230.0,102.559,103.1135,102.1407,102.4909,34230.0
2024-12-06 10:00:00,105.18,105.81,105.18,105.39,27036.0,102.3158,102.9287,102.3158,102.5201,27036.0
2024-12-06 10:30:00,105.41,105.69,105.2,105.62,47163.0,102.5396,102.812,102.3353,102.7439,47163.0
2024-12-06 11:00:00,105.61,105.68,105.16,105.16,72327.0,102.7341,102.8022,102.2964,102.2964,72327.0
2024-12-06 11:30:00,105.03,105.19,104.83,104.84,21261.0,102.1699,102.3256,101.9754,101.9851,21261.0
2024-12-06 12:00:00,104.87,104.88,104.3,104.41,34025.0,102.0143,102.024,101.4598,101.5668,34025.0
2024-12-06 12:30:00,104.42,104.77,104.35,104.6,46273.0,101.5765,101.917,101.5084,101.7516,46273.0
2024-12-06 13:00:00,104.61,104.62,104.2,104.35,68478.0,101.7614,101.7711,101.3625,101.5084,68478.0
2024-12-06 13:30:00,104.32,104.52,104.17,104.18,25801.0,101.4793,101.6738,101.3333,101.3431,25801.0
2024-12-06 14:00:00,104.23,104.33,103.66,103.98,56322.0,101.3917,101.489,100.8372,101.1485,56322.0
2024-12-06 14:30:00,103.99,104.09,103.87,103.99,45077.0,101.1582,101.2555,101.0415,101.1582,45077.0
2024-12-06 15:00:00,103.99,104.07,103.51,103.59,52970.0,101.1582,101.2361,100.6913,100.7691,52970.0
2024-12-06 15:30:00,103.6,104.0,103.6,103.81,114984.0,100.7789,101.168,100.7789,100.9831,114984.0
2024-12-09 09:30:00,104.97,106.5,104.3,106.16,139039.0,102.1116,103.5999,101.4598,103.2692,139039.0
2024-12-09 10:00:00,106.19,106.54,105.85,106.26,56978.0,103.2983,103.6388,102.9676,103.3664,56978.0
2024-12-09 10:30:00,106.23,107.19,106.12,106.86,54231.0,103.3372,104.2711,103.2302,103.9501,54231.0
2024-12-09 11:00:00,106.89,106.91,106.34,106.38,20337.0,103.9793,103.9987,103.4443,103.4832,20337.0
2024-12-09 11:30:00,106.44,107.1,106.37,106.56,33306.0,103.5415,104.1836,103.4734,103.6583,33306.0
2024-12-09 12:00:00,106.3,106.35,105.69,106.01,40877.0,103.4053,103.454,102.812,103.1232,40877.0
2024-12-09 12:30:00,106.0,106.27,105.91,105.92,33985.0,103.1135,103.3762,103.026,103.0357,33985.0
2024-12-09 13:00:00,106.01,106.23,105.89,106.12,32710.0,103.1232,103.3372,103.0065,103.2302,32710.0
2024-12-09 13:30:00,106.22,106.68,106.19,106.58,28554.0,103.3275,103.775,103.2983,103.6777,28554.0
2024-12-09 14:00:00,106.59,106.74,106.33,106.65,31987.0,103.6874,103.8334,103.4345,103.7458,31987.0
2024-12-09 14:30:00,106.65,106.65,106.23,106.34,64642.0,103.7458,103.7458,103.3372,103.4443,64642.0
2024-12-09 15:00:00,106.41,106.74,106.2,106.7,64674.0,103.5123,103.8334,103.3081,103.7944,64674.0
2024-12-09 15:30:00,106.7,106.81,106.32,106.75,188703.0,103.7944,103.9015,103.4248,103.8431,188703.0
2024-12-10 09:30:00,107.07,107.07,104.97,106.09,52353.0,104.1544,104.1544,102.1116,103.2011,52353.0
2024-12-10 10:00:00,105.96,106.29,105.57,106.2,46408.0,103.0746,103.3956,102.6952,103.3081,46408.0
2024-12-10 10:30:00,106.27,106.42,106.06,106.23,26677.0,103.3762,103.5221,103.1719,103.3372,26677.0
2024-12-10 11:00:00,106.23,106.4,105.96,106.19,23113.0,103.3372,103.5026,103.0746,103.2983,23113.0
2024-12-10 11:30:00,106.18,106.32,105.67,105.75,21625.0,103.2886,103.4248,102.7925,102.8703,21625.0
2024-12-10 12:00:00,105.78,106.08,105.71,105.78,26658.0,102.8995,103.1913,102.8314,102.8995,26658.0
2024-12-10 12:30:00,105.83,106.1,105.78,105.78,9445.0,102.9481,103.2108,102.8995,102.8995,9445.0
2024-12-10 13:00:00,105.81,105.81,105.28,105.28,23061.0,102.9287,102.9287,102.4131,102.4131,23061.0
2024-12-10 13:30:00,105.34,105.43,105.22,105.4,17994.0,102.4715,102.559,102.3547,102.5298,17994.0
2024-12-10 14:00:00,105.37,105.69,105.28,105.67,34627.0,102.5007,102.812,102.4131,102.7925,34627.0
2024-12-10 14:30:00,105.63,105.84,105.63,105.67,33880.0,102.7536,102.9579,102.7536,102.7925,33880.0
2024-12-10 15:00:00,105.67,105.7,105.06,105.09,40824.0,102.7925,102.8217,102.1991,102.2283,40824.0
2024-12-10 15:30:00,105.06,105.07,104.14,104.5,130473.0,102.1991,102.2088,101.3042,101.6544,130473.0
2024-12-11 09:30:00,104.73,105.03,104.35,104.63,33557.0,101.8781,102.1699,101.5084,101.7808,33557.0
2024-12-11 10:00:00,104.5,104.52,103.35,103.5,23483.0,101.6544,101.6738,100.5357,100.6816,23483.0
2024-12-11 10:30:00,103.48,103.49,103.07,103.35,18883.0,100.6621,100.6719,100.2633,100.5357,18883.0
2024-12-11 11:00:00,103.36,103.49,103.05,103.49,30732.0,100.5454,100.6719,100.2438,100.6719,30732.0
2024-12-11 11:30:00,103.49,103.79,103.34,103.57,25361.0,100.6719,100.9637,100.5259,100.7497,25361.0
2024-12-11 12:00:00,103.6,103.73,103.38,103.48,19003.0,100.7789,100.9053,100.5649,100.6621,19003.0
2024-12-11 12:30:00,103.46,103.64,103.45,103.59,20449.0,100.6427,100.8178,100.6329,100.7691,20449.0
2024-12-11 13:00:00,103.64,103.83,103.46,103.52,17637.0,100.8178,101.0026,100.6427,100.701,17637.0
2024-12-11 13:30:00,103.55,103.61,103.14,103.2,31235.0,100.7302,100.7886,100.3314,100.3898,31235.0
2024-12-11 14:00:00,103.25,103.43,103.18,103.23,28268.0,100.4384,100.6135,100.3703,100.4189,28268.0
2024-12-11 14:30:00,103.2,103.45,103.18,103.38,55439.0,100.3898,100.6329,100.3703,100.5649,55439.0
2024-12-11 15:00:00,103.35,103.45,103.2,103.26,34457.0,100.5357,100.6329,100.3898,100.4481,34457.0
2024-12-11 15:30:00,103.26,103.49,103.04,103.38,122502.0,100.4481,100.6719,100.2341,100.5649,122502.0
2024-12-12 09:30:00,103.01,103.68,102.83,103.39,34277.0,100.2049,100.8567,100.0298,100.5746,34277.0
2024-12-12 10:00:00,103.5,103.79,103.29,103.45,18192.0,100.6816,100.9637,100.4773,100.6329,18192.0
2024-12-12 10:30:00,103.45,103.95,103.44,103.94,19823.0,100.6329,101.1193,100.6232,101.1096,19823.0
2024-12-12 11:00:00,103.96,104.05,103.69,103.7,27944.0,101.1291,101.2166,100.8664,100.8761,27944.0
2024-12-12 11:30:00,103.7,103.77,103.29,103.34,30344.0,100.8761,100.9442,100.4773,100.5259,30344.0
2024-12-12 12:00:00,103.33,103.4,103.04,103.07,28700.0,100.5162,100.5843,100.2341,100.2633,28700.0
2024-12-12 12:30:00,103.05,103.42,103.0,103.2,46436.0,100.2438,100.6038,100.1952,100.3898,46436.0
2024-12-12 13:00:00,103.27,103.36,103.04,103.17,25647.0,100.4579,100.5454,100.2341,100.3606,25647.0
2024-12-12 13:30:00,103.16,103.23,103.08,103.17,12721.0,100.3508,100.4189,100.273,100.3606,12721.0
2024-12-12 14:00:00,103.11,103.22,103.07,103.09,21015.0,100.3022,100.4092,100.2633,100.2828,21015.0
2024-12-12 14:30:00,103.07,103.26,103.02,103.07,29714.0,100.2633,100.4481,100.2147,100.2633,29714.0
2024-12-12 15:00:00,103.08,103.13,102.82,102.85,23987.0,100.273,100.3217,100.0201,100.0493,23987.0
2024-12-12 15:30:00,102.85,103.08,102.56,102.66,139874.0,100.0493,100.273,99.7672,99.8645,139874.0
2024-12-13 09:30:00,102.28,102.71,101.74,102.04,80836.0,99.4948,99.9131,98.9695,99.2613,80836.0
2024-12-13 10:00:00,102.16,102.29,101.38,101.63,51168.0,99.3781,99.5045,98.6193,98.8625,51168.0
2024-12-13 10:30:00,101.59,102.76,101.41,102.66,60647.0,98.8236,99.9617,98.6485,99.8645,60647.0
2024-12-13 11:00:00,102.6,102.82,102.3,102.48,30520.0,99.8061,100.0201,99.5143,99.6894,30520.0
2024-12-13 11:30:00,102.51,102.7,102.36,102.7,19087.0,99.7185,99.9034,99.5726,99.9034,19087.0
2024-12-13 12:00:00,102.64,102.65,102.1,102.19,41058.0,99.845,99.8547,99.3197,99.4073,41058.0
2024-12-13 12:30:00,102.21,102.44,102.16,102.42,32977.0,99.4267,99.6505,99.3781,99.631,32977.0
2024-12-13 13:00:00,102.44,102.67,102.25,102.48,23845.0,99.6505,99.8742,99.4656,99.6894,23845.0
2024-12-13 13:30:00,102.47,102.51,102.28,102.51,26250.0,99.6796,99.7185,99.4948,99.7185,26250.0
2024-12-13 14:00:00,102.45,102.82,102.45,102.57,44775.0,99.6602,100.0201,99.6602,99.7769,44775.0
2024-12-13 14:30:00,102.6,102.74,102.42,102.46,58042.0,99.8061,99.9423,99.631,99.6699,58042.0
2024-12-13 15:00:00,102.51,102.72,102.4,102.63,43089.0,99.7185,99.9228,99.6115,99.8353,43089.0
2024-12-13 15:30:00,102.58,102.75,102.45,102.64,140102.0,99.7866,99.952,99.6602,99.845,140102.0
2024-12-16 09:30:00,102.12,103.06,102.12,102.77,43105.0,99.3392,100.2536,99.3392,99.9715,43105.0
2024-12-16 10:00:00,102.85,103.72,102.76,103.47,35874.0,100.0493,100.8956,99.9617,100.6524,35874.0
2024-12-16 10:30:00,103.54,103.97,103.19,103.7,36011.0,100.7205,101.1388,100.38,100.8761,36011.0
2024-12-16 11:00:00,103.77,103.77,103.32,103.34,36250.0,100.9442,100.9442,100.5065,100.5259,36250.0
2024-12-16 11:30:00,103.29,103.43,103.05,103.08,31725.0,100.4773,100.6135,100.2438,100.273,31725.0
2024-12-16 12:00:00,103.06,103.13,102.46,102.62,37932.0,100.2536,100.3217,99.6699,99.8256,37932.0
2024-12-16 12:30:00,102.56,102.63,102.18,102.26,42545.0,99.7672,99.8353,99.3975,99.4754,42545.0
2024-12-16 13:00:00,102.28,102.5,102.22,102.27,49595.0,99.4948,99.7088,99.4364,99.4851,49595.0
2024-12-16 13:30:00,102.27,102.94,102.25,102.34,81351.0,99.4851,100.1368,99.4656,99.5532,81351.0
2024-12-16 14:00:00,102.4,102.4,101.84,102.16,98101.0,99.6115,99.6115,99.0668,99.3781,98101.0
2024-12-16 14:30:00,102.16,102.43,101.93,102.25,60624.0,99.3781,99.6407,99.1543,99.4656,60624.0
2024-12-16 15:00:00,102.26,102.45,102.05,102.19,46179.0,99.4754,99.6602,99.2711,99.4073,46179.0
2024-12-16 15:30:00,102.16,102.21,101.34,101.39,101037.0,99.3781,99.4267,98.5804,98.629,101037.0
2024-12-17 09:30:00,101.0,102.46,100.4,102.08,93491.0,98.2497,99.6699,97.666,99.3003,93491.0
2024-12-17 10:00:00,102.07,102.11,101.55,101.76,30580.0,99.2905,99.3294,98.7847,98.989,30580.0
2024-12-17 10:30:00,101.76,102.39,101.67,102.31,29057.0,98.989,99.6018,98.9014,99.524,29057.0
2024-12-17 11:00:00,102.31,102.62,102.23,102.24,25621.0,99.524,99.8256,99.4462,99.4559,25621.0
2024-12-17 11:30:00,102.29,102.55,102.2,102.38,31988.0,99.5045,99.7575,99.417,99.5921,31988.0
2024-12-17 12:00:00,102.39,102.86,102.3,102.66,46440.0,99.6018,100.059,99.5143,99.8645,46440.0
2024-12-17 12:30:00,102.66,102.96,102.49,102.96,41811.0,99.8645,100.1563,99.6991,100.1563,41811.0
2024-12-17 13:00:00,102.99,103.05,102.72,102.78,22915.0,100.1855,100.2438,99.9228,99.9812,22915.0
2024-12-17 13:30:00,102.76,102.93,102.48,102.48,38932.0,99.9617,100.1271,99.6894,99.6894,38932.0
2024-12-17 14:00:00,102.48,102.7,102.42,102.65,27022.0,99.6894,99.9034,99.631,99.8547,27022.0
2024-12-17 14:30:00,102.69,103.04,102.58,103.03,96439.0,99.8936,100.2341,99.7866,100.2244,96439.0
2024-12-17 15:00:00,102.98,103.13,102.63,102.67,77017.0,100.1757,100.3217,99.8353,99.8742,77017.0
2024-12-17 15:30:00,102.67,103.06,102.22,102.32,179678.0,99.8742,100.2536,99.4364,99.5337,179678.0
2024-12-18 09:30:00,101.92,102.91,101.5,102.8,37780.0,99.1446,100.1077,98.736,100.0006,37780.0
2024-12-18 10:00:00,102.69,102.96,102.5,102.83,43940.0,99.8936,100.1563,99.7088,100.0298,43940.0
2024-12-18 10:30:00,102.86,102.93,102.36,102.44,24496.0,100.059,100.1271,99.5726,99.6505,24496.0
2024-12-18 11:00:00,102.44,102.47,101.58,101.84,96744.0,99.6505,99.6796,98.8139,99.0668,96744.0
2024-12-18 11:30:00,101.84,102.46,101.8,102.38,73053.0,99.0668,99.6699,99.0279,99.5921,73053.0
2024-12-18 12:00:00,102.37,102.8,102.25,102.51,66180.0,99.5824,100.0006,99.4656,99.7185,66180.0
2024-12-18 12:30:00,102.52,103.01,102.42,102.7,66783.0,99.7283,100.2049,99.631,99.9034,66783.0
2024-12-18 13:00:00,102.72,102.78,102.43,102.63,52718.0,99.9228,99.9812,99.6407,99.8353,52718.0
2024-12-18 13:30:00,102.63,102.85,102.4,102.53,37203.0,99.8353,100.0493,99.6115,99.738,37203.0
2024-12-18 14:00:00,102.44,102.52,100.23,100.24,84468.0,99.6505,99.7283,97.5006,97.5104,84468.0
2024-12-18 14:30:00,100.21,100.73,99.54,99.65,121672.0,97.4812,97.987,96.8294,96.9364,121672.0
2024-12-18 15:00:00,99.69,100.26,99.66,100.13,325374.0,96.9753,97.5298,96.9462,97.4034,325374.0
2024-12-18 15:30:00,100.07,100.22,97.9,97.97,409918.0,97.345,97.4909,95.2341,95.3022,409918.0
2024-12-19 09:30:00,99.01,99.66,98.2,98.72,86228.0,96.3139,96.9462,95.5259,96.0318,86228.0
2024-12-19 10:00:00,98.69,99.03,97.65,97.97,69745.0,96.0026,96.3333,94.9909,95.3022,69745.0
2024-12-19 10:30:00,97.91,98.29,97.48,97.93,73241.0,95.2438,95.6135,94.8255,95.2633,73241.0
2024-12-19 11:00:00,97.97,98.58,97.74,98.41,46695.0,95.3022,95.8956,95.0784,95.7302,46695.0
2024-12-19 11:30:00,98.48,98.72,98.11,98.7,67161.0,95.7983,96.0318,95.4384,96.0123,67161.0
2024-12-19 12:00:00,98.7,99.1,98.62,98.95,46658.0,96.0123,96.4014,95.9345,96.2555,46658.0
2024-12-19 12:30:00,98.97,99.32,98.74,99.0,77636.0,96.2749,96.6154,96.0512,96.3041,77636.0
2024-12-19 13:00:00,98.98,99.59,98.66,99.53,75324.0,96.2847,96.8781,95.9734,96.8197,75324.0
2024-12-19 13:30:00,99.46,99.58,99.31,99.58,31972.0,96.7516,96.8683,96.6057,96.8683,31972.0
2024-12-19 14:00:00,99.58,99.58,99.06,99.35,45025.0,96.8683,96.8683,96.3625,96.6446,45025.0
2024-12-19 14:30:00,99.33,99.33,98.71,98.76,61685.0,96.6251,96.6251,96.022,96.0707,61685.0
2024-12-19 15:00:00,98.67,98.92,98.53,98.78,42421.0,95.9831,96.2263,95.8469,96.0901,42421.0
2024-12-19 15:30:00,98.78,98.78,97.21,97.29,200771.0,96.0901,96.0901,94.5629,94.6407,200771.0
2024-12-20 09:30:00,98.55,99.38,98.03,99.21,348125.0,95.8664,96.6738,95.3605,96.5084,348125.0
2024-12-20 10:00:00,99.2,99.21,98.3,99.01,32647.0,96.4987,96.5084,95.6232,96.3139,32647.0
2024-12-20 10:30:00,99.05,100.2,99.04,99.96,42787.0,96.3528,97.4714,96.343,97.238,42787.0
2024-12-20 11:00:00,99.82,100.51,99.82,100.12,30831.0,97.1018,97.773,97.1018,97.3936,30831.0
2024-12-20 11:30:00,100.13,100.61,100.0,100.4,72387.0,97.4034,97.8703,97.2769,97.666,72387.0
2024-12-20 12:00:00,100.45,100.65,100.2,100.39,81488.0,97.7146,97.9092,97.4714,97.6563,81488.0
2024-12-20 12:30:00,100.37,100.75,99.9,100.36,135239.0,97.6368,98.0065,97.1796,97.6271,135239.0
2024-12-20 13:00:00,100.42,100.63,99.77,99.84,60331.0,97.6855,97.8897,97.0532,97.1213,60331.0
2024-12-20 13:30:00,99.91,100.06,99.38,99.39,46039.0,97.1893,97.3353,96.6738,96.6835,46039.0
2024-12-20 14:00:00,99.45,99.8,99.19,99.49,85828.0,96.7419,97.0823,96.489,96.7808,85828.0
2024-12-20 14:30:00,99.55,99.87,99.49,99.51,82766.0,96.8391,97.1504,96.7808,96.8002,82766.0
2024-12-20 15:00:00,99.56,99.66,99.04,99.25,91447.0,96.8489,96.9462,96.343,96.5473,91447.0
2024-12-20 15:30:00,99.23,99.86,99.0,99.26,372979.0,96.5279,97.1407,96.3041,96.557,372979.0
2024-12-23 09:30:00,98.44,99.17,98.01,98.01,79466.0,95.7594,96.4695,95.3411,95.3411,79466.0
2024-12-23 10:00:00,98.08,98.33,97.5,97.93,78347.0,95.4092,95.6524,94.845,95.2633,78347.0
2024-12-23 10:30:00,97.87,97.95,97.14,97.38,64202.0,95.2049,95.2827,94.4948,94.7282,64202.0
2024-12-23 11:00:00,97.36,97.97,97.34,97.7,99270.0,94.7088,95.3022,94.6893,95.0395,99270.0
2024-12-23 11:30:00,97.7,98.16,97.48,98.16,77598.0,95.0395,95.487,94.8255,95.487,77598.0
2024-12-23 12:00:00,98.11,98.35,97.85,98.19,34067.0,95.4384,95.6718,95.1854,95.5162,34067.0
2024-12-23 12:30:00,98.19,98.53,97.8,98.13,38602.0,95.5162,95.8469,95.1368,95.4578,38602.0
2024-12-23 13:00:00,98.12,98.57,98.05,98.41,29239.0,95.4481,95.8858,95.38,95.7302,29239.0
2024-12-23 13:30:00,98.41,98.89,98.41,98.68,28802.0,95.7302,96.1971,95.7302,95.9928,28802.0
2024-12-23 14:00:00,98.69,98.86,98.53,98.73,32041.0,96.0026,96.1679,95.8469,96.0415,32041.0
2024-12-23 14:30:00,98.78,98.87,98.33,98.33,58313.0,96.0901,96.1777,95.6524,95.6524,58313.0
2024-12-23 15:00:00,98.43,98.57,98.05,98.26,69615.0,95.7496,95.8858,95.38,95.5843,69615.0
2024-12-23 15:30:00,98.27,99.03,98.27,98.89,112308.0,95.594,96.3333,95.594,96.1971,112308.0
2024-12-24 09:30:00,98.35,98.87,97.8,98.6,22713.0,95.6718,96.1777,95.1368,95.915,22713.0
2024-12-24 10:00:00,98.52,98.94,98.35,98.81,22969.0,95.8372,96.2458,95.6718,96.1193,22969.0
2024-12-24 10:30:00,98.8,98.9,98.55,98.68,33659.0,96.1096,96.2069,95.8664,95.9928,33659.0
2024-12-24 11:00:00,98.66,98.83,98.44,98.68,18256.0,95.9734,96.1388,95.7594,95.9928,18256.0
2024-12-24 11:30:00,98.77,99.08,98.54,98.82,30098.0,96.0804,96.3819,95.8567,96.129,30098.0
2024-12-24 12:00:00,98.75,99.1,98.72,99.04,16222.0,96.0609,96.4014,96.0318,96.343,16222.0
2024-12-24 12:30:00,98.98,99.48,98.78,99.33,66852.0,96.2847,96.7711,96.0901,96.6251,66852.0
2024-12-26 09:30:00,98.78,99.86,98.6,99.32,35227.0,96.0901,97.1407,95.915,96.6154,35227.0
2024-12-26 10:00:00,99.42,99.8,99.41,99.78,32925.0,96.7127,97.0823,96.703,97.0629,32925.0
2024-12-26 10:30:00,99.52,99.88,99.38,99.88,19220.0,96.81,97.1602,96.6738,97.1602,19220.0
2024-12-26 11:00:00,99.9,100.19,99.77,99.94,28681.0,97.1796,97.4617,97.0532,97.2185,28681.0
2024-12-26 11:30:00,99.87,100.16,99.83,100.04,17521.0,97.1504,97.4325,97.1115,97.3158,17521.0
2024-12-26 12:00:00,100.0,100.27,99.91,100.16,20842.0,97.2769,97.5395,97.1893,97.4325,20842.0
2024-12-26 12:30:00,100.16,100.18,99.78,99.78,13617.0,97.4325,97.452,97.0629,97.0629,13617.0
2024-12-26 13:00:00,99.84,100.1,99.84,99.98,20982.0,97.1213,97.3742,97.1213,97.2574,20982.0
2024-12-26 13:30:00,99.98,99.98,99.64,99.74,17351.0,97.2574,97.2574,96.9267,97.024,17351.0
2024-12-26 14:00:00,99.81,99.89,99.63,99.89,19042.0,97.0921,97.1699,96.917,97.1699,19042.0
2024-12-26 14:30:00,99.81,99.98,99.76,99.76,26478.0,97.0921,97.2574,97.0434,97.0434,26478.0
2024-12-26 15:00:00,99.78,99.85,99.44,99.68,40305.0,97.0629,97.131,96.7321,96.9656,40305.0
2024-12-26 15:30:00,99.68,99.94,99.56,99.66,58962.0,96.9656,97.2185,96.8489,96.9462,58962.0
2024-12-27 09:30:00,98.95,100.34,98.78,100.34,35642.0,96.2555,97.6076,96.0901,97.6076,35642.0
2024-12-27 10:00:00,100.38,100.38,99.43,99.48,19634.0,97.6465,97.6465,96.7224,96.7711,19634.0
2024-12-27 10:30:00,99.4,99.75,99.24,99.68,15908.0,96.6932,97.0337,96.5376,96.9656,15908.0
2024-12-27 11:00:00,99.59,99.62,98.83,99.15,22496.0,96.8781,96.9072,96.1388,96.45,22496.0
2024-12-27 11:30:00,99.15,99.2,98.51,98.59,21822.0,96.45,96.4987,95.8275,95.9053,21822.0
2024-12-27 12:00:00,98.59,98.76,98.3,98.41,45134.0,95.9053,96.0707,95.6232,95.7302,45134.0
2024-12-27 12:30:00,98.41,98.56,98.21,98.25,27921.0,95.7302,95.8761,95.5356,95.5746,27921.0
2024-12-27 13:00:00,98.25,98.51,98.24,98.4,31721.0,95.5746,95.8275,95.5648,95.7205,31721.0
2024-12-27 13:30:00,98.29,98.65,98.03,98.15,73739.0,95.6135,95.9637,95.3605,95.4773,73739.0
2024-12-27 14:00:00,98.19,98.34,98.0,98.02,48258.0,95.5162,95.6621,95.3314,95.3508,48258.0
2024-12-27 14:30:00,98.02,98.49,97.94,98.4,212043.0,95.3508,95.808,95.273,95.7205,212043.0
2024-12-27 15:00:00,98.46,98.46,97.89,98.01,57650.0,95.7788,95.7788,95.2244,95.3411,57650.0
2024-12-27 15:30:00,98.03,98.46,97.84,98.37,152504.0,95.3605,95.7788,95.1757,95.6913,152504.0
2024-12-30 09:30:00,98.0,98.22,96.6,96.8,58671.0,95.3314,95.5454,93.9695,94.164,58671.0
2024-12-30 10:00:00,96.83,97.19,96.58,96.69,35208.0,94.1932,94.5434,93.95,94.057,35208.0
2024-12-30 10:30:00,96.65,97.14,96.44,97.03,35391.0,94.0181,94.4948,93.8138,94.3878,35391.0
2024-12-30 11:00:00,97.1,97.35,96.93,97.14,47238.0,94.4559,94.6991,94.2905,94.4948,47238.0
2024-12-30 11:30:00,97.22,97.48,97.09,97.09,54935.0,94.5726,94.8255,94.4461,94.4461,54935.0
2024-12-30 12:00:00,97.14,97.57,97.13,97.22,48141.0,94.4948,94.9131,94.485,94.5726,48141.0
2024-12-30 12:30:00,97.2,97.52,97.12,97.34,46031.0,94.5531,94.8644,94.4753,94.6893,46031.0
2024-12-30 13:00:00,97.28,97.49,97.11,97.33,42467.0,94.631,94.8352,94.4656,94.6796,42467.0
2024-12-30 13:30:00,97.27,97.59,97.18,97.52,27949.0,94.6212,94.9325,94.5337,94.8644,27949.0
2024-12-30 14:00:00,97.55,97.58,97.2,97.41,37438.0,94.8936,94.9228,94.5531,94.7574,37438.0
2024-12-30 14:30:00,97.39,97.54,97.32,97.51,23937.0,94.738,94.8839,94.6699,94.8547,23937.0
2024-12-30 15:00:00,97.49,97.76,97.36,97.57,45569.0,94.8352,95.0979,94.7088,94.9131,45569.0
2024-12-30 15:30:00,97.59,98.0,97.46,97.76,112970.0,94.9325,95.3314,94.8061,95.0979,112970.0
2024-12-31 09:30:00,97.16,97.57,96.57,97.16,71611.0,95.7932,96.1974,95.2115,95.7932,71611.0
2024-12-31 10:00:00,97.18,97.83,97.06,97.52,56079.0,95.8129,96.4537,95.6946,96.1481,56079.0
2024-12-31 10:30:00,97.49,97.87,97.42,97.7,33427.0,96.1185,96.4932,96.0495,96.3256,33427.0
2024-12-31 11:00:00,97.73,97.85,97.44,97.51,40062.0,96.3551,96.4734,96.0692,96.1382,40062.0
2024-12-31 11:30:00,97.47,97.53,97.17,97.21,19850.0,96.0988,96.1579,95.803,95.8425,19850.0
2024-12-31 12:00:00,97.19,97.26,96.79,96.8,21650.0,95.8227,95.8917,95.4284,95.4382,21650.0
2024-12-31 12:30:00,96.8,97.16,96.72,97.09,31816.0,95.4382,95.7932,95.3593,95.7241,31816.0
2024-12-31 13:00:00,97.12,97.13,96.45,96.49,44715.0,95.7537,95.7636,95.0931,95.1326,44715.0
2024-12-31 13:30:00,96.49,96.94,96.46,96.73,18787.0,95.1326,95.5762,95.103,95.3692,18787.0
2024-12-31 14:00:00,96.71,97.07,96.62,96.85,26203.0,95.3495,95.7044,95.2608,95.4875,26203.0
2024-12-31 14:30:00,96.81,96.95,96.55,96.88,26297.0,95.4481,95.5861,95.1917,95.5171,26297.0
2024-12-31 15:00:00,96.87,97.15,96.79,97.15,38611.0,95.5072,95.7833,95.4284,95.7833,38611.0
2024-12-31 15:30:00,97.13,97.61,96.98,97.51,129609.0,95.7636,96.2368,95.6157,96.1382,129609.0
2025-01-02 09:30:00,97.87,98.0,97.27,97.65,63352.0,96.4932,96.6213,95.9016,96.2763,63352.0
2025-01-02 10:00:00,97.79,98.01,96.95,97.21,41334.0,96.4143,96.6312,95.5861,95.8425,41334.0
2025-01-02 10:30:00,97.05,97.76,97.05,97.59,27689.0,95.6847,96.3847,95.6847,96.2171,27689.0
2025-01-02 11:00:00,97.47,97.59,96.9,97.21,24576.0,96.0988,96.2171,95.5368,95.8425,24576.0
2025-01-02 11:30:00,97.21,97.74,97.21,97.3,24146.0,95.8425,96.365,95.8425,95.9312,24146.0
2025-01-02 12:00:00,97.4,97.6,96.85,96.92,18760.0,96.0298,96.227,95.4875,95.5565,18760.0
2025-01-02 12:30:00,96.88,97.16,96.63,96.94,20489.0,95.5171,95.7932,95.2706,95.5762,20489.0
2025-01-02 13:00:00,97.0,97.18,96.6,96.67,39844.0,95.6354,95.8129,95.241,95.31,39844.0
2025-01-02 13:30:00,96.66,96.83,96.32,96.54,92981.0,95.3002,95.4678,94.965,95.1819,92981.0
2025-01-02 14:00:00,96.59,97.18,96.56,97.18,46373.0,95.2312,95.8129,95.2016,95.8129,46373.0
2025-01-02 14:30:00,97.16,97.31,96.81,96.99,69073.0,95.7932,95.941,95.4481,95.6255,69073.0
2025-01-02 15:00:00,97.02,97.49,97.02,97.31,46353.0,95.6551,96.1185,95.6551,95.941,46353.0
2025-01-02 15:30:00,97.33,97.55,97.06,97.51,183917.0,95.9608,96.1777,95.6946,96.1382,183917.0
2025-01-03 09:30:00,97.6,98.73,97.52,98.11,84315.0,96.227,97.3411,96.1481,96.7298,84315.0
2025-01-03 10:00:00,98.22,98.83,98.13,98.83,41749.0,96.8382,97.4397,96.7495,97.4397,41749.0
2025-01-03 10:30:00,98.76,99.03,98.64,98.93,30627.0,97.3706,97.6368,97.2523,97.5383,30627.0
2025-01-03 11:00:00,99.03,99.06,98.71,98.9,26204.0,97.6368,97.6664,97.3213,97.5087,26204.0
2025-01-03 11:30:00,98.8,99.31,98.8,99.22,35591.0,97.4101,97.9129,97.4101,97.8242,35591.0
2025-01-03 12:00:00,99.27,99.47,99.18,99.28,32400.0,97.8735,98.0707,97.7847,97.8833,32400.0
2025-01-03 12:30:00,99.34,99.35,99.06,99.09,23842.0,97.9425,97.9523,97.6664,97.696,23842.0
2025-01-03 13:00:00,99.06,99.38,99.06,99.33,20494.0,97.6664,97.9819,97.6664,97.9326,20494.0
2025-01-03 13:30:00,99.41,99.59,99.28,99.4,41032.0,98.0115,98.189,97.8833,98.0016,41032.0
2025-01-03 14:00:00,99.39,99.5,99.33,99.49,37799.0,97.9918,98.1002,97.9326,98.0904,37799.0
2025-01-03 14:30:00,99.48,99.68,99.38,99.38,40934.0,98.0805,98.2777,97.9819,97.9819,40934.0
2025-01-03 15:00:00,99.38,99.44,99.11,99.38,45961.0,97.9819,98.0411,97.7157,97.9819,45961.0
2025-01-03 15:30:00,99.37,99.49,99.05,99.15,135136.0,97.9721,98.0904,97.6566,97.7552,135136.0
2025-01-06 09:30:00,99.23,100.18,98.67,99.81,53322.0,97.834,98.7707,97.2819,98.4059,53322.0
2025-01-06 10:00:00,99.81,100.33,99.47,99.61,61630.0,98.4059,98.9186,98.0707,98.2087,61630.0
2025-01-06 10:30:00,99.61,99.85,99.23,99.35,43656.0,98.2087,98.4453,97.834,97.9523,43656.0
2025-01-06 11:00:00,99.37,99.47,98.91,99.3,65290.0,97.9721,98.0707,97.5185,97.903,65290.0
2025-01-06 11:30:00,99.3,99.62,99.23,99.42,37736.0,97.903,98.2185,97.834,98.0214,37736.0
2025-01-06 12:00:00,99.4,99.51,99.2,99.29,40761.0,98.0016,98.1101,97.8045,97.8932,40761.0
2025-01-06 12:30:00,99.23,99.23,98.67,98.86,60069.0,97.834,97.834,97.2819,97.4692,60069.0
2025-01-06 13:00:00,98.81,98.87,98.59,98.63,32458.0,97.4199,97.4791,97.203,97.2425,32458.0
2025-01-06 13:30:00,98.64,98.68,98.31,98.61,39780.0,97.2523,97.2918,96.927,97.2228,39780.0
2025-01-06 14:00:00,98.55,98.79,98.4,98.44,51890.0,97.1636,97.4002,97.0157,97.0551,51890.0
2025-01-06 14:30:00,98.47,98.65,98.19,98.2,51487.0,97.0847,97.2622,96.8087,96.8185,51487.0
2025-01-06 15:00:00,98.22,98.53,98.18,98.24,45008.0,96.8382,97.1439,96.7988,96.858,45008.0
2025-01-06 15:30:00,98.28,98.51,97.63,97.73,212366.0,96.8974,97.1242,96.2565,96.3551,212366.0
2025-01-07 09:30:00,98.4,99.47,98.32,99.27,119369.0,97.0157,98.0707,96.9368,97.8735,119369.0
2025-01-07 10:00:00,99.19,99.23,97.58,98.41,215407.0,97.7946,97.834,96.2072,97.0256,215407.0
2025-01-07 10:30:00,98.53,98.75,97.92,98.23,53787.0,97.1439,97.3608,96.5425,96.8481,53787.0
2025-01-07 11:00:00,98.32,98.55,97.72,98.01,60912.0,96.9368,97.1636,96.3453,96.6312,60912.0
2025-01-07 11:30:00,97.94,98.19,97.73,97.77,44384.0,96.5622,96.8087,96.3551,96.3946,44384.0
2025-01-07 12:00:00,97.74,97.92,97.38,97.55,82348.0,96.365,96.5425,96.0101,96.1777,82348.0
2025-01-07 12:30:00,97.58,97.89,97.57,97.88,57878.0,96.2072,96.5129,96.1974,96.503,57878.0
2025-01-07 13:00:00,97.83,98.1,97.71,97.84,82931.0,96.4537,96.7199,96.3354,96.4636,82931.0
2025-01-07 13:30:00,97.89,98.04,97.79,97.96,68052.0,96.5129,96.6608,96.4143,96.5819,68052.0
2025-01-07 14:00:00,97.94,98.05,97.65,97.93,44497.0,96.5622,96.6706,96.2763,96.5523,44497.0
2025-01-07 14:30:00,98.0,98.02,97.69,97.73,96893.0,96.6213,96.6411,96.3157,96.3551,96893.0
2025-01-07 15:00:00,97.69,97.7,97.28,97.61,110158.0,96.3157,96.3256,95.9115,96.2368,110158.0
2025-01-07 15:30:00,97.6,97.68,97.21,97.36,211555.0,96.227,96.3058,95.8425,95.9903,211555.0
2025-01-08 09:30:00,97.0,97.42,96.3,96.37,94474.0,95.6354,96.0495,94.9453,95.0143,94474.0
2025-01-08 10:00:00,96.34,96.82,96.25,96.57,76892.0,94.9847,95.4579,94.896,95.2115,76892.0
2025-01-08 10:30:00,96.58,97.34,96.5,97.33,73917.0,95.2213,95.9706,95.1424,95.9608,73917.0
2025-01-08 11:00:00,97.33,97.59,96.96,97.06,69418.0,95.9608,96.2171,95.596,95.6946,69418.0
2025-01-08 11:30:00,97.01,97.57,97.01,97.56,47350.0,95.6453,96.1974,95.6453,96.1875,47350.0
2025-01-08 12:00:00,97.55,97.59,97.04,97.31,68957.0,96.1777,96.2171,95.6748,95.941,68957.0
2025-01-08 12:30:00,97.31,97.41,96.94,97.1,33654.0,95.941,96.0396,95.5762,95.734,33654.0
2025-01-08 13:00:00,97.09,97.46,97.04,97.41,61596.0,95.7241,96.0889,95.6748,96.0396,61596.0
2025-01-08 13:30:00,97.33,97.52,96.96,96.99,58254.0,95.9608,96.1481,95.596,95.6255,58254.0
2025-01-08 14:00:00,97.06,97.51,96.99,97.48,74147.0,95.6946,96.1382,95.6255,96.1087,74147.0
2025-01-08 14:30:00,97.48,97.49,97.11,97.21,84594.0,96.1087,96.1185,95.7439,95.8425,84594.0
2025-01-08 15:00:00,97.22,97.48,97.14,97.39,105784.0,95.8523,96.1087,95.7734,96.0199,105784.0
2025-01-08 15:30:00,97.41,97.42,97.05,97.39,225255.0,96.0396,96.0495,95.6847,96.0199,225255.0
2025-01-10 09:30:00,96.0,96.56,95.67,96.04,109188.0,94.6495,95.2016,94.3241,94.6889,109188.0
2025-01-10 10:00:00,95.92,96.1,95.32,95.59,119823.0,94.5706,94.7481,93.979,94.2452,119823.0
2025-01-10 10:30:00,95.64,95.88,95.36,95.84,45501.0,94.2945,94.5312,94.0185,94.4917,45501.0
2025-01-10 11:00:00,95.86,96.14,95.46,95.5,75476.0,94.5114,94.7875,94.1171,94.1565,75476.0
2025-01-10 11:30:00,95.56,95.56,95.11,95.2,61507.0,94.2157,94.2157,93.772,93.8607,61507.0
2025-01-10 12:00:00,95.18,95.18,94.57,94.94,59098.0,93.841,93.841,93.2396,93.6044,59098.0
2025-01-10 12:30:00,94.89,94.97,94.72,94.97,41008.0,93.5551,93.634,93.3875,93.634,41008.0
2025-01-10 13:00:00,94.95,95.48,94.8,95.41,51778.0,93.6142,94.1368,93.4664,94.0678,51778.0
2025-01-10 13:30:00,95.43,95.57,95.04,95.31,72303.0,94.0875,94.2255,93.703,93.9692,72303.0
2025-01-10 14:00:00,95.25,95.27,94.75,94.88,99637.0,93.91,93.9297,93.4171,93.5452,99637.0
2025-01-10 14:30:00,94.84,95.19,94.66,95.03,77206.0,93.5058,93.8509,93.3283,93.6931,77206.0
2025-01-10 15:00:00,95.02,95.27,94.81,95.04,85757.0,93.6833,93.9297,93.4762,93.703,85757.0
2025-01-10 15:30:00,95.03,95.22,94.89,94.98,184692.0,93.6931,93.8804,93.5551,93.6438,184692.0
2025-01-13 09:30:00,95.11,95.13,94.34,95.04,68688.0,93.772,93.7917,93.0128,93.703,68688.0
2025-01-13 10:00:00,95.01,95.55,94.89,94.89,40240.0,93.6734,94.2058,93.5551,93.5551,40240.0
2025-01-13 10:30:00,94.96,95.88,94.87,95.76,61707.0,93.6241,94.5312,93.5354,94.4128,61707.0
2025-01-13 11:00:00,95.9,96.3,95.52,96.04,132323.0,94.5509,94.9453,94.1762,94.6889,132323.0
2025-01-13 11:30:00,95.99,96.28,95.74,95.74,56837.0,94.6396,94.9255,94.3931,94.3931,56837.0
2025-01-13 12:00:00,95.77,96.41,95.76,96.3,49567.0,94.4227,95.0537,94.4128,94.9453,49567.0
2025-01-13 12:30:00,96.32,96.6,96.2,96.59,37032.0,94.965,95.241,94.8467,95.2312,37032.0
2025-01-13 13:00:00,96.54,97.0,96.44,97.0,35243.0,95.1819,95.6354,95.0833,95.6354,35243.0
2025-01-13 13:30:00,96.95,97.29,96.88,97.29,64830.0,95.5861,95.9213,95.5171,95.9213,64830.0
2025-01-13 14:00:00,97.17,97.27,96.94,97.13,61245.0,95.803,95.9016,95.5762,95.7636,61245.0
2025-01-13 14:30:00,97.16,97.35,97.08,97.24,76398.0,95.7932,95.9805,95.7143,95.872,76398.0
2025-01-13 15:00:00,97.21,97.43,97.07,97.23,140712.0,95.8425,96.0594,95.7044,95.8622,140712.0
2025-01-13 15:30:00,97.17,97.8,97.1,97.68,167466.0,95.803,96.4242,95.734,96.3058,167466.0
2025-01-14 09:30:00,97.66,98.49,97.66,97.79,31793.0,96.2861,97.1044,96.2861,96.4143,31793.0
2025-01-14 10:00:00,97.94,98.34,97.87,97.99,23246.0,96.5622,96.9566,96.4932,96.6115,23246.0
2025-01-14 10:30:00,98.01,98.25,97.76,97.76,29831.0,96.6312,96.8678,96.3847,96.3847,29831.0
2025-01-14 11:00:00,97.82,98.05,97.48,97.81,50137.0,96.4439,96.6706,96.1087,96.434,50137.0
2025-01-14 11:30:00,97.76,97.85,97.5,97.55,14486.0,96.3847,96.4734,96.1284,96.1777,14486.0
2025-01-14 12:00:00,97.58,97.8,97.49,97.73,20589.0,96.2072,96.4242,96.1185,96.3551,20589.0
2025-01-14 12:30:00,97.68,98.06,97.54,97.93,25902.0,96.3058,96.6805,96.1678,96.5523,25902.0
2025-01-14 13:00:00,97.88,98.15,97.86,97.94,18192.0,96.503,96.7692,96.4833,96.5622,18192.0
2025-01-14 13:30:00,97.92,98.11,97.79,97.98,15942.0,96.5425,96.7298,96.4143,96.6016,15942.0
2025-01-14 14:00:00,97.99,98.22,97.77,97.99,25818.0,96.6115,96.8382,96.3946,96.6115,25818.0
2025-01-14 14:30:00,97.95,98.18,97.84,98.0,29784.0,96.572,96.7988,96.4636,96.6213,29784.0
2025-01-14 15:00:00,98.01,98.22,97.79,98.18,32407.0,96.6312,96.8382,96.4143,96.7988,32407.0
2025-01-14 15:30:00,98.23,98.23,97.74,97.83,143075.0,96.8481,96.8481,96.365,96.4537,143075.0
2025-01-15 09:30:00,100.56,100.77,99.41,99.7,45227.0,99.1453,99.3524,98.0115,98.2974,45227.0
2025-01-15 10:00:00,99.69,99.83,99.16,99.21,37093.0,98.2876,98.4256,97.765,97.8143,37093.0
2025-01-15 10:30:00,99.29,99.29,98.45,98.73,15963.0,97.8932,97.8932,97.065,97.3411,15963.0
2025-01-15 11:00:00,98.71,98.71,98.24,98.25,24378.0,97.3213,97.3213,96.858,96.8678,24378.0
2025-01-15 11:30:00,98.09,98.21,97.79,98.14,23561.0,96.7101,96.8284,96.4143,96.7594,23561.0
2025-01-15 12:00:00,98.19,98.81,98.15,98.43,27881.0,96.8087,97.4199,96.7692,97.0453,27881.0
2025-01-15 12:30:00,98.41,98.54,98.34,98.35,14429.0,97.0256,97.1537,96.9566,96.9664,14429.0
2025-01-15 13:00:00,98.45,98.66,98.21,98.53,26176.0,97.065,97.2721,96.8284,97.1439,26176.0
2025-01-15 13:30:00,98.58,98.79,98.54,98.75,10509.0,97.1932,97.4002,97.1537,97.3608,10509.0
2025-01-15 14:00:00,98.79,98.92,98.69,98.8,15004.0,97.4002,97.5284,97.3016,97.4101,15004.0
2025-01-15 14:30:00,98.81,99.04,98.81,98.94,15183.0,97.4199,97.6467,97.4199,97.5481,15183.0
2025-01-15 15:00:00,98.87,98.89,98.57,98.82,24427.0,97.4791,97.4988,97.1833,97.4298,24427.0
2025-01-15 15:30:00,98.76,98.79,98.34,98.42,194367.0,97.3706,97.4002,96.9566,97.0354,194367.0
2025-01-16 09:30:00,98.6,99.01,98.13,98.14,28089.0,97.2129,97.6171,96.7495,96.7594,28089.0
2025-01-16 10:00:00,98.24,98.76,98.09,98.64,23227.0,96.858,97.3706,96.7101,97.2523,23227.0
2025-01-16 10:30:00,98.71,98.99,98.59,98.94,16056.0,97.3213,97.5974,97.203,97.5481,16056.0
2025-01-16 11:00:00,98.89,99.29,98.88,99.24,36093.0,97.4988,97.8932,97.489,97.8439,36093.0
2025-01-16 11:30:00,99.22,99.26,99.0,99.08,21323.0,97.8242,97.8636,97.6073,97.6861,21323.0
2025-01-16 12:00:00,99.08,99.16,98.75,98.83,27353.0,97.6861,97.765,97.3608,97.4397,27353.0
2025-01-16 12:30:00,98.84,98.88,98.67,98.76,21989.0,97.4495,97.489,97.2819,97.3706,21989.0
2025-01-16 13:00:00,98.78,98.94,98.73,98.77,8760.0,97.3904,97.5481,97.3411,97.3805,8760.0
2025-01-16 13:30:00,98.73,99.15,98.65,99.04,18104.0,97.3411,97.7552,97.2622,97.6467,18104.0
2025-01-16 14:00:00,99.04,99.34,99.01,99.34,31992.0,97.6467,97.9425,97.6171,97.9425,31992.0
2025-01-16 14:30:00,99.32,99.36,99.17,99.28,46145.0,97.9228,97.9622,97.7749,97.8833,46145.0
2025-01-16 15:00:00,99.3,99.4,99.25,99.38,38470.0,97.903,98.0016,97.8538,97.9819,38470.0
2025-01-16 15:30:00,99.42,100.36,99.4,100.11,208423.0,98.0214,98.9481,98.0016,98.7017,208423.0
2025-01-17 09:30:00,100.46,100.78,99.98,100.64,116444.0,99.0467,99.3622,98.5735,99.2242,116444.0
2025-01-17 10:00:00,100.79,101.57,100.58,101.57,32065.0,99.3721,100.1411,99.165,100.1411,32065.0
2025-01-17 10:30:00,101.7,102.48,101.54,102.33,59785.0,100.2693,101.0383,100.1115,100.8904,59785.0
2025-01-17 11:00:00,102.19,102.29,101.68,101.8,24457.0,100.7524,100.851,100.2496,100.3679,24457.0
2025-01-17 11:30:00,101.78,102.23,101.75,102.22,54220.0,100.3482,100.7918,100.3186,100.782,54220.0
2025-01-17 12:00:00,102.19,102.63,102.09,102.6,27927.0,100.7524,101.1862,100.6538,101.1566,27927.0
2025-01-17 12:30:00,102.61,102.74,102.44,102.58,33113.0,101.1665,101.2947,100.9989,101.1369,33113.0
2025-01-17 13:00:00,102.58,102.59,102.34,102.38,18776.0,101.1369,101.1468,100.9003,100.9397,18776.0
2025-01-17 13:30:00,102.36,102.62,102.17,102.26,38189.0,100.92,101.1763,100.7327,100.8214,38189.0
2025-01-17 14:00:00,102.26,102.41,102.08,102.09,14859.0,100.8214,100.9693,100.6439,100.6538,14859.0
2025-01-17 14:30:00,102.01,102.2,101.86,101.91,19433.0,100.5749,100.7623,100.427,100.4763,19433.0
2025-01-17 15:00:00,101.93,102.08,101.66,102.06,40313.0,100.496,100.6439,100.2298,100.6242,40313.0
2025-01-17 15:30:00,102.06,102.2,101.79,101.81,100684.0,100.6242,100.7623,100.358,100.3777,100684.0
2025-01-21 09:30:00,102.28,103.49,102.18,103.42,39105.0,100.8411,102.0341,100.7425,101.9651,39105.0
2025-01-21 10:00:00,103.36,103.38,102.83,103.28,48866.0,101.9059,101.9257,101.3834,101.8271,48866.0
2025-01-21 10:30:00,103.3,103.4,102.94,103.27,31231.0,101.8468,101.9454,101.4918,101.8172,31231.0
2025-01-21 11:00:00,103.27,103.34,102.94,103.01,30943.0,101.8172,101.8862,101.4918,101.5609,30943.0
2025-01-21 11:30:00,103.07,103.18,102.55,102.69,51614.0,101.62,101.7285,101.1073,101.2454,51614.0
2025-01-21 12:00:00,102.66,103.2,102.44,103.18,48796.0,101.2158,101.7482,100.9989,101.7285,48796.0
2025-01-21 12:30:00,103.19,103.24,103.0,103.16,24332.0,101.7383,101.7876,101.551,101.7087,24332.0
2025-01-21 13:00:00,103.12,103.22,102.84,103.05,17678.0,101.6693,101.7679,101.3932,101.6003,17678.0
2025-01-21 13:30:00,103.04,103.21,102.77,103.21,24086.0,101.5904,101.758,101.3242,101.758,24086.0
2025-01-21 14:00:00,103.22,103.33,103.0,103.29,46873.0,101.7679,101.8764,101.551,101.8369,46873.0
2025-01-21 14:30:00,103.25,103.38,102.79,102.85,37524.0,101.7975,101.9257,101.344,101.4031,37524.0
2025-01-21 15:00:00,102.8,103.08,102.76,103.02,36596.0,101.3538,101.6299,101.3144,101.5707,36596.0
2025-01-21 15:30:00,103.0,103.07,102.71,102.87,146866.0,101.551,101.62,101.2651,101.4228,146866.0
2025-01-22 09:30:00,102.15,102.15,100.69,101.06,42261.0,100.713,100.713,99.2735,99.6383,42261.0
2025-01-22 10:00:00,101.14,101.46,101.06,101.25,18757.0,99.7172,100.0327,99.6383,99.8256,18757.0
2025-01-22 10:30:00,101.17,101.49,101.08,101.12,21239.0,99.7467,100.0622,99.658,99.6974,21239.0
2025-01-22 11:00:00,101.11,101.37,100.87,101.19,21231.0,99.6876,99.9439,99.451,99.7665,21231.0
2025-01-22 11:30:00,101.32,101.41,101.0,101.0,12186.0,99.8946,99.9834,99.5791,99.5791,12186.0
2025-01-22 12:00:00,100.99,101.24,100.9,100.9,10001.0,99.5693,99.8158,99.4805,99.4805,10001.0
2025-01-22 12:30:00,100.94,101.06,100.62,100.62,16687.0,99.52,99.6383,99.2045,99.2045,16687.0
2025-01-22 13:00:00,100.67,100.94,100.6,100.9,11764.0,99.2538,99.52,99.1848,99.4805,11764.0
2025-01-22 13:30:00,100.9,100.98,100.76,100.91,13580.0,99.4805,99.5594,99.3425,99.4904,13580.0
2025-01-22 14:00:00,100.89,100.89,100.56,100.56,29281.0,99.4707,99.4707,99.1453,99.1453,29281.0
2025-01-22 14:30:00,100.58,100.84,100.56,100.74,11681.0,99.165,99.4214,99.1453,99.3228,11681.0
2025-01-22 15:00:00,100.79,100.95,100.7,100.87,23773.0,99.3721,99.5298,99.2834,99.451,23773.0
2025-01-22 15:30:00,100.85,101.03,100.58,100.63,72904.0,99.4312,99.6087,99.165,99.2143,72904.0
2025-01-23 09:30:00,100.87,101.1,100.2,100.27,53457.0,99.451,99.6777,98.7904,98.8594,53457.0
2025-01-23 10:00:00,100.39,100.39,99.1,99.12,47882.0,98.9777,98.9777,97.7059,97.7256,47882.0
2025-01-23 10:30:00,99.12,99.44,99.12,99.23,57726.0,97.7256,98.0411,97.7256,97.834,57726.0
2025-01-23 11:00:00,99.23,99.88,99.23,99.52,60227.0,97.834,98.4749,97.834,98.12,60227.0
2025-01-23 11:30:00,99.52,99.67,99.34,99.36,39455.0,98.12,98.2678,97.9425,97.9622,39455.0
2025-01-23 12:00:00,99.34,99.74,99.34,99.56,33680.0,97.9425,98.3369,97.9425,98.1594,33680.0
2025-01-23 12:30:00,99.56,99.63,99.46,99.49,22543.0,98.1594,98.2284,98.0608,98.0904,22543.0
2025-01-23 13:00:00,99.48,100.15,99.43,99.98,55081.0,98.0805,98.7411,98.0312,98.5735,55081.0
2025-01-23 13:30:00,99.98,100.19,99.86,99.95,23158.0,98.5735,98.7805,98.4552,98.5439,23158.0
2025-01-23 14:00:00,100.0,100.15,99.91,99.96,36524.0,98.5932,98.7411,98.5045,98.5538,36524.0
2025-01-23 14:30:00,99.94,99.98,99.81,99.81,20411.0,98.534,98.5735,98.4059,98.4059,20411.0
2025-01-23 15:00:00,99.8,100.34,99.73,100.16,85657.0,98.396,98.9284,98.327,98.7509,85657.0
2025-01-23 15:30:00,100.14,100.48,100.02,100.43,160522.0,98.7312,99.0664,98.6129,99.0172,160522.0
2025-01-24 09:30:00,100.18,100.7,100.11,100.66,24735.0,98.7707,99.2834,98.7017,99.2439,24735.0
2025-01-24 10:00:00,100.57,101.21,100.56,101.13,13983.0,99.1552,99.7862,99.1453,99.7073,13983.0
2025-01-24 10:30:00,101.14,101.64,101.06,101.57,15477.0,99.7172,100.2101,99.6383,100.1411,15477.0
2025-01-24 11:00:00,101.58,101.85,101.52,101.54,13243.0,100.151,100.4172,100.0918,100.1115,13243.0
2025-01-24 11:30:00,101.53,101.8,101.53,101.7,31756.0,100.1017,100.3679,100.1017,100.2693,31756.0
2025-01-24 12:00:00,101.7,102.18,101.65,102.03,29783.0,100.2693,100.7425,100.22,100.5946,29783.0
2025-01-24 12:30:00,101.98,102.12,101.8,101.83,44841.0,100.5453,100.6834,100.3679,100.3975,44841.0
2025-01-24 13:00:00,101.86,102.16,101.86,102.06,27308.0,100.427,100.7228,100.427,100.6242,27308.0
2025-01-24 13:30:00,102.06,102.09,101.64,101.64,30240.0,100.6242,100.6538,100.2101,100.2101,30240.0
2025-01-24 14:00:00,101.68,101.69,101.56,101.68,12540.0,100.2496,100.2594,100.1313,100.2496,12540.0
2025-01-24 14:30:00,101.64,101.71,101.6,101.6,14930.0,100.2101,100.2791,100.1707,100.1707,14930.0
2025-01-24 15:00:00,101.59,101.79,101.52,101.63,31758.0,100.1608,100.358,100.0918,100.2003,31758.0
2025-01-24 15:30:00,101.66,101.66,101.17,101.63,92722.0,100.2298,100.2298,99.7467,100.2003,92722.0
2025-01-27 09:30:00,102.28,104.44,101.63,103.66,80583.0,100.8411,102.9707,100.2003,102.2017,80583.0
2025-01-27 10:00:00,103.62,103.65,103.04,103.1,82217.0,102.1623,102.1919,101.5904,101.6496,82217.0
2025-01-27 10:30:00,103.13,103.19,102.14,102.26,38515.0,101.6792,101.7383,100.7031,100.8214,38515.0
2025-01-27 11:00:00,102.22,102.51,101.84,102.5,99308.0,100.782,101.0679,100.4073,101.058,99308.0
2025-01-27 11:30:00,102.5,102.59,102.14,102.38,55944.0,101.058,101.1468,100.7031,100.9397,55944.0
2025-01-27 12:00:00,102.4,102.42,102.0,102.04,160305.0,100.9594,100.9792,100.5651,100.6045,160305.0
2025-01-27 12:30:00,102.01,102.24,101.73,101.74,176015.0,100.5749,100.8017,100.2989,100.3087,176015.0
2025-01-27 13:00:00,101.72,102.19,101.71,102.07,153273.0,100.289,100.7524,100.2791,100.6341,153273.0
2025-01-27 13:30:00,102.15,102.27,101.99,102.07,263574.0,100.713,100.8313,100.5552,100.6341,263574.0
2025-01-27 14:00:00,102.1,102.17,101.74,101.96,177957.0,100.6637,100.7327,100.3087,100.5256,177957.0
2025-01-27 14:30:00,101.96,102.22,101.85,101.86,127648.0,100.5256,100.782,100.4172,100.427,127648.0
2025-01-27 15:00:00,101.88,102.1,101.64,101.87,90273.0,100.4468,100.6637,100.2101,100.4369,90273.0
2025-01-27 15:30:00,101.87,102.23,101.7,102.13,285662.0,100.4369,100.7918,100.2693,100.6932,285662.0
2025-01-28 09:30:00,101.57,101.68,98.7,99.08,175697.0,100.1411,100.2496,97.3115,97.6861,175697.0
2025-01-28 10:00:00,99.07,99.07,97.91,98.3,57373.0,97.6763,97.6763,96.5326,96.9171,57373.0
2025-01-28 10:30:00,98.22,99.0,98.18,98.52,98641.0,96.8382,97.6073,96.7988,97.134,98641.0
2025-01-28 11:00:00,98.55,98.75,97.4,97.46,58801.0,97.1636,97.3608,96.0298,96.0889,58801.0
2025-01-28 11:30:00,97.45,97.96,97.14,97.86,51986.0,96.0791,96.5819,95.7734,96.4833,51986.0
2025-01-28 12:00:00,97.8,97.99,97.2,97.4,41455.0,96.4242,96.6115,95.8326,96.0298,41455.0
2025-01-28 12:30:00,97.37,97.42,96.06,96.9,181424.0,96.0002,96.0495,94.7086,95.5368,181424.0
2025-01-28 13:00:00,96.9,97.19,96.73,96.98,120892.0,95.5368,95.8227,95.3692,95.6157,120892.0
2025-01-28 13:30:00,97.02,97.02,96.65,96.68,49633.0,95.6551,95.6551,95.2903,95.3199,49633.0
2025-01-28 14:00:00,96.68,96.77,96.2,96.33,103109.0,95.3199,95.4086,94.8467,94.9748,103109.0
2025-01-28 14:30:00,96.37,96.6,96.2,96.23,45301.0,95.0143,95.241,94.8467,94.8762,45301.0
2025-01-28 15:00:00,96.23,96.83,96.2,96.7,99300.0,94.8762,95.4678,94.8467,95.3396,99300.0
2025-01-28 15:30:00,96.7,97.31,96.28,97.29,461803.0,95.3396,95.941,94.9255,95.9213,461803.0
2025-01-29 09:30:00,97.78,98.66,97.5,97.86,88122.0,96.4044,97.2721,96.1284,96.4833,88122.0
2025-01-29 10:00:00,97.77,98.3,97.76,98.05,57686.0,96.3946,96.9171,96.3847,96.6706,57686.0
2025-01-29 10:30:00,98.14,98.22,97.29,97.35,37997.0,96.7594,96.8382,95.9213,95.9805,37997.0
2025-01-29 11:00:00,97.39,97.43,97.03,97.03,28228.0,96.0199,96.0594,95.665,95.665,28228.0
2025-01-29 11:30:00,97.09,97.32,96.93,96.93,52982.0,95.7241,95.9509,95.5664,95.5664,52982.0
2025-01-29 12:00:00,96.99,97.23,96.83,96.97,17078.0,95.6255,95.8622,95.4678,95.6058,17078.0
2025-01-29 12:30:00,97.02,97.24,96.61,96.75,40330.0,95.6551,95.872,95.2509,95.3889,40330.0
2025-01-29 13:00:00,96.73,97.1,96.6,97.08,51544.0,95.3692,95.734,95.241,95.7143,51544.0
2025-01-29 13:30:00,97.09,97.11,96.54,96.75,24931.0,95.7241,95.7439,95.1819,95.3889,24931.0
2025-01-29 14:00:00,96.7,96.73,95.45,95.83,61540.0,95.3396,95.3692,94.1072,94.4819,61540.0
2025-01-29 14:30:00,95.79,96.63,95.75,96.03,102976.0,94.4424,95.2706,94.403,94.6791,102976.0
2025-01-29 15:00:00,95.93,96.42,95.68,96.15,86940.0,94.5805,95.0636,94.334,94.7974,86940.0
2025-01-29 15:30:00,96.14,96.36,95.73,95.8,196519.0,94.7875,95.0044,94.3833,94.4523,196519.0
2025-01-30 09:30:00,97.5,98.41,96.76,97.52,71947.0,96.1284,97.0256,95.3988,96.1481,71947.0
2025-01-30 10:00:00,97.51,97.93,97.29,97.6,43056.0,96.1382,96.5523,95.9213,96.227,43056.0
2025-01-30 10:30:00,97.6,97.84,97.11,97.19,45339.0,96.227,96.4636,95.7439,95.8227,45339.0
2025-01-30 11:00:00,97.16,97.52,97.15,97.49,27358.0,95.7932,96.1481,95.7833,96.1185,27358.0
2025-01-30 11:30:00,97.41,97.47,97.19,97.29,28007.0,96.0396,96.0988,95.8227,95.9213,28007.0
2025-01-30 12:00:00,97.29,97.63,97.18,97.19,29799.0,95.9213,96.2565,95.8129,95.8227,29799.0
2025-01-30 12:30:00,97.19,97.47,97.15,97.39,29135.0,95.8227,96.0988,95.7833,96.0199,29135.0
2025-01-30 13:00:00,97.39,97.42,97.19,97.32,30002.0,96.0199,96.0495,95.8227,95.9509,30002.0
2025-01-30 13:30:00,97.33,97.5,96.98,97.07,70198.0,95.9608,96.1284,95.6157,95.7044,70198.0
2025-01-30 14:00:00,97.06,97.06,96.61,96.67,70293.0,95.6946,95.6946,95.2509,95.31,70293.0
2025-01-30 14:30:00,96.7,96.7,96.2,96.27,35848.0,95.3396,95.3396,94.8467,94.9157,35848.0
2025-01-30 15:00:00,96.24,96.59,96.18,96.48,89444.0,94.8861,95.2312,94.8269,95.1227,89444.0
2025-01-30 15:30:00,96.45,96.5,95.02,95.85,261072.0,95.0931,95.1424,93.6833,94.5016,261072.0
2025-01-31 09:30:00,95.46,96.9,95.13,96.43,59318.0,94.1171,95.5368,93.7917,95.0734,59318.0
2025-01-31 10:00:00,96.43,97.48,96.32,97.31,40088.0,95.0734,96.1087,94.965,95.941,40088.0
2025-01-31 10:30:00,97.3,97.3,96.72,96.75,24459.0,95.9312,95.9312,95.3593,95.3889,24459.0
2025-01-31 11:00:00,96.81,97.35,96.53,97.34,52974.0,95.4481,95.9805,95.172,95.9706,52974.0
2025-01-31 11:30:00,97.35,97.42,97.05,97.25,26930.0,95.9805,96.0495,95.6847,95.8819,26930.0
2025-01-31 12:00:00,97.21,97.63,97.1,97.52,43527.0,95.8425,96.2565,95.734,96.1481,43527.0
2025-01-31 12:30:00,97.51,97.72,97.42,97.47,32749.0,96.1382,96.3453,96.0495,96.0988,32749.0
2025-01-31 13:00:00,97.48,97.6,96.84,96.84,30852.0,96.1087,96.227,95.4777,95.4777,30852.0
2025-01-31 13:30:00,96.86,96.91,96.38,96.51,29626.0,95.4974,95.5467,95.0241,95.1523,29626.0
2025-01-31 14:00:00,96.52,96.59,96.18,96.56,58192.0,95.1622,95.2312,94.8269,95.2016,58192.0
2025-01-31 14:30:00,96.59,97.25,96.41,97.04,72176.0,95.2312,95.8819,95.0537,95.6748,72176.0
2025-01-31 15:00:00,97.0,97.0,96.53,96.54,152711.0,95.6354,95.6354,95.172,95.1819,152711.0
2025-01-31 15:30:00,96.54,98.04,96.5,97.32,473663.0,95.1819,96.6608,95.1424,95.9509,473663.0
2025-02-03 09:30:00,96.24,96.41,94.36,94.52,97268.0,94.8861,95.0537,93.0325,93.1903,97268.0
2025-02-03 10:00:00,94.44,96.81,94.43,96.81,50670.0,93.1114,95.4481,93.1016,95.4481,50670.0
2025-02-03 10:30:00,96.69,96.75,95.93,95.98,31421.0,95.3298,95.3889,94.5805,94.6298,31421.0
2025-02-03 11:00:00,95.92,96.52,95.81,96.19,21712.0,94.5706,95.1622,94.4621,94.8368,21712.0
2025-02-03 11:30:00,96.17,96.46,95.8,95.91,36522.0,94.8171,95.103,94.4523,94.5607,36522.0
2025-02-03 12:00:00,95.93,96.26,95.68,96.15,22900.0,94.5805,94.9058,94.334,94.7974,22900.0
2025-02-03 12:30:00,96.09,96.23,95.48,95.71,33509.0,94.7382,94.8762,94.1368,94.3636,33509.0
2025-02-03 13:00:00,95.6,95.67,95.29,95.53,30039.0,94.2551,94.3241,93.9495,94.1861,30039.0
2025-02-03 13:30:00,95.37,95.59,95.29,95.29,22354.0,94.0283,94.2452,93.9495,93.9495,22354.0
2025-02-03 14:00:00,95.33,95.51,95.14,95.14,23351.0,93.9889,94.1664,93.8016,93.8016,23351.0
2025-02-03 14:30:00,95.2,95.26,94.83,94.87,27269.0,93.8607,93.9199,93.4959,93.5354,27269.0
2025-02-03 15:00:00,94.87,94.97,94.72,94.83,44917.0,93.5354,93.634,93.3875,93.4959,44917.0
2025-02-03 15:30:00,94.83,94.99,94.51,94.57,119687.0,93.4959,93.6537,93.1804,93.2396,119687.0
2025-02-04 09:30:00,94.5,94.64,93.8,94.15,71866.0,93.1706,93.3086,92.4804,92.8255,71866.0
2025-02-04 10:00:00,94.19,94.76,94.05,94.27,56311.0,92.8649,93.4269,92.7269,92.9438,56311.0
2025-02-04 10:30:00,94.3,94.56,94.24,94.31,42398.0,92.9734,93.2297,92.9142,92.9832,42398.0
2025-02-04 11:00:00,94.32,94.97,94.32,94.82,33723.0,92.9931,93.634,92.9931,93.4861,33723.0
2025-02-04 11:30:00,94.79,94.84,94.54,94.56,17562.0,93.4565,93.5058,93.21,93.2297,17562.0
2025-02-04 12:00:00,94.58,94.84,94.38,94.4,21020.0,93.2494,93.5058,93.0523,93.072,21020.0
2025-02-04 12:30:00,94.38,94.64,94.35,94.64,16191.0,93.0523,93.3086,93.0227,93.3086,16191.0
2025-02-04 13:00:00,94.63,94.64,94.28,94.3,21209.0,93.2987,93.3086,92.9537,92.9734,21209.0
2025-02-04 13:30:00,94.31,94.35,94.09,94.23,15150.0,92.9832,93.0227,92.7663,92.9044,15150.0
2025-02-04 14:00:00,94.27,94.58,94.23,94.58,12047.0,92.9438,93.2494,92.9044,93.2494,12047.0
2025-02-04 14:30:00,94.53,94.65,94.36,94.42,24194.0,93.2002,93.3185,93.0325,93.0917,24194.0
2025-02-04 15:00:00,94.39,94.49,94.31,94.35,29614.0,93.0621,93.1607,92.9832,93.0227,29614.0
2025-02-04 15:30:00,94.34,94.82,94.34,94.46,116152.0,93.0128,93.4861,93.0128,93.1311,116152.0
2025-02-05 09:30:00,95.48,95.48,94.41,94.59,35544.0,94.1368,94.1368,93.0818,93.2593,35544.0
2025-02-05 10:00:00,94.72,95.05,94.44,95.05,15200.0,93.3875,93.7128,93.1114,93.7128,15200.0
2025-02-05 10:30:00,95.05,95.13,94.85,95.05,33101.0,93.7128,93.7917,93.5157,93.7128,33101.0
2025-02-05 11:00:00,95.11,95.76,95.11,95.76,17544.0,93.772,94.4128,93.772,94.4128,17544.0
2025-02-05 11:30:00,95.77,95.97,95.75,95.81,18881.0,94.4227,94.6199,94.403,94.4621,18881.0
2025-02-05 12:00:00,95.81,96.36,95.75,96.09,29536.0,94.4621,95.0044,94.403,94.7382,29536.0
2025-02-05 12:30:00,96.18,96.27,96.07,96.16,16608.0,94.8269,94.9157,94.7185,94.8072,16608.0
2025-02-05 13:00:00,96.14,96.35,96.13,96.31,15229.0,94.7875,94.9945,94.7776,94.9551,15229.0
2025-02-05 13:30:00,96.32,96.81,96.32,96.71,27927.0,94.965,95.4481,94.965,95.3495,27927.0
2025-02-05 14:00:00,96.75,97.05,96.72,97.05,34636.0,95.3889,95.6847,95.3593,95.6847,34636.0
2025-02-05 14:30:00,97.03,97.14,96.93,97.05,31918.0,95.665,95.7734,95.5664,95.6847,31918.0
2025-02-05 15:00:00,97.07,97.33,96.9,97.26,45465.0,95.7044,95.9608,95.5368,95.8917,45465.0
2025-02-05 15:30:00,97.28,97.32,96.87,97.02,155340.0,95.9115,95.9509,95.5072,95.6551,155340.0
2025-02-06 09:30:00,97.84,97.88,97.0,97.09,30899.0,96.4636,96.503,95.6354,95.7241,30899.0
2025-02-06 10:00:00,97.12,97.85,97.11,97.34,35603.0,95.7537,96.4734,95.7439,95.9706,35603.0
2025-02-06 10:30:00,97.31,97.38,96.72,96.8,28245.0,95.941,96.0101,95.3593,95.4382,28245.0
2025-02-06 11:00:00,96.73,97.48,96.73,97.36,18425.0,95.3692,96.1087,95.3692,95.9903,18425.0
2025-02-06 11:30:00,97.39,97.4,96.81,96.83,20317.0,96.0199,96.0298,95.4481,95.4678,20317.0
2025-02-06 12:00:00,96.83,97.0,96.42,96.49,30378.0,95.4678,95.6354,95.0636,95.1326,30378.0
2025-02-06 12:30:00,96.5,96.68,96.44,96.53,44513.0,95.1424,95.3199,95.0833,95.172,44513.0
2025-02-06 13:00:00,96.49,96.88,96.49,96.84,49333.0,95.1326,95.5171,95.1326,95.4777,49333.0
2025-02-06 13:30:00,96.81,96.82,96.4,96.46,16846.0,95.4481,95.4579,95.0438,95.103,16846.0
2025-02-06 14:00:00,96.44,96.5,96.27,96.32,22987.0,95.0833,95.1424,94.9157,94.965,22987.0
2025-02-06 14:30:00,96.32,96.32,96.04,96.08,22635.0,94.965,94.965,94.6889,94.7283,22635.0
2025-02-06 15:00:00,96.1,96.47,96.06,96.43,28949.0,94.7481,95.1129,94.7086,95.0734,28949.0
2025-02-06 15:30:00,96.43,96.65,96.17,96.58,120105.0,95.0734,95.2903,94.8171,95.2213,120105.0
2025-02-07 09:30:00,96.7,96.87,96.11,96.71,43853.0,95.3396,95.5072,94.7579,95.3495,43853.0
2025-02-07 10:00:00,96.61,96.65,95.74,96.0,51737.0,95.2509,95.2903,94.3931,94.6495,51737.0
2025-02-07 10:30:00,95.93,96.03,95.29,95.48,33846.0,94.5805,94.6791,93.9495,94.1368,33846.0
2025-02-07 11:00:00,95.48,95.64,95.11,95.15,21550.0,94.1368,94.2945,93.772,93.8114,21550.0
2025-02-07 11:30:00,95.17,95.5,95.17,95.43,18803.0,93.8311,94.1565,93.8311,94.0875,18803.0
2025-02-07 12:00:00,95.36,95.82,95.35,95.65,24558.0,94.0185,94.472,94.0086,94.3044,24558.0
2025-02-07 12:30:00,95.6,95.77,95.59,95.71,11387.0,94.2551,94.4227,94.2452,94.3636,11387.0
2025-02-07 13:00:00,95.73,96.08,95.73,95.96,17132.0,94.3833,94.7283,94.3833,94.61,17132.0
2025-02-07 13:30:00,95.98,96.09,95.84,95.85,14107.0,94.6298,94.7382,94.4917,94.5016,14107.0
2025-02-07 14:00:00,95.89,96.28,95.89,96.18,13926.0,94.541,94.9255,94.541,94.8269,13926.0
2025-02-07 14:30:00,96.15,96.29,96.07,96.1,22037.0,94.7974,94.9354,94.7185,94.7481,22037.0
2025-02-07 15:00:00,96.12,96.15,95.95,96.12,23844.0,94.7678,94.7974,94.6002,94.7678,23844.0
2025-02-07 15:30:00,96.15,96.29,95.93,95.96,103162.0,94.7974,94.9354,94.5805,94.61,103162.0
2025-02-10 09:30:00,95.9,96.37,95.0,95.15,104257.0,94.5509,95.0143,93.6635,93.8114,104257.0
2025-02-10 10:00:00,95.18,95.88,95.18,95.47,36301.0,93.841,94.5312,93.841,94.1269,36301.0
2025-02-10 10:30:00,95.43,95.8,95.39,95.41,40769.0,94.0875,94.4523,94.0481,94.0678,40769.0
2025-02-10 11:00:00,95.41,95.41,95.1,95.3,18993.0,94.0678,94.0678,93.7621,93.9593,18993.0
2025-02-10 11:30:00,95.29,95.29,94.92,94.95,47859.0,93.9495,93.9495,93.5847,93.6142,47859.0
2025-02-10 12:00:00,94.99,95.04,94.83,94.95,32674.0,93.6537,93.703,93.4959,93.6142,32674.0
2025-02-10 12:30:00,94.99,95.02,94.74,94.86,47343.0,93.6537,93.6833,93.4072,93.5255,47343.0
2025-02-10 13:00:00,94.87,95.01,94.83,94.91,42283.0,93.5354,93.6734,93.4959,93.5748,42283.0
2025-02-10 13:30:00,94.9,95.88,94.89,95.6,43688.0,93.5649,94.5312,93.5551,94.2551,43688.0
2025-02-10 14:00:00,95.58,96.02,95.57,95.99,36012.0,94.2354,94.6692,94.2255,94.6396,36012.0
2025-02-10 14:30:00,96.04,96.14,95.98,96.0,31888.0,94.6889,94.7875,94.6298,94.6495,31888.0
2025-02-10 15:00:00,96.02,96.04,95.71,95.86,52985.0,94.6692,94.6889,94.3636,94.5114,52985.0
2025-02-10 15:30:00,95.84,96.02,95.41,95.5,149461.0,94.4917,94.6692,94.0678,94.1565,149461.0
2025-02-11 09:30:00,94.69,95.39,94.69,95.26,54246.0,93.3579,94.0481,93.3579,93.9199,54246.0
2025-02-11 10:00:00,95.25,95.53,94.87,94.89,53481.0,93.91,94.1861,93.5354,93.5551,53481.0
2025-02-11 10:30:00,94.89,95.18,94.82,95.15,28565.0,93.5551,93.841,93.4861,93.8114,28565.0
2025-02-11 11:00:00,95.17,95.42,95.05,95.3,25617.0,93.8311,94.0776,93.7128,93.9593,25617.0
2025-02-11 11:30:00,95.34,95.35,95.05,95.2,36372.0,93.9988,94.0086,93.7128,93.8607,36372.0
2025-02-11 12:00:00,95.18,95.27,94.98,95.09,17925.0,93.841,93.9297,93.6438,93.7523,17925.0
2025-02-11 12:30:00,95.06,95.09,94.97,95.07,17024.0,93.7227,93.7523,93.634,93.7326,17024.0
2025-02-11 13:00:00,95.07,95.44,95.05,95.21,18003.0,93.7326,94.0974,93.7128,93.8706,18003.0
2025-02-11 13:30:00,95.21,95.35,95.1,95.12,15905.0,93.8706,94.0086,93.7621,93.7819,15905.0
2025-02-11 14:00:00,95.14,95.23,95.1,95.14,24932.0,93.8016,93.8903,93.7621,93.8016,24932.0
2025-02-11 14:30:00,95.15,95.18,94.88,95.0,91583.0,93.8114,93.841,93.5452,93.6635,91583.0
2025-02-11 15:00:00,94.99,95.15,94.92,94.97,76775.0,93.6537,93.8114,93.5847,93.634,76775.0
2025-02-11 15:30:00,94.99,95.13,94.84,94.97,240280.0,93.6537,93.7917,93.5058,93.634,240280.0
2025-02-12 09:30:00,93.56,93.92,93.25,93.85,85409.0,92.2438,92.5987,91.9382,92.5297,85409.0
2025-02-12 10:00:00,93.85,94.33,93.47,94.2,33585.0,92.5297,93.003,92.1551,92.8748,33585.0
2025-02-12 10:30:00,94.3,94.49,94.09,94.27,30310.0,92.9734,93.1607,92.7663,92.9438,30310.0
2025-02-12 11:00:00,94.23,94.23,93.67,93.73,31712.0,92.9044,92.9044,92.3523,92.4114,31712.0
2025-02-12 11:30:00,93.77,94.26,93.73,94.23,57965.0,92.4508,92.934,92.4114,92.9044,57965.0
2025-02-12 12:00:00,94.2,94.84,94.13,94.79,28006.0,92.8748,93.5058,92.8058,93.4565,28006.0
2025-02-12 12:30:00,94.8,95.28,94.75,95.19,29473.0,93.4664,93.9396,93.4171,93.8509,29473.0
2025-02-12 13:00:00,95.22,95.29,94.95,94.96,20687.0,93.8804,93.9495,93.6142,93.6241,20687.0
2025-02-12 13:30:00,94.95,95.15,94.91,94.93,23912.0,93.6142,93.8114,93.5748,93.5945,23912.0
2025-02-12 14:00:00,94.93,95.0,94.78,94.88,30107.0,93.5945,93.6635,93.4466,93.5452,30107.0
2025-02-12 14:30:00,94.85,95.04,94.85,94.88,46841.0,93.5157,93.703,93.5157,93.5452,46841.0
2025-02-12 15:00:00,94.88,95.04,94.81,95.01,39926.0,93.5452,93.703,93.4762,93.6734,39926.0
2025-02-12 15:30:00,95.03,95.32,94.9,95.18,163856.0,93.6931,93.979,93.5649,93.841,163856.0
2025-02-13 09:30:00,95.5,95.76,95.0,95.2,25104.0,94.1565,94.4128,93.6635,93.8607,25104.0
2025-02-13 10:00:00,95.32,95.59,95.2,95.49,17445.0,93.979,94.2452,93.8607,94.1466,17445.0
2025-02-13 10:30:00,95.42,95.45,95.13,95.13,19417.0,94.0776,94.1072,93.7917,93.7917,19417.0
2025-02-13 11:00:00,95.22,95.42,94.91,94.92,21069.0,93.8804,94.0776,93.5748,93.5847,21069.0
2025-02-13 11:30:00,94.95,95.25,94.95,95.05,13015.0,93.6142,93.91,93.6142,93.7128,13015.0
2025-02-13 12:00:00,95.05,95.31,95.05,95.22,13862.0,93.7128,93.9692,93.7128,93.8804,13862.0
2025-02-13 12:30:00,95.22,95.47,95.22,95.3,16938.0,93.8804,94.1269,93.8804,93.9593,16938.0
2025-02-13 13:00:00,95.28,95.34,95.12,95.24,21916.0,93.9396,93.9988,93.7819,93.9002,21916.0
2025-02-13 13:30:00,95.25,95.48,95.11,95.23,30178.0,93.91,94.1368,93.772,93.8903,30178.0
2025-02-13 14:00:00,95.28,95.64,95.27,95.5,21400.0,93.9396,94.2945,93.9297,94.1565,21400.0
2025-02-13 14:30:00,95.45,95.68,95.41,95.46,21672.0,94.1072,94.334,94.0678,94.1171,21672.0
2025-02-13 15:00:00,95.46,95.62,95.38,95.59,32581.0,94.1171,94.2748,94.0382,94.2452,32581.0
2025-02-13 15:30:00,95.62,95.85,95.51,95.77,156265.0,94.2748,94.5016,94.1664,94.4227,156265.0
2025-02-14 09:30:00,96.25,97.74,96.25,96.76,36071.0,94.896,96.365,94.896,95.3988,36071.0
2025-02-14 10:00:00,96.83,96.84,96.46,96.61,23894.0,95.4678,95.4777,95.103,95.2509,23894.0
2025-02-14 10:30:00,96.58,96.66,95.99,96.0,10574.0,95.2213,95.3002,94.6396,94.6495,10574.0
2025-02-14 11:00:00,96.08,96.34,95.81,95.86,14613.0,94.7283,94.9847,94.4621,94.5114,14613.0
2025-02-14 11:30:00,95.78,95.9,95.53,95.8,24254.0,94.4326,94.5509,94.1861,94.4523,24254.0
2025-02-14 12:00:00,95.83,95.84,95.35,95.49,9634.0,94.4819,94.4917,94.0086,94.1466,9634.0
2025-02-14 12:30:00,95.48,95.62,95.41,95.47,18036.0,94.1368,94.2748,94.0678,94.1269,18036.0
2025-02-14 13:00:00,95.47,95.79,95.42,95.68,16741.0,94.1269,94.4424,94.0776,94.334,16741.0
2025-02-14 13:30:00,95.67,95.71,95.56,95.61,17738.0,94.3241,94.3636,94.2157,94.265,17738.0
2025-02-14 14:00:00,95.6,95.65,95.36,95.38,8735.0,94.2551,94.3044,94.0185,94.0382,8735.0
2025-02-14 14:30:00,95.39,95.39,95.11,95.18,29371.0,94.0481,94.0481,93.772,93.841,29371.0
2025-02-14 15:00:00,95.15,95.16,94.95,94.98,21868.0,93.8114,93.8213,93.6142,93.6438,21868.0
2025-02-14 15:30:00,94.97,95.1,94.81,94.85,114565.0,93.634,93.7621,93.4762,93.5157,114565.0
2025-02-18 09:30:00,94.54,95.61,94.54,95.23,198181.0,93.21,94.265,93.21,93.8903,198181.0
2025-02-18 10:00:00,95.06,95.28,94.81,95.02,150921.0,93.7227,93.9396,93.4762,93.6833,150921.0
2025-02-18 10:30:00,95.04,95.56,95.0,95.55,99500.0,93.703,94.2157,93.6635,94.2058,99500.0
2025-02-18 11:00:00,95.51,95.55,94.91,94.99,40999.0,94.1664,94.2058,93.5748,93.6537,40999.0
2025-02-18 11:30:00,94.96,95.17,94.94,94.98,32532.0,93.6241,93.8311,93.6044,93.6438,32532.0
2025-02-18 12:00:00,94.97,95.15,94.81,94.95,23075.0,93.634,93.8114,93.4762,93.6142,23075.0
2025-02-18 12:30:00,94.95,95.06,94.75,94.8,23431.0,93.6142,93.7227,93.4171,93.4664,23431.0
2025-02-18 13:00:00,94.8,95.22,94.79,95.17,24494.0,93.4664,93.8804,93.4565,93.8311,24494.0
2025-02-18 13:30:00,95.16,95.31,95.09,95.26,31320.0,93.8213,93.9692,93.7523,93.9199,31320.0
2025-02-18 14:00:00,95.28,95.44,95.16,95.31,28817.0,93.9396,94.0974,93.8213,93.9692,28817.0
2025-02-18 14:30:00,95.31,95.57,95.24,95.47,30791.0,93.9692,94.2255,93.9002,94.1269,30791.0
2025-02-18 15:00:00,95.51,95.91,95.47,95.76,43824.0,94.1664,94.5607,94.1269,94.4128,43824.0
2025-02-18 15:30:00,95.75,96.0,95.51,95.76,111026.0,94.403,94.6495,94.1664,94.4128,111026.0
2025-02-19 09:30:00,95.11,95.69,95.0,95.69,62406.0,93.772,94.3438,93.6635,94.3438,62406.0
2025-02-19 10:00:00,95.7,95.91,95.29,95.33,85354.0,94.3537,94.5607,93.9495,93.9889,85354.0
2025-02-19 10:30:00,95.31,95.45,95.0,95.2,35811.0,93.9692,94.1072,93.6635,93.8607,35811.0
2025-02-19 11:00:00,95.15,95.27,94.95,94.96,21353.0,93.8114,93.9297,93.6142,93.6241,21353.0
2025-02-19 11:30:00,95.07,95.17,94.89,95.06,29014.0,93.7326,93.8311,93.5551,93.7227,29014.0
2025-02-19 12:00:00,95.08,95.13,94.8,94.95,27145.0,93.7424,93.7917,93.4664,93.6142,27145.0
2025-02-19 12:30:00,94.96,95.1,94.95,94.95,21408.0,93.6241,93.7621,93.6142,93.6142,21408.0
2025-02-19 13:00:00,95.0,95.13,94.92,95.13,33238.0,93.6635,93.7917,93.5847,93.7917,33238.0
2025-02-19 13:30:00,95.12,95.18,95.02,95.14,18867.0,93.7819,93.841,93.6833,93.8016,18867.0
2025-02-19 14:00:00,95.11,95.57,95.07,95.53,18109.0,93.772,94.2255,93.7326,94.1861,18109.0
2025-02-19 14:30:00,95.57,95.6,95.28,95.42,25668.0,94.2255,94.2551,93.9396,94.0776,25668.0
2025-02-19 15:00:00,95.41,95.57,95.35,95.52,19988.0,94.0678,94.2255,94.0086,94.1762,19988.0
2025-02-19 15:30:00,95.53,95.81,95.09,95.3,107197.0,94.1861,94.4621,93.7523,93.9593,107197.0
2025-02-20 09:30:00,95.31,95.73,95.12,95.69,128381.0,93.9692,94.3833,93.7819,94.3438,128381.0
2025-02-20 10:00:00,95.7,95.9,95.53,95.59,30803.0,94.3537,94.5509,94.1861,94.2452,30803.0
2025-02-20 10:30:00,95.57,95.74,95.47,95.51,30563.0,94.2255,94.3931,94.1269,94.1664,30563.0
2025-02-20 11:00:00,95.56,95.56,95.1,95.13,108370.0,94.2157,94.2157,93.7621,93.7917,108370.0
2025-02-20 11:30:00,95.15,95.21,94.94,95.02,16774.0,93.8114,93.8706,93.6044,93.6833,16774.0
2025-02-20 12:00:00,95.02,95.46,95.02,95.4,20967.0,93.6833,94.1171,93.6833,94.0579,20967.0
2025-02-20 12:30:00,95.37,95.41,95.18,95.41,30929.0,94.0283,94.0678,93.841,94.0678,30929.0
2025-02-20 13:00:00,95.41,95.51,95.24,95.46,20112.0,94.0678,94.1664,93.9002,94.1171,20112.0
2025-02-20 13:30:00,95.43,95.8,95.41,95.76,66124.0,94.0875,94.4523,94.0678,94.4128,66124.0
2025-02-20 14:00:00,95.76,96.03,95.73,96.0,41538.0,94.4128,94.6791,94.3833,94.6495,41538.0
2025-02-20 14:30:00,96.0,96.1,95.87,96.05,26211.0,94.6495,94.7481,94.5213,94.6988,26211.0
2025-02-20 15:00:00,96.02,96.04,95.77,95.78,33881.0,94.6692,94.6889,94.4227,94.4326,33881.0
2025-02-20 15:30:00,95.8,96.09,95.5,95.52,159885.0,94.4523,94.7382,94.1565,94.1762,159885.0
2025-02-21 09:30:00,95.5,95.84,95.23,95.55,67400.0,94.1565,94.4917,93.8903,94.2058,67400.0
2025-02-21 10:00:00,95.44,95.44,95.19,95.33,20531.0,94.0974,94.0974,93.8509,93.9889,20531.0
2025-02-21 10:30:00,95.37,95.5,94.86,94.86,26793.0,94.0283,94.1565,93.5255,93.5255,26793.0
2025-02-21 11:00:00,94.87,95.29,94.81,94.98,49431.0,93.5354,93.9495,93.4762,93.6438,49431.0
2025-02-21 11:30:00,95.02,95.09,94.93,95.05,46713.0,93.6833,93.7523,93.5945,93.7128,46713.0
2025-02-21 12:00:00,95.02,95.18,94.99,95.03,34142.0,93.6833,93.841,93.6537,93.6931,34142.0
2025-02-21 12:30:00,94.99,95.2,94.93,95.09,22631.0,93.6537,93.8607,93.5945,93.7523,22631.0
2025-02-21 13:00:00,95.09,95.15,94.9,95.03,23055.0,93.7523,93.8114,93.5649,93.6931,23055.0
2025-02-21 13:30:00,95.02,95.12,94.82,95.1,27722.0,93.6833,93.7819,93.4861,93.7621,27722.0
2025-02-21 14:00:00,95.06,95.25,95.03,95.1,26626.0,93.7227,93.91,93.6931,93.7621,26626.0
2025-02-21 14:30:00,95.1,95.39,95.01,95.26,25478.0,93.7621,94.0481,93.6734,93.9199,25478.0
2025-02-21 15:00:00,95.2,95.62,95.12,95.54,72805.0,93.8607,94.2748,93.7819,94.1959,72805.0
2025-02-21 15:30:00,95.58,96.06,95.54,95.57,145135.0,94.2354,94.7086,94.1959,94.2255,145135.0
2025-02-24 09:30:00,96.13,96.28,95.0,96.01,62968.0,94.7776,94.9255,93.6635,94.6593,62968.0
2025-02-24 10:00:00,96.06,97.07,95.88,96.7,59551.0,94.7086,95.7044,94.5312,95.3396,59551.0
2025-02-24 10:30:00,96.63,97.15,96.56,97.0,25395.0,95.2706,95.7833,95.2016,95.6354,25395.0
2025-02-24 11:00:00,96.92,97.33,96.79,96.92,30513.0,95.5565,95.9608,95.4284,95.5565,30513.0
2025-02-24 11:30:00,96.91,96.94,96.55,96.74,23129.0,95.5467,95.5762,95.1917,95.3791,23129.0
2025-02-24 12:00:00,96.68,96.91,96.68,96.82,15910.0,95.3199,95.5467,95.3199,95.4579,15910.0
2025-02-24 12:30:00,96.81,97.18,96.8,97.06,30043.0,95.4481,95.8129,95.4382,95.6946,30043.0
2025-02-24 13:00:00,97.08,97.37,97.08,97.33,24398.0,95.7143,96.0002,95.7143,95.9608,24398.0
2025-02-24 13:30:00,97.37,97.46,96.99,96.99,30412.0,96.0002,96.0889,95.6255,95.6255,30412.0
2025-02-24 14:00:00,97.03,97.27,96.67,96.67,30813.0,95.665,95.9016,95.31,95.31,30813.0
2025-02-24 14:30:00,96.67,97.06,96.67,97.04,19831.0,95.31,95.6946,95.31,95.6748,19831.0
2025-02-24 15:00:00,97.02,97.24,96.88,96.96,41487.0,95.6551,95.872,95.5171,95.596,41487.0
2025-02-24 15:30:00,96.97,97.59,96.96,97.17,164949.0,95.6058,96.2171,95.596,95.803,164949.0
2025-02-25 09:30:00,97.66,99.45,97.5,99.4,37377.0,96.2861,98.0509,96.1284,98.0016,37377.0
2025-02-25 10:00:00,99.38,99.7,99.15,99.2,63800.0,97.9819,98.2974,97.7552,97.8045,63800.0
2025-02-25 10:30:00,99.26,100.56,99.09,100.18,76268.0,97.8636,99.1453,97.696,98.7707,76268.0
2025-02-25 11:00:00,100.14,100.75,100.1,100.45,36238.0,98.7312,99.3326,98.6918,99.0369,36238.0
2025-02-25 11:30:00,100.51,100.99,100.41,100.74,59387.0,99.096,99.5693,98.9974,99.3228,59387.0
2025-02-25 12:00:00,100.73,101.3,100.63,101.28,50118.0,99.3129,99.8749,99.2143,99.8552,50118.0
2025-02-25 12:30:00,101.27,101.37,101.09,101.13,33768.0,99.8453,99.9439,99.6679,99.7073,33768.0
2025-02-25 13:00:00,101.16,101.41,101.0,101.09,24600.0,99.7369,99.9834,99.5791,99.6679,24600.0
2025-02-25 13:30:00,101.09,101.37,101.0,101.25,26838.0,99.6679,99.9439,99.5791,99.8256,26838.0
2025-02-25 14:00:00,101.18,101.39,100.87,100.88,32720.0,99.7566,99.9636,99.451,99.4608,32720.0
2025-02-25 14:30:00,100.9,101.46,100.87,101.35,71993.0,99.4805,100.0327,99.451,99.9242,71993.0
2025-02-25 15:00:00,101.33,101.57,100.99,101.28,98346.0,99.9045,100.1411,99.5693,99.8552,98346.0
2025-02-25 15:30:00,101.31,101.4,100.78,100.94,215617.0,99.8848,99.9735,99.3622,99.52,215617.0
2025-02-26 09:30:00,101.0,101.01,99.84,99.96,34056.0,99.5791,99.589,98.4355,98.5538,34056.0
2025-02-26 10:00:00,100.05,100.41,99.95,100.41,20134.0,98.6425,98.9974,98.5439,98.9974,20134.0
2025-02-26 10:30:00,100.4,100.56,100.17,100.25,19727.0,98.9876,99.1453,98.7608,98.8397,19727.0
2025-02-26 11:00:00,100.25,100.38,100.1,100.16,22312.0,98.8397,98.9679,98.6918,98.7509,22312.0
2025-02-26 11:30:00,100.16,100.33,99.85,99.94,33403.0,98.7509,98.9186,98.4453,98.534,33403.0
2025-02-26 12:00:00,99.96,99.96,99.53,99.71,22555.0,98.5538,98.5538,98.1298,98.3073,22555.0
2025-02-26 12:30:00,99.73,99.75,99.19,99.27,37343.0,98.327,98.3467,97.7946,97.8735,37343.0
2025-02-26 13:00:00,99.29,99.58,99.29,99.43,29138.0,97.8932,98.1791,97.8932,98.0312,29138.0
2025-02-26 13:30:00,99.49,99.49,98.95,99.23,23260.0,98.0904,98.0904,97.558,97.834,23260.0
2025-02-26 14:00:00,99.23,99.38,99.05,99.38,23876.0,97.834,97.9819,97.6566,97.9819,23876.0
2025-02-26 14:30:00,99.39,99.67,99.38,99.46,14489.0,97.9918,98.2678,97.9819,98.0608,14489.0
2025-02-26 15:00:00,99.48,99.52,99.3,99.34,16705.0,98.0805,98.12,97.903,97.9425,16705.0
2025-02-26 15:30:00,99.34,99.5,98.99,99.07,96054.0,97.9425,98.1002,97.5974,97.6763,96054.0
2025-02-27 09:30:00,99.15,100.77,99.07,100.77,22639.0,97.7552,99.3524,97.6763,99.3524,22639.0
2025-02-27 10:00:00,100.89,101.61,100.7,101.56,33131.0,99.4707,100.1806,99.2834,100.1313,33131.0
2025-02-27 10:30:00,101.59,101.66,101.13,101.23,31041.0,100.1608,100.2298,99.7073,99.8059,31041.0
2025-02-27 11:00:00,101.23,101.56,101.23,101.4,50532.0,99.8059,100.1313,99.8059,99.9735,50532.0
2025-02-27 11:30:00,101.39,101.47,100.91,100.91,11690.0,99.9636,100.0425,99.4904,99.4904,11690.0
2025-02-27 12:00:00,100.91,101.2,100.75,101.2,24278.0,99.4904,99.7763,99.3326,99.7763,24278.0
2025-02-27 12:30:00,101.27,101.42,101.09,101.26,22845.0,99.8453,99.9932,99.6679,99.8355,22845.0
2025-02-27 13:00:00,101.29,101.57,101.28,101.48,18719.0,99.8651,100.1411,99.8552,100.0524,18719.0
2025-02-27 13:30:00,101.48,101.65,101.35,101.5,23152.0,100.0524,100.22,99.9242,100.0721,23152.0
2025-02-27 14:00:00,101.49,101.79,101.31,101.32,43834.0,100.0622,100.358,99.8848,99.8946,43834.0
2025-02-27 14:30:00,101.27,101.3,100.78,100.89,40902.0,99.8453,99.8749,99.3622,99.4707,40902.0
2025-02-27 15:00:00,100.87,100.95,100.68,100.73,39107.0,99.451,99.5298,99.2636,99.3129,39107.0
2025-02-27 15:30:00,100.68,101.15,100.68,100.97,99624.0,99.2636,99.727,99.2636,99.5496,99624.0
2025-02-28 09:30:00,101.21,101.82,101.2,101.57,59043.0,99.7862,100.3876,99.7763,100.1411,59043.0
2025-02-28 10:00:00,101.57,101.89,101.16,101.3,66299.0,100.1411,100.4566,99.7369,99.8749,66299.0
2025-02-28 10:30:00,101.33,101.99,101.25,101.59,28300.0,99.9045,100.5552,99.8256,100.1608,28300.0
2025-02-28 11:00:00,101.63,101.68,101.22,101.22,29085.0,100.2003,100.2496,99.796,99.796,29085.0
2025-02-28 11:30:00,101.19,101.3,100.99,101.21,20365.0,99.7665,99.8749,99.5693,99.7862,20365.0
2025-02-28 12:00:00,101.2,101.21,100.95,101.0,23037.0,99.7763,99.7862,99.5298,99.5791,23037.0
2025-02-28 12:30:00,101.0,101.0,100.52,100.71,18688.0,99.5791,99.5791,99.1059,99.2932,18688.0
2025-02-28 13:00:00,100.74,100.75,100.21,100.31,30336.0,99.3228,99.3326,98.8002,98.8988,30336.0
2025-02-28 13:30:00,100.3,100.74,100.29,100.39,15212.0,98.889,99.3228,98.8791,98.9777,15212.0
2025-02-28 14:00:00,100.43,101.1,100.43,101.03,36913.0,99.0172,99.6777,99.0172,99.6087,36913.0
2025-02-28 14:30:00,101.03,101.65,101.02,101.65,21407.0,99.6087,100.22,99.5989,100.22,21407.0
2025-02-28 15:00:00,101.61,101.78,101.42,101.59,38803.0,100.1806,100.3482,99.9932,100.1608,38803.0
2025-02-28 15:30:00,101.61,102.55,101.58,102.28,237907.0,100.1806,101.1073,100.151,100.8411,237907.0
2025-03-03 09:30:00,102.53,103.49,101.97,102.19,45581.0,101.0876,102.0341,100.5355,100.7524,45581.0
2025-03-03 10:00:00,101.95,102.55,101.75,101.81,64203.0,100.5158,101.1073,100.3186,100.3777,64203.0
2025-03-03 10:30:00,101.75,102.3,101.68,101.99,22689.0,100.3186,100.8608,100.2496,100.5552,22689.0
2025-03-03 11:00:00,102.04,102.26,101.94,101.95,6463.0,100.6045,100.8214,100.5059,100.5158,6463.0
2025-03-03 11:30:00,101.93,102.13,101.79,102.13,18540.0,100.496,100.6932,100.358,100.6932,18540.0
2025-03-03 12:00:00,102.11,102.39,102.02,102.11,10254.0,100.6735,100.9496,100.5848,100.6735,10254.0
2025-03-03 12:30:00,102.13,102.3,101.98,102.23,28992.0,100.6932,100.8608,100.5453,100.7918,28992.0
2025-03-03 13:00:00,102.23,102.23,101.65,101.65,19435.0,100.7918,100.7918,100.22,100.22,19435.0
2025-03-03 13:30:00,101.75,101.87,101.45,101.59,31154.0,100.3186,100.4369,100.0228,100.1608,31154.0
2025-03-03 14:00:00,101.55,101.93,101.54,101.89,17731.0,100.1214,100.496,100.1115,100.4566,17731.0
2025-03-03 14:30:00,101.9,101.98,101.34,101.34,28080.0,100.4665,100.5453,99.9143,99.9143,28080.0
2025-03-03 15:00:00,101.14,101.32,100.86,100.93,36088.0,99.7172,99.8946,99.4411,99.5101,36088.0
2025-03-03 15:30:00,100.95,101.53,100.9,101.49,145335.0,99.5298,100.1017,99.4805,100.0622,145335.0
2025-03-04 09:30:00,101.61,102.04,100.65,100.79,34203.0,100.1806,100.6045,99.2341,99.3721,34203.0
2025-03-04 10:00:00,100.67,100.87,100.06,100.87,32049.0,99.2538,99.451,98.6524,99.451,32049.0
2025-03-04 10:30:00,100.78,100.8,100.0,100.15,12531.0,99.3622,99.3819,98.5932,98.7411,12531.0
2025-03-04 11:00:00,100.15,100.38,99.67,99.94,21927.0,98.7411,98.9679,98.2678,98.534,21927.0
2025-03-04 11:30:00,99.97,100.37,99.85,100.37,24020.0,98.5636,98.958,98.4453,98.958,24020.0
2025-03-04 12:00:00,100.39,100.59,100.23,100.54,17496.0,98.9777,99.1749,98.82,99.1256,17496.0
2025-03-04 12:30:00,100.59,100.71,100.31,100.48,28258.0,99.1749,99.2932,98.8988,99.0664,28258.0
2025-03-04 13:00:00,100.48,100.8,100.45,100.71,18940.0,99.0664,99.3819,99.0369,99.2932,18940.0
2025-03-04 13:30:00,100.71,101.03,100.66,101.02,37500.0,99.2932,99.6087,99.2439,99.5989,37500.0
2025-03-04 14:00:00,100.98,101.38,100.97,101.18,31238.0,99.5594,99.9538,99.5496,99.7566,31238.0
2025-03-04 14:30:00,101.2,101.46,101.13,101.43,31492.0,99.7763,100.0327,99.7073,100.0031,31492.0
2025-03-04 15:00:00,101.45,101.69,101.0,101.51,43266.0,100.0228,100.2594,99.5791,100.082,43266.0
2025-03-04 15:30:00,101.48,101.59,100.47,100.5,201357.0,100.0524,100.1608,99.0566,99.0862,201357.0
2025-03-05 09:30:00,99.59,101.6,99.29,101.26,63790.0,98.189,100.1707,97.8932,99.8355,63790.0
2025-03-05 10:00:00,101.43,101.6,100.58,100.59,28137.0,100.0031,100.1707,99.165,99.1749,28137.0
2025-03-05 10:30:00,100.59,100.66,100.07,100.07,17152.0,99.1749,99.2439,98.6622,98.6622,17152.0
2025-03-05 11:00:00,100.16,100.18,99.53,99.6,35531.0,98.7509,98.7707,98.1298,98.1988,35531.0
2025-03-05 11:30:00,99.52,99.87,99.35,99.81,16278.0,98.12,98.465,97.9523,98.4059,16278.0
2025-03-05 12:00:00,99.7,100.2,99.7,100.14,37022.0,98.2974,98.7904,98.2974,98.7312,37022.0
2025-03-05 12:30:00,100.18,100.76,100.11,100.75,33126.0,98.7707,99.3425,98.7017,99.3326,33126.0
2025-03-05 13:00:00,100.79,100.94,100.47,100.69,40918.0,99.3721,99.52,99.0566,99.2735,40918.0
2025-03-05 13:30:00,100.73,101.39,100.63,101.39,38632.0,99.3129,99.9636,99.2143,99.9636,38632.0
2025-03-05 14:00:00,101.44,101.88,101.4,101.76,31896.0,100.0129,100.4468,99.9735,100.3284,31896.0
2025-03-05 14:30:00,101.78,102.2,101.78,102.0,27391.0,100.3482,100.7623,100.3482,100.5651,27391.0
2025-03-05 15:00:00,102.0,102.22,101.94,102.09,22940.0,100.5651,100.782,100.5059,100.6538,22940.0
2025-03-05 15:30:00,102.03,102.36,101.78,102.17,86741.0,100.5946,100.92,100.3482,100.7327,86741.0
2025-03-06 09:30:00,101.49,101.49,99.45,99.57,30526.0,100.0622,100.0622,98.0509,98.1692,30526.0
2025-03-06 10:00:00,99.59,99.77,98.56,99.08,47157.0,98.189,98.3664,97.1735,97.6861,47157.0
2025-03-06 10:30:00,99.06,100.0,99.0,100.0,20609.0,97.6664,98.5932,97.6073,98.5932,20609.0
2025-03-06 11:00:00,100.02,100.24,99.83,99.96,13730.0,98.6129,98.8298,98.4256,98.5538,13730.0
2025-03-06 11:30:00,100.12,100.16,99.36,99.5,25430.0,98.7115,98.7509,97.9622,98.1002,25430.0
2025-03-06 12:00:00,99.51,99.65,99.25,99.42,12644.0,98.1101,98.2481,97.8538,98.0214,12644.0
2025-03-06 12:30:00,99.45,99.65,99.1,99.43,23375.0,98.0509,98.2481,97.7059,98.0312,23375.0
2025-03-06 13:00:00,99.34,99.68,99.2,99.55,9238.0,97.9425,98.2777,97.8045,98.1495,9238.0
2025-03-06 13:30:00,99.5,99.5,99.06,99.37,26383.0,98.1002,98.1002,97.6664,97.9721,26383.0
2025-03-06 14:00:00,99.38,99.56,99.25,99.44,32092.0,97.9819,98.1594,97.8538,98.0411,32092.0
2025-03-06 14:30:00,99.49,100.13,99.4,99.41,28089.0,98.0904,98.7214,98.0016,98.0115,28089.0
2025-03-06 15:00:00,99.46,100.3,99.46,100.3,28483.0,98.0608,98.889,98.0608,98.889,28483.0
2025-03-06 15:30:00,100.29,100.56,99.64,99.79,127551.0,98.8791,99.1453,98.2383,98.3862,127551.0
2025-03-07 09:30:00,100.02,102.15,100.0,101.82,45587.0,98.6129,100.713,98.5932,100.3876,45587.0
2025-03-07 10:00:00,101.96,102.65,101.57,101.91,41864.0,100.5256,101.2059,100.1411,100.4763,41864.0
2025-03-07 10:30:00,101.91,102.33,101.15,101.23,58863.0,100.4763,100.8904,99.727,99.8059,58863.0
2025-03-07 11:00:00,101.23,101.41,100.82,100.82,18446.0,99.8059,99.9834,99.4017,99.4017,18446.0
2025-03-07 11:30:00,100.94,101.01,100.68,101.01,16132.0,99.52,99.589,99.2636,99.589,16132.0
2025-03-07 12:00:00,101.03,101.1,100.66,100.95,26289.0,99.6087,99.6777,99.2439,99.5298,26289.0
2025-03-07 12:30:00,100.93,102.01,100.93,101.93,52478.0,99.5101,100.5749,99.5101,100.496,52478.0
2025-03-07 13:00:00,101.87,103.01,101.86,102.69,24964.0,100.4369,101.5609,100.427,101.2454,24964.0
2025-03-07 13:30:00,102.58,102.99,102.49,102.63,22855.0,101.1369,101.5411,101.0482,101.1862,22855.0
2025-03-07 14:00:00,102.77,102.98,102.63,102.98,20045.0,101.3242,101.5313,101.1862,101.5313,20045.0
2025-03-07 14:30:00,102.98,103.17,102.24,102.24,25161.0,101.5313,101.7186,100.8017,100.8017,25161.0
2025-03-07 15:00:00,102.31,102.66,102.24,102.58,31352.0,100.8707,101.2158,100.8017,101.1369,31352.0
2025-03-07 15:30:00,102.63,102.9,102.34,102.5,89981.0,101.1862,101.4524,100.9003,101.058,89981.0
2025-03-10 09:30:00,102.87,104.24,102.86,103.64,40124.0,101.4228,102.7736,101.413,102.182,40124.0
2025-03-10 10:00:00,103.52,104.11,103.44,103.57,47505.0,102.0637,102.6454,101.9848,102.113,47505.0
2025-03-10 10:30:00,103.67,104.88,103.53,104.88,45107.0,102.2116,103.4045,102.0735,103.4045,45107.0
2025-03-10 11:00:00,104.84,105.14,102.97,103.11,61543.0,103.3651,103.6609,101.5214,101.6594,61543.0
2025-03-10 11:30:00,103.05,103.35,102.62,102.82,46749.0,101.6003,101.8961,101.1763,101.3735,46749.0
2025-03-10 12:00:00,102.9,102.9,102.36,102.68,29837.0,101.4524,101.4524,100.92,101.2355,29837.0
2025-03-10 12:30:00,102.65,103.0,102.52,102.75,29969.0,101.2059,101.551,101.0777,101.3045,29969.0
2025-03-10 13:00:00,102.72,103.03,102.52,102.8,24439.0,101.2749,101.5806,101.0777,101.3538,24439.0
2025-03-10 13:30:00,102.77,102.84,102.46,102.53,35763.0,101.3242,101.3932,101.0186,101.0876,35763.0
2025-03-10 14:00:00,102.59,102.71,101.98,101.98,26968.0,101.1468,101.2651,100.5453,100.5453,26968.0
2025-03-10 14:30:00,102.04,102.11,101.85,101.95,33905.0,100.6045,100.6735,100.4172,100.5158,33905.0
2025-03-10 15:00:00,101.99,102.54,101.69,102.23,45627.0,100.5552,101.0975,100.2594,100.7918,45627.0
2025-03-10 15:30:00,102.28,102.66,102.09,102.17,234763.0,100.8411,101.2158,100.6538,100.7327,234763.0
2025-03-11 09:30:00,102.5,102.73,101.27,101.35,65514.0,101.058,101.2848,99.8453,99.9242,65514.0
2025-03-11 10:00:00,101.26,101.7,100.74,101.59,25118.0,99.8355,100.2693,99.3228,100.1608,25118.0
2025-03-11 10:30:00,101.47,101.48,100.5,100.5,21831.0,100.0425,100.0524,99.0862,99.0862,21831.0
2025-03-11 11:00:00,100.5,100.96,100.12,100.28,33968.0,99.0862,99.5397,98.7115,98.8693,33968.0
2025-03-11 11:30:00,100.29,100.65,100.22,100.31,19176.0,98.8791,99.2341,98.8101,98.8988,19176.0
2025-03-11 12:00:00,100.31,100.32,99.29,99.54,34857.0,98.8988,98.9087,97.8932,98.1397,34857.0
2025-03-11 12:30:00,99.59,99.65,99.1,99.18,17286.0,98.189,98.2481,97.7059,97.7847,17286.0
2025-03-11 13:00:00,99.17,99.38,98.8,98.88,24163.0,97.7749,97.9819,97.4101,97.489,24163.0
2025-03-11 13:30:00,98.88,99.32,98.88,99.04,18223.0,97.489,97.9228,97.489,97.6467,18223.0
2025-03-11 14:00:00,99.14,99.8,99.1,99.66,27526.0,97.7453,98.396,97.7059,98.258,27526.0
2025-03-11 14:30:00,99.66,100.37,99.51,100.0,11689.0,98.258,98.958,98.1101,98.5932,11689.0
2025-03-11 15:00:00,100.0,100.18,99.51,99.71,33762.0,98.5932,98.7707,98.1101,98.3073,33762.0
2025-03-11 15:30:00,99.61,99.92,98.8,99.21,188366.0,98.2087,98.5143,97.4101,97.8143,188366.0
2025-03-12 09:30:00,99.26,99.75,98.03,98.25,25313.0,97.8636,98.3467,96.6509,96.8678,25313.0
2025-03-12 10:00:00,98.26,98.76,97.97,98.5,26080.0,96.8777,97.3706,96.5918,97.1143,26080.0
2025-03-12 10:30:00,98.45,98.66,97.97,98.15,19066.0,97.065,97.2721,96.5918,96.7692,19066.0
2025-03-12 11:00:00,98.31,98.41,97.93,98.25,39466.0,96.927,97.0256,96.5523,96.8678,39466.0
2025-03-12 11:30:00,98.19,98.26,97.77,97.93,22096.0,96.8087,96.8777,96.3946,96.5523,22096.0
2025-03-12 12:00:00,97.94,98.2,97.84,98.06,23879.0,96.5622,96.8185,96.4636,96.6805,23879.0
2025-03-12 12:30:00,98.09,98.27,97.94,97.94,16711.0,96.7101,96.8875,96.5622,96.5622,16711.0
2025-03-12 13:00:00,97.94,98.29,97.83,98.25,13082.0,96.5622,96.9073,96.4537,96.8678,13082.0
2025-03-12 13:30:00,98.29,98.5,97.87,97.95,19810.0,96.9073,97.1143,96.4932,96.572,19810.0
2025-03-12 14:00:00,97.95,98.57,97.76,98.5,19349.0,96.572,97.1833,96.3847,97.1143,19349.0
2025-03-12 14:30:00,98.54,98.7,98.37,98.66,34727.0,97.1537,97.3115,96.9861,97.2721,34727.0
2025-03-12 15:00:00,98.68,98.87,98.44,98.79,34251.0,97.2918,97.4791,97.0551,97.4002,34251.0
2025-03-12 15:30:00,98.83,98.92,98.18,98.52,178639.0,97.4397,97.5284,96.7988,97.134,178639.0
2025-03-13 09:30:00,98.61,100.29,98.61,99.04,60921.0,97.2228,98.8791,97.2228,97.6467,60921.0
2025-03-13 10:00:00,99.11,99.26,98.41,98.65,37310.0,97.7157,97.8636,97.0256,97.2622,37310.0
2025-03-13 10:30:00,98.7,98.87,98.53,98.7,15492.0,97.3115,97.4791,97.1439,97.3115,15492.0
2025-03-13 11:00:00,98.74,98.74,98.35,98.59,19368.0,97.3509,97.3509,96.9664,97.203,19368.0
2025-03-13 11:30:00,98.59,98.73,97.7,97.75,46056.0,97.203,97.3411,96.3256,96.3749,46056.0
2025-03-13 12:00:00,97.75,98.0,97.43,97.72,20453.0,96.3749,96.6213,96.0594,96.3453,20453.0
2025-03-13 12:30:00,97.65,97.97,97.64,97.73,21086.0,96.2763,96.5918,96.2664,96.3551,21086.0
2025-03-13 13:00:00,97.73,97.78,97.28,97.49,16087.0,96.3551,96.4044,95.9115,96.1185,16087.0
2025-03-13 13:30:00,97.49,97.65,97.37,97.49,30598.0,96.1185,96.2763,96.0002,96.1185,30598.0
2025-03-13 14:00:00,97.48,97.71,97.25,97.35,24443.0,96.1087,96.3354,95.8819,95.9805,24443.0
2025-03-13 14:30:00,97.41,97.62,97.07,97.14,23094.0,96.0396,96.2467,95.7044,95.7734,23094.0
2025-03-13 15:00:00,97.12,97.23,96.81,96.94,32816.0,95.7537,95.8622,95.4481,95.5762,32816.0
2025-03-13 15:30:00,96.94,97.23,96.49,96.63,138222.0,95.5762,95.8622,95.1326,95.2706,138222.0
2025-03-14 09:30:00,97.92,97.92,97.27,97.45,20451.0,96.5425,96.5425,95.9016,96.0791,20451.0
2025-03-14 10:00:00,97.4,97.66,96.59,97.61,20959.0,96.0298,96.2861,95.2312,96.2368,20959.0
2025-03-14 10:30:00,97.58,98.27,97.58,98.27,29793.0,96.2072,96.8875,96.2072,96.8875,29793.0
2025-03-14 11:00:00,98.32,98.81,98.16,98.63,28882.0,96.9368,97.4199,96.7791,97.2425,28882.0
2025-03-14 11:30:00,98.74,98.91,98.59,98.74,12254.0,97.3509,97.5185,97.203,97.3509,12254.0
2025-03-14 12:00:00,98.8,98.8,98.19,98.39,22314.0,97.4101,97.4101,96.8087,97.0058,22314.0
2025-03-14 12:30:00,98.37,98.49,98.15,98.4,19060.0,96.9861,97.1044,96.7692,97.0157,19060.0
2025-03-14 13:00:00,98.51,98.74,98.5,98.58,14491.0,97.1242,97.3509,97.1143,97.1932,14491.0
2025-03-14 13:30:00,98.62,98.82,98.54,98.63,13693.0,97.2326,97.4298,97.1537,97.2425,13693.0
2025-03-14 14:00:00,98.63,98.84,98.62,98.72,18505.0,97.2425,97.4495,97.2326,97.3312,18505.0
2025-03-14 14:30:00,98.75,99.04,98.75,98.84,26559.0,97.3608,97.6467,97.3608,97.4495,26559.0
2025-03-14 15:00:00,98.81,99.06,98.74,98.92,23053.0,97.4199,97.6664,97.3509,97.5284,23053.0
2025-03-14 15:30:00,98.93,99.35,98.76,99.14,102528.0,97.5383,97.9523,97.3706,97.7453,102528.0
2025-03-17 09:30:00,99.2,100.17,99.17,99.98,53535.0,97.8045,98.7608,97.7749,98.5735,53535.0
2025-03-17 10:00:00,100.02,100.47,99.75,100.47,23488.0,98.6129,99.0566,98.3467,99.0566,23488.0
2025-03-17 10:30:00,100.52,100.88,100.52,100.64,24120.0,99.1059,99.4608,99.1059,99.2242,24120.0
2025-03-17 11:00:00,100.64,101.22,100.64,101.16,22982.0,99.2242,99.796,99.2242,99.7369,22982.0
2025-03-17 11:30:00,101.15,101.18,100.57,100.57,18591.0,99.727,99.7566,99.1552,99.1552,18591.0
2025-03-17 12:00:00,100.63,100.68,100.27,100.45,14852.0,99.2143,99.2636,98.8594,99.0369,14852.0
2025-03-17 12:30:00,100.45,100.54,100.32,100.36,16487.0,99.0369,99.1256,98.9087,98.9481,16487.0
2025-03-17 13:00:00,100.4,100.66,100.34,100.64,24780.0,98.9876,99.2439,98.9284,99.2242,24780.0
2025-03-17 13:30:00,100.63,100.74,100.43,100.52,31368.0,99.2143,99.3228,99.0172,99.1059,31368.0
2025-03-17 14:00:00,100.57,100.7,100.31,100.37,65044.0,99.1552,99.2834,98.8988,98.958,65044.0
2025-03-17 14:30:00,100.3,100.46,100.3,100.37,19762.0,98.889,99.0467,98.889,98.958,19762.0
2025-03-17 15:00:00,100.38,100.38,99.79,99.82,38538.0,98.9679,98.9679,98.3862,98.4157,38538.0
2025-03-17 15:30:00,99.82,99.96,99.46,99.53,162886.0,98.4157,98.5538,98.0608,98.1298,162886.0
2025-03-18 09:30:00,99.33,99.59,98.51,98.95,37981.0,97.9326,98.189,97.1242,97.558,37981.0
2025-03-18 10:00:00,98.9,99.55,98.58,99.54,24855.0,97.5087,98.1495,97.1932,98.1397,24855.0
2025-03-18 10:30:00,99.48,99.48,98.85,98.88,19342.0,98.0805,98.0805,97.4594,97.489,19342.0
2025-03-18 11:00:00,98.87,98.87,97.82,97.82,18511.0,97.4791,97.4791,96.4439,96.4439,18511.0
2025-03-18 11:30:00,97.8,98.01,97.68,97.75,34161.0,96.4242,96.6312,96.3058,96.3749,34161.0
2025-03-18 12:00:00,97.75,98.09,97.63,98.04,28069.0,96.3749,96.7101,96.2565,96.6608,28069.0
2025-03-18 12:30:00,98.04,98.1,97.71,97.9,17296.0,96.6608,96.7199,96.3354,96.5227,17296.0
2025-03-18 13:00:00,97.94,98.16,97.84,98.01,32299.0,96.5622,96.7791,96.4636,96.6312,32299.0
2025-03-18 13:30:00,98.08,98.41,97.95,98.31,21877.0,96.7002,97.0256,96.572,96.927,21877.0
2025-03-18 14:00:00,98.38,98.42,98.09,98.09,21942.0,96.996,97.0354,96.7101,96.7101,21942.0
2025-03-18 14:30:00,98.11,98.35,98.11,98.16,14434.0,96.7298,96.9664,96.7298,96.7791,14434.0
2025-03-18 15:00:00,98.18,98.54,98.0,98.41,57323.0,96.7988,97.1537,96.6213,97.0256,57323.0
2025-03-18 15:30:00,98.43,98.56,98.1,98.4,135220.0,97.0453,97.1735,96.7199,97.0157,135220.0
2025-03-19 09:30:00,98.42,98.72,98.0,98.01,35596.0,97.0354,97.3312,96.6213,96.6312,35596.0
2025-03-19 10:00:00,97.87,97.88,97.49,97.49,59430.0,96.4932,96.503,96.1185,96.1185,59430.0
2025-03-19 10:30:00,97.47,97.52,97.13,97.17,32933.0,96.0988,96.1481,95.7636,95.803,32933.0
2025-03-19 11:00:00,97.17,97.25,96.73,96.89,28512.0,95.803,95.8819,95.3692,95.527,28512.0
2025-03-19 11:30:00,96.85,97.59,96.83,97.44,25290.0,95.4875,96.2171,95.4678,96.0692,25290.0
2025-03-19 12:00:00,97.39,97.43,97.23,97.43,37325.0,96.0199,96.0594,95.8622,96.0594,37325.0
2025-03-19 12:30:00,97.45,97.51,97.33,97.36,51217.0,96.0791,96.1382,95.9608,95.9903,51217.0
2025-03-19 13:00:00,97.35,97.47,97.23,97.34,16999.0,95.9805,96.0988,95.8622,95.9706,16999.0
2025-03-19 13:30:00,97.36,97.54,97.07,97.07,21739.0,95.9903,96.1678,95.7044,95.7044,21739.0
2025-03-19 14:00:00,96.97,97.75,96.91,97.7,54794.0,95.6058,96.3749,95.5467,96.3256,54794.0
2025-03-19 14:30:00,97.7,98.03,97.6,97.86,108633.0,96.3256,96.6509,96.227,96.4833,108633.0
2025-03-19 15:00:00,97.91,98.29,97.74,97.81,53485.0,96.5326,96.9073,96.365,96.434,53485.0
2025-03-19 15:30:00,97.83,98.07,97.49,97.67,164212.0,96.4537,96.6904,96.1185,96.296,164212.0
2025-03-20 09:30:00,97.62,97.83,96.66,97.83,23128.0,96.2467,96.4537,95.3002,96.4537,23128.0
2025-03-20 10:00:00,97.59,98.22,97.53,98.22,12175.0,96.2171,96.8382,96.1579,96.8382,12175.0
2025-03-20 10:30:00,98.2,98.2,97.54,97.62,32231.0,96.8185,96.8185,96.1678,96.2467,32231.0
2025-03-20 11:00:00,97.66,97.78,97.19,97.19,22269.0,96.2861,96.4044,95.8227,95.8227,22269.0
2025-03-20 11:30:00,97.19,97.43,96.98,97.37,14909.0,95.8227,96.0594,95.6157,96.0002,14909.0
2025-03-20 12:00:00,97.36,97.49,97.23,97.33,21089.0,95.9903,96.1185,95.8622,95.9608,21089.0
2025-03-20 12:30:00,97.32,97.37,97.05,97.2,18958.0,95.9509,96.0002,95.6847,95.8326,18958.0
2025-03-20 13:00:00,97.2,97.48,97.06,97.09,13992.0,95.8326,96.1087,95.6946,95.7241,13992.0
2025-03-20 13:30:00,97.09,97.41,97.08,97.11,15853.0,95.7241,96.0396,95.7143,95.7439,15853.0
2025-03-20 14:00:00,97.15,97.57,97.09,97.17,17250.0,95.7833,96.1974,95.7241,95.803,17250.0
2025-03-20 14:30:00,97.17,97.43,97.07,97.19,23159.0,95.803,96.0594,95.7044,95.8227,23159.0
2025-03-20 15:00:00,97.24,97.38,97.14,97.15,31030.0,95.872,96.0101,95.7734,95.7833,31030.0
2025-03-20 15:30:00,97.14,97.44,96.86,96.99,195186.0,95.7734,96.0692,95.4974,95.6255,195186.0
2025-03-21 09:30:00,96.53,96.94,95.6,95.91,293113.0,95.172,95.5762,94.2551,94.5607,293113.0
2025-03-21 10:00:00,95.92,96.33,95.41,96.27,31872.0,94.5706,94.9748,94.0678,94.9157,31872.0
2025-03-21 10:30:00,96.27,96.76,96.2,96.73,36068.0,94.9157,95.3988,94.8467,95.3692,36068.0
2025-03-21 11:00:00,96.67,96.81,96.27,96.27,26668.0,95.31,95.4481,94.9157,94.9157,26668.0
2025-03-21 11:30:00,96.31,96.59,96.31,96.47,19976.0,94.9551,95.2312,94.9551,95.1129,19976.0
2025-03-21 12:00:00,96.46,97.09,96.44,96.98,27450.0,95.103,95.7241,95.0833,95.6157,27450.0
2025-03-21 12:30:00,96.85,97.06,96.65,96.98,17404.0,95.4875,95.6946,95.2903,95.6157,17404.0
2025-03-21 13:00:00,96.94,97.06,96.83,96.83,13972.0,95.5762,95.6946,95.4678,95.4678,13972.0
2025-03-21 13:30:00,96.81,96.84,96.64,96.67,20578.0,95.4481,95.4777,95.2805,95.31,20578.0
2025-03-21 14:00:00,96.69,96.69,96.37,96.44,27770.0,95.3298,95.3298,95.0143,95.0833,27770.0
2025-03-21 14:30:00,96.44,96.58,96.38,96.43,24987.0,95.0833,95.2213,95.0241,95.0734,24987.0
2025-03-21 15:00:00,96.38,96.54,96.27,96.27,49588.0,95.0241,95.1819,94.9157,94.9157,49588.0
2025-03-21 15:30:00,96.28,96.4,95.98,96.27,179690.0,94.9255,95.0438,94.6298,94.9157,179690.0
2025-03-24 09:30:00,96.84,98.27,96.4,97.32,38908.0,95.4777,96.8875,95.0438,95.9509,38908.0
2025-03-24 10:00:00,97.48,98.0,97.48,97.63,29594.0,96.1087,96.6213,96.1087,96.2565,29594.0
2025-03-24 10:30:00,97.59,97.66,97.36,97.48,20100.0,96.2171,96.2861,95.9903,96.1087,20100.0
2025-03-24 11:00:00,97.53,97.55,97.3,97.33,19573.0,96.1579,96.1777,95.9312,95.9608,19573.0
2025-03-24 11:30:00,97.38,97.47,97.15,97.46,40227.0,96.0101,96.0988,95.7833,96.0889,40227.0
2025-03-24 12:00:00,97.47,97.7,97.46,97.54,34323.0,96.0988,96.3256,96.0889,96.1678,34323.0
2025-03-24 12:30:00,97.54,97.62,97.29,97.29,25091.0,96.1678,96.2467,95.9213,95.9213,25091.0
2025-03-24 13:00:00,97.36,97.55,97.29,97.49,11252.0,95.9903,96.1777,95.9213,96.1185,11252.0
2025-03-24 13:30:00,97.5,97.76,97.5,97.57,35049.0,96.1284,96.3847,96.1284,96.1974,35049.0
2025-03-24 14:00:00,97.56,97.56,96.9,96.94,20634.0,96.1875,96.1875,95.5368,95.5762,20634.0
2025-03-24 14:30:00,96.89,97.28,96.84,97.28,28393.0,95.527,95.9115,95.4777,95.9115,28393.0
2025-03-24 15:00:00,97.31,97.47,97.15,97.41,31047.0,95.941,96.0988,95.7833,96.0396,31047.0
2025-03-24 15:30:00,97.41,97.61,97.35,97.57,102440.0,96.0396,96.2368,95.9805,96.1974,102440.0
2025-03-25 09:30:00,97.28,97.44,96.72,96.75,25499.0,95.9115,96.0692,95.3593,95.3889,25499.0
2025-03-25 10:00:00,96.73,97.05,96.67,97.01,16752.0,95.3692,95.6847,95.31,95.6453,16752.0
2025-03-25 10:30:00,97.01,97.11,96.65,96.91,11376.0,95.6453,95.7439,95.2903,95.5467,11376.0
2025-03-25 11:00:00,96.83,96.89,96.39,96.42,17310.0,95.4678,95.527,95.034,95.0636,17310.0
2025-03-25 11:30:00,96.42,96.6,96.08,96.14,48159.0,95.0636,95.241,94.7283,94.7875,48159.0
2025-03-25 12:00:00,96.19,96.34,96.05,96.3,25660.0,94.8368,94.9847,94.6988,94.9453,25660.0
2025-03-25 12:30:00,96.34,96.45,96.22,96.26,18970.0,94.9847,95.0931,94.8664,94.9058,18970.0
2025-03-25 13:00:00,96.26,96.6,96.25,96.47,23964.0,94.9058,95.241,94.896,95.1129,23964.0
2025-03-25 13:30:00,96.47,96.71,96.46,96.5,18307.0,95.1129,95.3495,95.103,95.1424,18307.0
2025-03-25 14:00:00,96.5,96.51,96.36,96.41,17721.0,95.1424,95.1523,95.0044,95.0537,17721.0
2025-03-25 14:30:00,96.41,96.48,96.32,96.32,22061.0,95.0537,95.1227,94.965,94.965,22061.0
2025-03-25 15:00:00,96.31,96.34,95.8,95.83,38241.0,94.9551,94.9847,94.4523,94.4819,38241.0
2025-03-25 15:30:00,95.83,96.08,95.06,95.98,153768.0,94.4819,94.7283,93.7227,94.6298,153768.0
2025-03-26 09:30:00,96.46,97.4,96.37,97.34,37980.0,95.103,96.0298,95.0143,95.9706,37980.0
2025-03-26 10:00:00,97.25,97.67,97.16,97.36,15921.0,95.8819,96.296,95.7932,95.9903,15921.0
2025-03-26 10:30:00,97.29,97.43,97.15,97.33,11287.0,95.9213,96.0594,95.7833,95.9608,11287.0
2025-03-26 11:00:00,97.36,97.47,96.37,96.37,32371.0,95.9903,96.0988,95.0143,95.0143,32371.0
2025-03-26 11:30:00,96.36,96.58,96.06,96.32,28190.0,95.0044,95.2213,94.7086,94.965,28190.0
2025-03-26 12:00:00,96.32,96.55,96.32,96.48,16653.0,94.965,95.1917,94.965,95.1227,16653.0
2025-03-26 12:30:00,96.45,96.51,96.18,96.31,12177.0,95.0931,95.1523,94.8269,94.9551,12177.0
2025-03-26 13:00:00,96.4,96.45,96.2,96.21,13410.0,95.0438,95.0931,94.8467,94.8565,13410.0
2025-03-26 13:30:00,96.21,96.21,95.5,95.67,47298.0,94.8565,94.8565,94.1565,94.3241,47298.0
2025-03-26 14:00:00,95.74,95.92,95.57,95.9,40015.0,94.3931,94.5706,94.2255,94.5509,40015.0
2025-03-26 14:30:00,95.86,96.05,95.83,95.98,33313.0,94.5114,94.6988,94.4819,94.6298,33313.0
2025-03-26 15:00:00,96.02,96.21,95.89,96.13,26814.0,94.6692,94.8565,94.541,94.7776,26814.0
2025-03-26 15:30:00,96.14,96.32,96.03,96.17,96909.0,94.7875,94.965,94.6791,94.8171,96909.0
2025-03-27 09:30:00,96.44,96.79,96.02,96.51,40682.0,95.0833,95.4284,94.6692,95.1523,40682.0
2025-03-27 10:00:00,96.38,97.38,96.34,97.1,30083.0,95.0241,96.0101,94.9847,95.734,30083.0
2025-03-27 10:30:00,97.0,97.22,96.94,97.07,12588.0,95.6354,95.8523,95.5762,95.7044,12588.0
2025-03-27 11:00:00,97.16,97.54,97.1,97.31,31779.0,95.7932,96.1678,95.734,95.941,31779.0
2025-03-27 11:30:00,97.28,97.3,95.82,95.93,67357.0,95.9115,95.9312,94.472,94.5805,67357.0
2025-03-27 12:00:00,95.94,96.29,95.91,96.12,25110.0,94.5903,94.9354,94.5607,94.7678,25110.0
2025-03-27 12:30:00,96.11,96.23,95.71,95.71,16531.0,94.7579,94.8762,94.3636,94.3636,16531.0
2025-03-27 13:00:00,95.69,95.93,95.69,95.72,15583.0,94.3438,94.5805,94.3438,94.3734,15583.0
2025-03-27 13:30:00,95.73,95.79,95.41,95.46,31394.0,94.3833,94.4424,94.0678,94.1171,31394.0
2025-03-27 14:00:00,95.49,95.82,95.49,95.73,18093.0,94.1466,94.472,94.1466,94.3833,18093.0
2025-03-27 14:30:00,95.73,95.83,95.57,95.57,19396.0,94.3833,94.4819,94.2255,94.2255,19396.0
2025-03-27 15:00:00,95.6,96.42,95.59,96.34,32703.0,94.2551,95.0636,94.2452,94.9847,32703.0
2025-03-27 15:30:00,96.33,96.38,95.65,95.72,108707.0,94.9748,95.0241,94.3044,94.3734,108707.0
2025-03-28 09:30:00,96.56,96.56,95.32,95.51,15040.0,95.2016,95.2016,93.979,94.1664,15040.0
2025-03-28 10:00:00,95.34,95.85,95.15,95.33,24209.0,93.9988,94.5016,93.8114,93.9889,24209.0
2025-03-28 10:30:00,95.45,95.47,94.85,95.27,20187.0,94.1072,94.1269,93.5157,93.9297,20187.0
2025-03-28 11:00:00,95.27,95.31,95.06,95.27,17119.0,93.9297,93.9692,93.7227,93.9297,17119.0
2025-03-28 11:30:00,95.25,95.47,95.25,95.37,10026.0,93.91,94.1269,93.91,94.0283,10026.0
2025-03-28 12:00:00,95.47,95.55,95.31,95.38,14767.0,94.1269,94.2058,93.9692,94.0382,14767.0
2025-03-28 12:30:00,95.39,95.61,95.38,95.51,13946.0,94.0481,94.265,94.0382,94.1664,13946.0
2025-03-28 13:00:00,95.51,95.56,95.28,95.35,13445.0,94.1664,94.2157,93.9396,94.0086,13445.0
2025-03-28 13:30:00,95.36,95.67,95.34,95.67,16862.0,94.0185,94.3241,93.9988,94.3241,16862.0
2025-03-28 14:00:00,95.71,95.78,95.26,95.3,17016.0,94.3636,94.4326,93.9199,93.9593,17016.0
2025-03-28 14:30:00,95.26,95.5,95.25,95.42,17626.0,93.9199,94.1565,93.91,94.0776,17626.0
2025-03-28 15:00:00,95.48,95.82,95.43,95.6,23095.0,94.1368,94.472,94.0875,94.2551,23095.0
2025-03-28 15:30:00,95.57,95.98,95.52,95.58,139710.0,94.2255,94.6298,94.1762,94.2354,139710.0
2025-03-31 09:30:00,94.43,94.84,93.18,93.97,88904.0,94.43,94.84,93.18,93.97,88904.0
2025-03-31 10:00:00,93.81,93.84,92.77,93.03,99272.0,93.81,93.84,92.77,93.03,99272.0
2025-03-31 10:30:00,92.98,93.88,92.93,93.53,45234.0,92.98,93.88,92.93,93.53,45234.0
2025-03-31 11:00:00,93.58,93.81,93.06,93.12,38508.0,93.58,93.81,93.06,93.12,38508.0
2025-03-31 11:30:00,93.08,93.1,92.66,92.7,28284.0,93.08,93.1,92.66,92.7,28284.0
2025-03-31 12:00:00,92.7,92.75,92.15,92.38,70046.0,92.7,92.75,92.15,92.38,70046.0
2025-03-31 12:30:00,92.38,92.52,91.96,91.98,36746.0,92.38,92.52,91.96,91.98,36746.0
2025-03-31 13:00:00,91.96,92.08,91.46,91.54,44922.0,91.96,92.08,91.46,91.54,44922.0
2025-03-31 13:30:00,91.5,91.56,91.15,91.17,58238.0,91.5,91.56,91.15,91.17,58238.0
2025-03-31 14:00:00,91.15,92.25,91.15,91.92,33807.0,91.15,92.25,91.15,91.92,33807.0
2025-03-31 14:30:00,91.92,92.28,91.88,92.06,24298.0,91.92,92.28,91.88,92.06,24298.0
2025-03-31 15:00:00,92.13,92.87,92.13,92.68,58116.0,92.13,92.87,92.13,92.68,58116.0
2025-03-31 15:30:00,92.67,93.47,92.24,92.5,258000.0,92.67,93.47,92.24,92.5,258000.0
2025-04-01 09:30:00,93.28,93.54,91.45,91.48,70022.0,93.28,93.54,91.45,91.48,70022.0
2025-04-01 10:00:00,91.38,91.7,90.49,90.69,60057.0,91.38,91.7,90.49,90.69,60057.0
2025-04-01 10:30:00,90.72,92.24,90.72,91.8,53833.0,90.72,92.24,90.72,91.8,53833.0
2025-04-01 11:00:00,91.86,92.54,91.84,92.37,37809.0,91.86,92.54,91.84,92.37,37809.0
2025-04-01 11:30:00,92.37,92.4,92.1,92.4,47580.0,92.37,92.4,92.1,92.4,47580.0
2025-04-01 12:00:00,92.41,92.72,92.0,92.0,46032.0,92.41,92.72,92.0,92.0,46032.0
2025-04-01 12:30:00,91.95,92.08,91.37,91.58,45605.0,91.95,92.08,91.37,91.58,45605.0
2025-04-01 13:00:00,91.59,91.64,91.32,91.42,33793.0,91.59,91.64,91.32,91.42,33793.0
2025-04-01 13:30:00,91.38,91.38,90.62,90.62,45074.0,91.38,91.38,90.62,90.62,45074.0
2025-04-01 14:00:00,90.67,90.67,90.08,90.12,49258.0,90.67,90.67,90.08,90.12,49258.0
2025-04-01 14:30:00,90.15,90.61,90.07,90.49,44198.0,90.15,90.61,90.07,90.49,44198.0
2025-04-01 15:00:00,90.49,90.75,90.38,90.69,44794.0,90.49,90.75,90.38,90.69,44794.0
2025-04-01 15:30:00,90.68,91.21,90.67,91.15,172334.0,90.68,91.21,90.67,91.15,172334.0
2025-04-02 09:30:00,90.85,91.06,90.09,90.49,43975.0,90.85,91.06,90.09,90.49,43975.0
2025-04-02 10:00:00,90.55,91.15,90.43,91.15,45254.0,90.55,91.15,90.43,91.15,45254.0
2025-04-02 10:30:00,91.14,91.4,90.83,91.33,41342.0,91.14,91.4,90.83,91.33,41342.0
2025-04-02 11:00:00,91.35,91.95,91.27,91.8,36121.0,91.35,91.95,91.27,91.8,36121.0
2025-04-02 11:30:00,91.8,91.95,91.55,91.65,33653.0,91.8,91.95,91.55,91.65,33653.0
2025-04-02 12:00:00,91.65,91.88,91.55,91.81,22198.0,91.65,91.88,91.55,91.81,22198.0
2025-04-02 12:30:00,91.84,92.46,91.81,92.42,23680.0,91.84,92.46,91.81,92.42,23680.0
2025-04-02 13:00:00,92.43,92.67,92.37,92.59,25155.0,92.43,92.67,92.37,92.59,25155.0
2025-04-02 13:30:00,92.59,92.77,92.39,92.68,43831.0,92.59,92.77,92.39,92.68,43831.0
2025-04-02 14:00:00,92.68,92.71,92.03,92.05,30148.0,92.68,92.71,92.03,92.05,30148.0
2025-04-02 14:30:00,92.08,92.41,92.02,92.07,49460.0,92.08,92.41,92.02,92.07,49460.0
2025-04-02 15:00:00,92.09,92.38,92.09,92.28,53119.0,92.09,92.38,92.09,92.28,53119.0
2025-04-02 15:30:00,92.28,92.87,92.28,92.33,193336.0,92.28,92.87,92.28,92.33,193336.0
2025-04-03 09:30:00,90.76,91.47,88.43,88.5,81225.0,90.76,91.47,88.43,88.5,81225.0
2025-04-03 10:00:00,88.4,88.45,87.09,87.99,79874.0,88.4,88.45,87.09,87.99,79874.0
2025-04-03 10:30:00,87.92,88.26,87.51,87.59,46226.0,87.92,88.26,87.51,87.59,46226.0
2025-04-03 11:00:00,87.6,88.4,87.41,88.17,43965.0,87.6,88.4,87.41,88.17,43965.0
2025-04-03 11:30:00,88.2,88.57,87.88,88.26,39547.0,88.2,88.57,87.88,88.26,39547.0
2025-04-03 12:00:00,88.14,88.74,88.0,88.7,79580.0,88.14,88.74,88.0,88.7,79580.0
2025-04-03 12:30:00,88.62,88.63,88.05,88.07,40886.0,88.62,88.63,88.05,88.07,40886.0
2025-04-03 13:00:00,88.11,88.57,87.93,88.36,59890.0,88.11,88.57,87.93,88.36,59890.0
2025-04-03 13:30:00,88.36,88.36,87.74,87.88,44587.0,88.36,88.36,87.74,87.88,44587.0
2025-04-03 14:00:00,87.82,88.02,87.38,87.47,67031.0,87.82,88.02,87.38,87.47,67031.0
2025-04-03 14:30:00,87.51,87.75,87.13,87.53,70503.0,87.51,87.75,87.13,87.53,70503.0
2025-04-03 15:00:00,87.51,87.67,86.72,86.93,52468.0,87.51,87.67,86.72,86.93,52468.0
2025-04-03 15:30:00,86.91,86.94,86.0,86.27,239736.0,86.91,86.94,86.0,86.27,239736.0
2025-04-04 09:30:00,84.5,84.79,81.8,83.01,143544.0,84.5,84.79,81.8,83.01,143544.0
2025-04-04 10:00:00,83.0,83.23,82.34,82.34,119303.0,83.0,83.23,82.34,82.34,119303.0
2025-04-04 10:30:00,82.33,82.67,81.34,82.39,99181.0,82.33,82.67,81.34,82.39,99181.0
2025-04-04 11:00:00,82.38,83.35,82.1,82.1,161597.0,82.38,83.35,82.1,82.1,161597.0
2025-04-04 11:30:00,82.16,82.84,81.63,82.46,112549.0,82.16,82.84,81.63,82.46,112549.0
2025-04-04 12:00:00,82.54,83.01,82.38,82.4,53779.0,82.54,83.01,82.38,82.4,53779.0
2025-04-04 12:30:00,82.3,83.13,82.22,82.78,108737.0,82.3,83.13,82.22,82.78,108737.0
2025-04-04 13:00:00,82.79,83.51,82.55,83.45,116475.0,82.79,83.51,82.55,83.45,116475.0
2025-04-04 13:30:00,83.32,83.89,83.11,83.74,101762.0,83.32,83.89,83.11,83.74,101762.0
2025-04-04 14:00:00,83.8,83.93,82.45,82.48,45797.0,83.8,83.93,82.45,82.48,45797.0
2025-04-04 14:30:00,82.39,82.39,81.77,82.08,48083.0,82.39,82.39,81.77,82.08,48083.0
2025-04-04 15:00:00,82.17,82.7,81.91,82.31,108667.0,82.17,82.7,81.91,82.31,108667.0
2025-04-04 15:30:00,82.31,82.65,81.2,81.34,269417.0,82.31,82.65,81.2,81.34,269417.0
2025-04-07 09:30:00,79.02,79.21,76.5,78.31,158382.0,79.02,79.21,76.5,78.31,158382.0
2025-04-07 10:00:00,78.25,82.71,77.8,79.87,122123.0,78.25,82.71,77.8,79.87,122123.0
2025-04-07 10:30:00,79.87,81.07,78.56,80.68,108103.0,79.87,81.07,78.56,80.68,108103.0
2025-04-07 11:00:00,80.6,81.63,77.61,77.61,117533.0,80.6,81.63,77.61,77.61,117533.0
2025-04-07 11:30:00,77.8,80.08,77.74,78.92,79415.0,77.8,80.08,77.74,78.92,79415.0
2025-04-07 12:00:00,78.86,79.35,78.24,79.15,42670.0,78.86,79.35,78.24,79.15,42670.0
2025-04-07 12:30:00,78.89,79.07,77.8,77.95,72001.0,78.89,79.07,77.8,77.95,72001.0
2025-04-07 13:00:00,77.95,79.33,77.47,78.95,318878.0,77.95,79.33,77.47,78.95,318878.0
2025-04-07 13:30:00,78.99,80.03,78.55,79.71,222904.0,78.99,80.03,78.55,79.71,222904.0
2025-04-07 14:00:00,79.86,80.19,78.53,78.62,117654.0,79.86,80.19,78.53,78.62,117654.0
2025-04-07 14:30:00,78.71,78.9,77.72,77.98,89639.0,78.71,78.9,77.72,77.98,89639.0
2025-04-07 15:00:00,77.98,78.85,77.76,77.76,180119.0,77.98,78.85,77.76,77.76,180119.0
2025-04-07 15:30:00,77.8,78.76,77.38,77.75,475582.0,77.8,78.76,77.38,77.75,475582.0
2025-04-08 09:30:00,80.59,80.69,78.57,79.66,107284.0,80.59,80.69,78.57,79.66,107284.0
2025-04-08 10:00:00,79.73,80.39,79.36,80.3,70342.0,79.73,80.39,79.36,80.3,70342.0
2025-04-08 10:30:00,80.23,80.36,78.98,79.12,57809.0,80.23,80.36,78.98,79.12,57809.0
2025-04-08 11:00:00,79.08,80.28,78.96,80.16,139540.0,79.08,80.28,78.96,80.16,139540.0
2025-04-08 11:30:00,80.13,81.06,80.13,81.06,122063.0,80.13,81.06,80.13,81.06,122063.0
2025-04-08 12:00:00,81.04,81.32,80.31,80.68,121410.0,81.04,81.32,80.31,80.68,121410.0
2025-04-08 12:30:00,80.66,80.73,78.8,78.82,90929.0,80.66,80.73,78.8,78.82,90929.0
2025-04-08 13:00:00,78.91,79.19,78.1,78.17,174643.0,78.91,79.19,78.1,78.17,174643.0
2025-04-08 13:30:00,78.17,79.16,78.13,78.86,86701.0,78.17,79.16,78.13,78.86,86701.0
2025-04-08 14:00:00,78.84,78.87,77.8,77.88,77082.0,78.84,78.87,77.8,77.88,77082.0
2025-04-08 14:30:00,77.89,78.92,77.81,77.86,131286.0,77.89,78.92,77.81,77.86,131286.0
2025-04-08 15:00:00,77.93,78.03,77.2,77.56,156267.0,77.93,78.03,77.2,77.56,156267.0
2025-04-08 15:30:00,77.56,77.63,75.9,76.96,453709.0,77.56,77.63,75.9,76.96,453709.0
2025-04-09 09:30:00,75.0,75.25,71.57,73.69,210944.0,75.0,75.25,71.57,73.69,210944.0
2025-04-09 10:00:00,73.7,74.69,72.43,72.73,120191.0,73.7,74.69,72.43,72.73,120191.0
2025-04-09 10:30:00,72.7,74.26,72.44,72.67,91480.0,72.7,74.26,72.44,72.67,91480.0
2025-04-09 11:00:00,72.63,73.76,72.6,73.45,113932.0,72.63,73.76,72.6,73.45,113932.0
2025-04-09 11:30:00,73.4,73.63,72.73,72.78,99277.0,73.4,73.63,72.73,72.78,99277.0
2025-04-09 12:00:00,72.76,73.36,72.52,72.55,81218.0,72.76,73.36,72.52,72.55,81218.0
2025-04-09 12:30:00,72.51,72.82,72.16,72.62,101982.0,72.51,72.82,72.16,72.62,101982.0
2025-04-09 13:00:00,72.63,77.79,72.27,76.28,482842.0,72.63,77.79,72.27,76.28,482842.0
2025-04-09 13:30:00,76.28,79.33,76.14,79.12,369817.0,76.28,79.33,76.14,79.12,369817.0
2025-04-09 14:00:00,79.3,80.24,78.13,80.19,175375.0,79.3,80.24,78.13,80.19,175375.0
2025-04-09 14:30:00,80.06,80.39,78.22,78.41,236753.0,80.06,80.39,78.22,78.41,236753.0
2025-04-09 15:00:00,78.41,81.05,78.16,80.95,100214.0,78.41,81.05,78.16,80.95,100214.0
2025-04-09 15:30:00,80.99,81.44,80.06,80.82,412590.0,80.99,81.44,80.06,80.82,412590.0
2025-04-10 09:30:00,79.44,80.2,77.79,77.97,83440.0,79.44,80.2,77.79,77.97,83440.0
2025-04-10 10:00:00,77.83,78.01,77.1,77.2,66003.0,77.83,78.01,77.1,77.2,66003.0
2025-04-10 10:30:00,76.89,77.09,75.81,76.02,81008.0,76.89,77.09,75.81,76.02,81008.0
2025-04-10 11:00:00,76.03,76.19,75.27,75.27,68538.0,76.03,76.19,75.27,75.27,68538.0
2025-04-10 11:30:00,75.18,75.2,74.33,74.56,122086.0,75.18,75.2,74.33,74.56,122086.0
2025-04-10 12:00:00,74.56,74.85,73.47,73.73,134642.0,74.56,74.85,73.47,73.73,134642.0
2025-04-10 12:30:00,73.72,74.94,73.7,74.46,122672.0,73.72,74.94,73.7,74.46,122672.0
2025-04-10 13:00:00,74.51,75.25,73.43,74.49,156727.0,74.51,75.25,73.43,74.49,156727.0
2025-04-10 13:30:00,74.33,75.7,74.25,75.07,183268.0,74.33,75.7,74.25,75.07,183268.0
2025-04-10 14:00:00,75.0,76.11,74.21,75.84,166174.0,75.0,76.11,74.21,75.84,166174.0
2025-04-10 14:30:00,75.73,75.87,74.9,75.12,72325.0,75.73,75.87,74.9,75.12,72325.0
2025-04-10 15:00:00,75.04,75.76,74.46,74.47,161749.0,75.04,75.76,74.46,74.47,161749.0
2025-04-10 15:30:00,74.41,74.88,73.62,74.49,456821.0,74.41,74.88,73.62,74.49,456821.0
2025-04-11 09:30:00,74.34,76.0,74.0,75.5,121278.0,74.34,76.0,74.0,75.5,121278.0
2025-04-11 10:00:00,75.24,75.33,73.45,73.92,98698.0,75.24,75.33,73.45,73.92,98698.0
2025-04-11 10:30:00,73.92,74.4,73.55,73.55,58310.0,73.92,74.4,73.55,73.55,58310.0
2025-04-11 11:00:00,73.53,74.44,73.47,74.02,168105.0,73.53,74.44,73.47,74.02,168105.0
2025-04-11 11:30:00,74.04,74.35,73.92,74.24,52389.0,74.04,74.35,73.92,74.24,52389.0
2025-04-11 12:00:00,74.22,74.82,74.07,74.63,76508.0,74.22,74.82,74.07,74.63,76508.0
2025-04-11 12:30:00,74.63,74.93,74.55,74.81,68629.0,74.63,74.93,74.55,74.81,68629.0
2025-04-11 13:00:00,74.75,75.36,74.67,74.77,99580.0,74.75,75.36,74.67,74.77,99580.0
2025-04-11 13:30:00,74.77,76.71,74.77,76.01,91309.0,74.77,76.71,74.77,76.01,91309.0
2025-04-11 14:00:00,76.0,76.06,75.44,75.63,74212.0,76.0,76.06,75.44,75.63,74212.0
2025-04-11 14:30:00,75.65,76.31,75.64,75.98,110008.0,75.65,76.31,75.64,75.98,110008.0
2025-04-11 15:00:00,75.98,76.56,75.98,76.25,69623.0,75.98,76.56,75.98,76.25,69623.0
2025-04-11 15:30:00,76.21,76.94,75.98,76.9,482111.0,76.21,76.94,75.98,76.9,482111.0
2025-04-14 09:30:00,78.02,79.22,77.58,78.62,81245.0,78.02,79.22,77.58,78.62,81245.0
2025-04-14 10:00:00,78.68,79.25,78.5,79.13,64672.0,78.68,79.25,78.5,79.13,64672.0
2025-04-14 10:30:00,79.3,79.67,79.12,79.55,95054.0,79.3,79.67,79.12,79.55,95054.0
2025-04-14 11:00:00,79.49,79.64,78.93,79.07,80306.0,79.49,79.64,78.93,79.07,80306.0
2025-04-14 11:30:00,79.06,79.35,78.56,78.64,74644.0,79.06,79.35,78.56,78.64,74644.0
2025-04-14 12:00:00,78.57,79.24,78.36,78.97,93253.0,78.57,79.24,78.36,78.97,93253.0
2025-04-14 12:30:00,78.76,79.4,78.76,79.04,41242.0,78.76,79.4,78.76,79.04,41242.0
2025-04-14 13:00:00,79.03,79.87,78.9,79.06,63908.0,79.03,79.87,78.9,79.06,63908.0
2025-04-14 13:30:00,79.06,79.67,79.01,79.4,98001.0,79.06,79.67,79.01,79.4,98001.0
2025-04-14 14:00:00,79.45,79.92,79.4,79.81,58191.0,79.45,79.92,79.4,79.81,58191.0
2025-04-14 14:30:00,79.81,80.02,79.73,79.91,57258.0,79.81,80.02,79.73,79.91,57258.0
2025-04-14 15:00:00,79.95,80.38,79.69,79.76,95619.0,79.95,80.38,79.69,79.76,95619.0
2025-04-14 15:30:00,79.73,80.05,79.52,79.72,304590.0,79.73,80.05,79.52,79.72,304590.0
2025-04-15 09:30:00,79.45,80.46,79.29,79.75,59951.0,79.45,80.46,79.29,79.75,59951.0
2025-04-15 10:00:00,79.63,80.26,79.46,79.51,43494.0,79.63,80.26,79.46,79.51,43494.0
2025-04-15 10:30:00,79.51,79.9,79.46,79.56,25596.0,79.51,79.9,79.46,79.56,25596.0
2025-04-15 11:00:00,79.64,79.75,79.3,79.3,50014.0,79.64,79.75,79.3,79.3,50014.0
2025-04-15 11:30:00,79.3,79.8,79.23,79.6,33260.0,79.3,79.8,79.23,79.6,33260.0
2025-04-15 12:00:00,79.62,79.77,79.24,79.32,32106.0,79.62,79.77,79.24,79.32,32106.0
2025-04-15 12:30:00,79.35,79.44,79.02,79.24,24383.0,79.35,79.44,79.02,79.24,24383.0
2025-04-15 13:00:00,79.24,79.36,79.05,79.1,43835.0,79.24,79.36,79.05,79.1,43835.0
2025-04-15 13:30:00,79.15,79.34,78.96,79.16,33618.0,79.15,79.34,78.96,79.16,33618.0
2025-04-15 14:00:00,79.14,79.23,78.89,79.08,37804.0,79.14,79.23,78.89,79.08,37804.0
2025-04-15 14:30:00,79.12,79.27,79.04,79.12,25846.0,79.12,79.27,79.04,79.12,25846.0
2025-04-15 15:00:00,79.09,79.28,78.96,79.07,63559.0,79.09,79.28,78.96,79.07,63559.0
2025-04-15 15:30:00,79.1,79.28,78.92,79.09,180496.0,79.1,79.28,78.92,79.09,180496.0
2025-04-16 09:30:00,78.99,79.73,78.63,78.88,37761.0,78.99,79.73,78.63,78.88,37761.0
2025-04-16 10:00:00,78.96,79.18,78.02,78.12,32164.0,78.96,79.18,78.02,78.12,32164.0
2025-04-16 10:30:00,78.18,78.43,78.02,78.24,28948.0,78.18,78.43,78.02,78.24,28948.0
2025-04-16 11:00:00,78.29,79.04,78.23,78.89,34308.0,78.29,79.04,78.23,78.89,34308.0
2025-04-16 11:30:00,78.9,78.9,78.61,78.71,23704.0,78.9,78.9,78.61,78.71,23704.0
2025-04-16 12:00:00,78.74,78.79,78.48,78.59,13638.0,78.74,78.79,78.48,78.59,13638.0
2025-04-16 12:30:00,78.56,78.66,78.39,78.65,21329.0,78.56,78.66,78.39,78.65,21329.0
2025-04-16 13:00:00,78.61,79.1,78.55,78.92,16950.0,78.61,79.1,78.55,78.92,16950.0
2025-04-16 13:30:00,78.83,78.83,77.46,77.49,45518.0,78.83,78.83,77.46,77.49,45518.0
2025-04-16 14:00:00,77.58,78.06,77.3,78.02,55105.0,77.58,78.06,77.3,78.02,55105.0
2025-04-16 14:30:00,78.02,78.09,77.43,77.43,57063.0,78.02,78.09,77.43,77.43,57063.0
2025-04-16 15:00:00,77.48,77.48,76.8,76.81,68723.0,77.48,77.48,76.8,76.81,68723.0
2025-04-16 15:30:00,76.84,77.21,76.43,77.12,318700.0,76.84,77.21,76.43,77.12,318700.0
2025-04-17 09:30:00,77.62,78.81,77.6,78.07,73277.0,77.62,78.81,77.6,78.07,73277.0
2025-04-17 10:00:00,78.15,78.31,77.51,77.52,55090.0,78.15,78.31,77.51,77.52,55090.0
2025-04-17 10:30:00,77.61,77.7,77.29,77.39,24044.0,77.61,77.7,77.29,77.39,24044.0
2025-04-17 11:00:00,77.47,78.34,77.37,78.02,41612.0,77.47,78.34,77.37,78.02,41612.0
2025-04-17 11:30:00,77.97,78.28,77.81,78.01,27931.0,77.97,78.28,77.81,78.01,27931.0
2025-04-17 12:00:00,78.02,78.37,77.69,78.36,32984.0,78.02,78.37,77.69,78.36,32984.0
2025-04-17 12:30:00,78.41,78.67,78.1,78.41,80996.0,78.41,78.67,78.1,78.41,80996.0
2025-04-17 13:00:00,78.45,78.47,77.91,77.98,63541.0,78.45,78.47,77.91,77.98,63541.0
2025-04-17 13:30:00,77.99,78.33,77.91,78.0,60770.0,77.99,78.33,77.91,78.0,60770.0
2025-04-17 14:00:00,77.94,78.25,77.9,77.91,77689.0,77.94,78.25,77.9,77.91,77689.0
2025-04-17 14:30:00,77.95,78.2,77.74,77.78,63749.0,77.95,78.2,77.74,77.78,63749.0
2025-04-17 15:00:00,77.77,78.07,77.59,77.95,124118.0,77.77,78.07,77.59,77.95,124118.0
2025-04-17 15:30:00,77.95,78.22,77.65,77.8,202550.0,77.95,78.22,77.65,77.8,202550.0
2025-04-21 09:30:00,76.47,76.79,76.16,76.17,39244.0,76.47,76.79,76.16,76.17,39244.0
2025-04-21 10:00:00,76.16,76.42,76.05,76.31,55521.0,76.16,76.42,76.05,76.31,55521.0
2025-04-21 10:30:00,76.25,76.5,75.9,75.9,26518.0,76.25,76.5,75.9,75.9,26518.0
2025-04-21 11:00:00,76.0,76.02,75.75,75.78,11262.0,76.0,76.02,75.75,75.78,11262.0
2025-04-21 11:30:00,75.72,75.77,75.1,75.11,34233.0,75.72,75.77,75.1,75.11,34233.0
2025-04-21 12:00:00,75.11,75.47,75.07,75.38,32850.0,75.11,75.47,75.07,75.38,32850.0
2025-04-21 12:30:00,75.38,75.65,75.2,75.24,22947.0,75.38,75.65,75.2,75.24,22947.0
2025-04-21 13:00:00,75.24,75.24,75.0,75.0,62486.0,75.24,75.24,75.0,75.0,62486.0
2025-04-21 13:30:00,75.01,75.09,74.55,74.62,88288.0,75.01,75.09,74.55,74.62,88288.0
2025-04-21 14:00:00,74.56,75.02,74.46,75.01,46124.0,74.56,75.02,74.46,75.01,46124.0
2025-04-21 14:30:00,75.04,75.17,74.85,75.01,39552.0,75.04,75.17,74.85,75.01,39552.0
2025-04-21 15:00:00,75.01,75.37,74.99,75.28,43576.0,75.01,75.37,74.99,75.28,43576.0
2025-04-21 15:30:00,75.28,75.77,75.22,75.74,263878.0,75.28,75.77,75.22,75.74,263878.0
2025-04-22 09:30:00,76.87,77.88,76.69,77.44,57856.0,76.87,77.88,76.69,77.44,57856.0
2025-04-22 10:00:00,77.55,77.55,76.53,76.74,28022.0,77.55,77.55,76.53,76.74,28022.0
2025-04-22 10:30:00,76.81,76.93,76.6,76.81,32819.0,76.81,76.93,76.6,76.81,32819.0
2025-04-22 11:00:00,76.85,77.22,76.85,77.0,64521.0,76.85,77.22,76.85,77.0,64521.0
2025-04-22 11:30:00,76.97,77.08,76.53,76.91,40871.0,76.97,77.08,76.53,76.91,40871.0
2025-04-22 12:00:00,77.03,77.19,76.86,76.94,46671.0,77.03,77.19,76.86,76.94,46671.0
2025-04-22 12:30:00,77.01,77.04,76.47,76.47,23826.0,77.01,77.04,76.47,76.47,23826.0
2025-04-22 13:00:00,76.46,76.62,75.58,75.61,39669.0,76.46,76.62,75.58,75.61,39669.0
2025-04-22 13:30:00,75.53,75.81,75.53,75.59,29066.0,75.53,75.81,75.53,75.59,29066.0
2025-04-22 14:00:00,75.58,76.29,75.58,76.24,33031.0,75.58,76.29,75.58,76.24,33031.0
2025-04-22 14:30:00,76.25,76.49,76.25,76.42,26201.0,76.25,76.49,76.25,76.42,26201.0
2025-04-22 15:00:00,76.4,76.48,76.08,76.16,53107.0,76.4,76.48,76.08,76.16,53107.0
2025-04-22 15:30:00,76.14,76.58,76.1,76.21,175749.0,76.14,76.58,76.1,76.21,175749.0
2025-04-23 09:30:00,78.19,80.05,77.53,79.43,73121.0,78.19,80.05,77.53,79.43,73121.0
2025-04-23 10:00:00,79.38,79.7,78.93,79.49,27414.0,79.38,79.7,78.93,79.49,27414.0
2025-04-23 10:30:00,79.46,79.65,78.45,78.51,43731.0,79.46,79.65,78.45,78.51,43731.0
2025-04-23 11:00:00,78.39,78.68,77.87,77.94,59790.0,78.39,78.68,77.87,77.94,59790.0
2025-04-23 11:30:00,77.95,77.97,77.33,77.48,54455.0,77.95,77.97,77.33,77.48,54455.0
2025-04-23 12:00:00,77.44,77.45,76.89,77.25,30281.0,77.44,77.45,76.89,77.25,30281.0
2025-04-23 12:30:00,77.29,77.71,77.29,77.44,31431.0,77.29,77.71,77.29,77.44,31431.0
2025-04-23 13:00:00,77.52,77.78,77.13,77.62,47616.0,77.52,77.78,77.13,77.62,47616.0
2025-04-23 13:30:00,77.52,77.61,77.08,77.36,16363.0,77.52,77.61,77.08,77.36,16363.0
2025-04-23 14:00:00,77.39,77.42,76.81,76.84,41522.0,77.39,77.42,76.81,76.84,41522.0
2025-04-23 14:30:00,76.84,76.98,76.64,76.73,23618.0,76.84,76.98,76.64,76.73,23618.0
2025-04-23 15:00:00,76.73,76.89,76.49,76.55,41353.0,76.73,76.89,76.49,76.55,41353.0
2025-04-23 15:30:00,76.56,77.16,76.44,76.93,212585.0,76.56,77.16,76.44,76.93,212585.0
2025-04-24 09:30:00,77.22,77.4,76.51,76.76,29305.0,77.22,77.4,76.51,76.76,29305.0
2025-04-24 10:00:00,76.83,77.25,76.58,77.22,35932.0,76.83,77.25,76.58,77.22,35932.0
2025-04-24 10:30:00,77.2,77.44,76.98,77.17,46879.0,77.2,77.44,76.98,77.17,46879.0
2025-04-24 11:00:00,77.19,77.61,77.17,77.46,54169.0,77.19,77.61,77.17,77.46,54169.0
2025-04-24 11:30:00,77.42,77.49,77.22,77.33,42660.0,77.42,77.49,77.22,77.33,42660.0
2025-04-24 12:00:00,77.36,77.53,77.21,77.42,21339.0,77.36,77.53,77.21,77.42,21339.0
2025-04-24 12:30:00,77.35,77.76,77.35,77.67,28119.0,77.35,77.76,77.35,77.67,28119.0
2025-04-24 13:00:00,77.64,77.75,77.32,77.41,45006.0,77.64,77.75,77.32,77.41,45006.0
2025-04-24 13:30:00,77.43,77.55,77.37,77.39,25678.0,77.43,77.55,77.37,77.39,25678.0
2025-04-24 14:00:00,77.43,77.54,77.1,77.11,24030.0,77.43,77.54,77.1,77.11,24030.0
2025-04-24 14:30:00,77.13,77.36,77.06,77.26,19453.0,77.13,77.36,77.06,77.26,19453.0
2025-04-24 15:00:00,77.24,77.31,76.98,77.14,32106.0,77.24,77.31,76.98,77.14,32106.0
2025-04-24 15:30:00,77.14,77.64,77.0,77.25,137220.0,77.14,77.64,77.0,77.25,137220.0
2025-04-25 09:30:00,77.0,77.56,75.92,76.06,44036.0,77.0,77.56,75.92,76.06,44036.0
2025-04-25 10:00:00,76.15,76.35,75.49,75.57,55701.0,76.15,76.35,75.49,75.57,55701.0
2025-04-25 10:30:00,75.5,75.7,75.1,75.64,94950.0,75.5,75.7,75.1,75.64,94950.0
2025-04-25 11:00:00,75.58,76.09,75.51,75.9,37079.0,75.58,76.09,75.51,75.9,37079.0
2025-04-25 11:30:00,75.9,76.07,75.85,75.93,21030.0,75.9,76.07,75.85,75.93,21030.0
2025-04-25 12:00:00,75.98,76.23,75.98,76.18,10907.0,75.98,76.23,75.98,76.18,10907.0
2025-04-25 12:30:00,76.19,76.26,75.92,76.0,20378.0,76.19,76.26,75.92,76.0,20378.0
2025-04-25 13:00:00,76.02,76.32,75.86,76.29,16426.0,76.02,76.32,75.86,76.29,16426.0
2025-04-25 13:30:00,76.25,76.49,75.88,75.98,22039.0,76.25,76.49,75.88,75.98,22039.0
2025-04-25 14:00:00,75.97,76.38,75.94,76.23,77389.0,75.97,76.38,75.94,76.23,77389.0
2025-04-25 14:30:00,76.26,76.28,75.76,75.82,40976.0,76.26,76.28,75.76,75.82,40976.0
2025-04-25 15:00:00,75.87,76.15,75.87,75.96,37026.0,75.87,76.15,75.87,75.96,37026.0
2025-04-25 15:30:00,75.92,76.12,75.7,75.83,131608.0,75.92,76.12,75.7,75.83,131608.0
2025-04-28 09:30:00,76.13,76.72,76.01,76.35,99737.0,76.13,76.72,76.01,76.35,99737.0
2025-04-28 10:00:00,76.32,76.93,76.17,76.55,65252.0,76.32,76.93,76.17,76.55,65252.0
2025-04-28 10:30:00,76.55,76.78,76.4,76.63,48599.0,76.55,76.78,76.4,76.63,48599.0
2025-04-28 11:00:00,76.69,76.7,76.18,76.26,21485.0,76.69,76.7,76.18,76.26,21485.0
2025-04-28 11:30:00,76.26,76.53,76.05,76.15,30748.0,76.26,76.53,76.05,76.15,30748.0
2025-04-28 12:00:00,76.1,76.15,75.58,75.72,84239.0,76.1,76.15,75.58,75.72,84239.0
2025-04-28 12:30:00,75.73,76.15,75.64,76.0,38817.0,75.73,76.15,75.64,76.0,38817.0
2025-04-28 13:00:00,76.0,76.09,75.77,75.8,56086.0,76.0,76.09,75.77,75.8,56086.0
2025-04-28 13:30:00,75.75,76.16,75.75,76.12,40709.0,75.75,76.16,75.75,76.12,40709.0
2025-04-28 14:00:00,76.07,76.35,76.01,76.35,78787.0,76.07,76.35,76.01,76.35,78787.0
2025-04-28 14:30:00,76.34,76.51,76.24,76.38,42862.0,76.34,76.51,76.24,76.38,42862.0
2025-04-28 15:00:00,76.39,76.72,76.35,76.68,49458.0,76.39,76.72,76.35,76.68,49458.0
2025-04-28 15:30:00,76.67,77.22,76.43,76.93,223517.0,76.67,77.22,76.43,76.93,223517.0
2025-04-29 09:30:00,75.07,75.5,72.93,73.49,319999.0,75.07,75.5,72.93,73.49,319999.0
2025-04-29 10:00:00,73.45,73.67,71.84,72.5,259299.0,73.45,73.67,71.84,72.5,259299.0
2025-04-29 10:30:00,72.49,72.75,72.21,72.42,116042.0,72.49,72.75,72.21,72.42,116042.0
2025-04-29 11:00:00,72.42,72.51,71.78,72.06,117719.0,72.42,72.51,71.78,72.06,117719.0
2025-04-29 11:30:00,72.08,72.29,71.8,71.88,101925.0,72.08,72.29,71.8,71.88,101925.0
2025-04-29 12:00:00,71.89,72.05,71.68,71.71,124939.0,71.89,72.05,71.68,71.71,124939.0
2025-04-29 12:30:00,71.71,72.37,71.63,72.23,147185.0,71.71,72.37,71.63,72.23,147185.0
2025-04-29 13:00:00,72.27,73.2,72.06,72.84,110147.0,72.27,73.2,72.06,72.84,110147.0
2025-04-29 13:30:00,72.93,72.94,72.35,72.82,78361.0,72.93,72.94,72.35,72.82,78361.0
2025-04-29 14:00:00,72.85,73.22,72.6,72.74,69400.0,72.85,73.22,72.6,72.74,69400.0
2025-04-29 14:30:00,72.67,72.9,72.36,72.81,115486.0,72.67,72.9,72.36,72.81,115486.0
2025-04-29 15:00:00,72.83,72.95,72.51,72.79,132744.0,72.83,72.95,72.51,72.79,132744.0
2025-04-29 15:30:00,72.78,73.11,72.45,72.5,469016.0,72.78,73.11,72.45,72.5,469016.0
2025-04-30 09:30:00,71.64,71.8,70.57,70.86,171771.0,71.64,71.8,70.57,70.86,171771.0
2025-04-30 10:00:00,70.86,71.61,70.73,71.59,86430.0,70.86,71.61,70.73,71.59,86430.0
2025-04-30 10:30:00,71.59,71.74,71.07,71.5,87426.0,71.59,71.74,71.07,71.5,87426.0
2025-04-30 11:00:00,71.54,72.68,71.53,72.35,82308.0,71.54,72.68,71.53,72.35,82308.0
2025-04-30 11:30:00,72.3,72.94,72.0,72.14,77802.0,72.3,72.94,72.0,72.14,77802.0
2025-04-30 12:00:00,72.14,72.38,71.96,72.01,66722.0,72.14,72.38,71.96,72.01,66722.0
2025-04-30 12:30:00,72.01,72.42,71.94,72.16,38984.0,72.01,72.42,71.94,72.16,38984.0
2025-04-30 13:00:00,72.17,72.22,71.97,72.16,41287.0,72.17,72.22,71.97,72.16,41287.0
2025-04-30 13:30:00,72.11,72.6,72.11,72.39,43618.0,72.11,72.6,72.11,72.39,43618.0
2025-04-30 14:00:00,72.41,72.57,72.08,72.21,90361.0,72.41,72.57,72.08,72.21,90361.0
2025-04-30 14:30:00,72.21,72.26,71.87,71.9,66699.0,72.21,72.26,71.87,71.9,66699.0
2025-04-30 15:00:00,71.92,72.08,71.82,71.87,81738.0,71.92,72.08,71.82,71.87,81738.0
2025-04-30 15:30:00,71.9,72.79,71.85,72.53,328194.0,71.9,72.79,71.85,72.53,328194.0
2025-05-01 09:30:00,73.0,73.41,71.94,73.05,90692.0,73.0,73.41,71.94,73.05,90692.0
2025-05-01 10:00:00,73.25,73.8,73.13,73.72,89082.0,73.25,73.8,73.13,73.72,89082.0
2025-05-01 10:30:00,73.68,74.15,73.36,74.07,95147.0,73.68,74.15,73.36,74.07,95147.0
2025-05-01 11:00:00,74.06,74.27,73.82,74.01,61455.0,74.06,74.27,73.82,74.01,61455.0
2025-05-01 11:30:00,74.08,74.08,73.15,73.2,80708.0,74.08,74.08,73.15,73.2,80708.0
2025-05-01 12:00:00,73.2,73.3,72.92,73.06,29349.0,73.2,73.3,72.92,73.06,29349.0
2025-05-01 12:30:00,73.06,73.37,73.02,73.06,30616.0,73.06,73.37,73.02,73.06,30616.0
2025-05-01 13:00:00,73.09,73.75,73.09,73.65,72545.0,73.09,73.75,73.09,73.65,72545.0
2025-05-01 13:30:00,73.63,73.72,73.23,73.28,38449.0,73.63,73.72,73.23,73.28,38449.0
2025-05-01 14:00:00,73.28,73.38,73.08,73.22,56609.0,73.28,73.38,73.08,73.22,56609.0
2025-05-01 14:30:00,73.2,73.55,73.1,73.46,47028.0,73.2,73.55,73.1,73.46,47028.0
2025-05-01 15:00:00,73.48,73.87,73.34,73.86,65528.0,73.48,73.87,73.34,73.86,65528.0
2025-05-01 15:30:00,73.88,74.08,73.37,73.41,151324.0,73.88,74.08,73.37,73.41,151324.0
2025-05-02 09:30:00,75.05,75.52,74.08,74.15,94125.0,75.05,75.52,74.08,74.15,94125.0
2025-05-02 10:00:00,74.13,74.91,74.1,74.88,34092.0,74.13,74.91,74.1,74.88,34092.0
2025-05-02 10:30:00,74.89,74.89,74.51,74.7,21894.0,74.89,74.89,74.51,74.7,21894.0
2025-05-02 11:00:00,74.67,74.72,73.89,73.94,52048.0,74.67,74.72,73.89,73.94,52048.0
2025-05-02 11:30:00,73.89,74.39,73.89,74.1,35590.0,73.89,74.39,73.89,74.1,35590.0
2025-05-02 12:00:00,74.09,74.61,74.05,74.53,23947.0,74.09,74.61,74.05,74.53,23947.0
2025-05-02 12:30:00,74.48,74.84,74.46,74.48,34137.0,74.48,74.84,74.46,74.48,34137.0
2025-05-02 13:00:00,74.48,74.64,74.36,74.51,42445.0,74.48,74.64,74.36,74.51,42445.0
2025-05-02 13:30:00,74.56,74.91,74.49,74.59,33527.0,74.56,74.91,74.49,74.59,33527.0
2025-05-02 14:00:00,74.55,74.67,74.5,74.54,27259.0,74.55,74.67,74.5,74.54,27259.0
2025-05-02 14:30:00,74.55,74.74,74.44,74.52,26323.0,74.55,74.74,74.44,74.52,26323.0
2025-05-02 15:00:00,74.46,74.64,74.33,74.52,39206.0,74.46,74.64,74.33,74.52,39206.0
2025-05-02 15:30:00,74.53,74.71,74.33,74.45,284373.0,74.53,74.71,74.33,74.45,284373.0
2025-05-05 09:30:00,74.0,74.53,73.17,73.63,89277.0,74.0,74.53,73.17,73.63,89277.0
2025-05-05 10:00:00,73.68,74.29,73.68,74.22,51034.0,73.68,74.29,73.68,74.22,51034.0
2025-05-05 10:30:00,74.2,74.52,74.14,74.41,39230.0,74.2,74.52,74.14,74.41,39230.0
2025-05-05 11:00:00,74.41,74.48,73.73,73.73,100817.0,74.41,74.48,73.73,73.73,100817.0
2025-05-05 11:30:00,73.75,73.96,73.41,73.89,110145.0,73.75,73.96,73.41,73.89,110145.0
2025-05-05 12:00:00,73.85,74.02,73.69,73.78,48923.0,73.85,74.02,73.69,73.78,48923.0
2025-05-05 12:30:00,73.78,73.85,73.64,73.74,47187.0,73.78,73.85,73.64,73.74,47187.0
2025-05-05 13:00:00,73.69,74.06,73.66,73.8,97778.0,73.69,74.06,73.66,73.8,97778.0
2025-05-05 13:30:00,73.83,74.05,73.83,73.96,35412.0,73.83,74.05,73.83,73.96,35412.0
2025-05-05 14:00:00,73.96,74.36,73.95,74.2,67532.0,73.96,74.36,73.95,74.2,67532.0
2025-05-05 14:30:00,74.21,74.23,73.82,73.89,66306.0,74.21,74.23,73.82,73.89,66306.0
2025-05-05 15:00:00,73.87,73.94,73.53,73.57,86968.0,73.87,73.94,73.53,73.57,86968.0
2025-05-05 15:30:00,73.56,73.71,73.41,73.49,243602.0,73.56,73.71,73.41,73.49,243602.0
2025-05-06 09:30:00,73.0,73.25,72.42,73.0,70678.0,73.0,73.25,72.42,73.0,70678.0
2025-05-06 10:00:00,72.95,73.31,72.81,73.25,31642.0,72.95,73.31,72.81,73.25,31642.0
2025-05-06 10:30:00,73.34,73.43,73.08,73.13,39832.0,73.34,73.43,73.08,73.13,39832.0
2025-05-06 11:00:00,73.15,73.35,72.99,73.27,33091.0,73.15,73.35,72.99,73.27,33091.0
2025-05-06 11:30:00,73.3,73.3,72.9,72.92,28488.0,73.3,73.3,72.9,72.92,28488.0
2025-05-06 12:00:00,72.94,73.24,72.9,72.97,35959.0,72.94,73.24,72.9,72.97,35959.0
2025-05-06 12:30:00,72.97,73.16,72.74,72.76,28450.0,72.97,73.16,72.74,72.76,28450.0
2025-05-06 13:00:00,72.79,72.95,72.59,72.61,46903.0,72.79,72.95,72.59,72.61,46903.0
2025-05-06 13:30:00,72.64,72.69,71.86,71.9,38579.0,72.64,72.69,71.86,71.9,38579.0
2025-05-06 14:00:00,71.92,72.02,71.64,71.98,103128.0,71.92,72.02,71.64,71.98,103128.0
2025-05-06 14:30:00,71.98,72.05,71.81,71.88,65694.0,71.98,72.05,71.81,71.88,65694.0
2025-05-06 15:00:00,71.88,71.97,71.6,71.62,202550.0,71.88,71.97,71.6,71.62,202550.0
2025-05-06 15:30:00,71.64,71.8,71.51,71.56,204668.0,71.64,71.8,71.51,71.56,204668.0
2025-05-07 09:30:00,71.6,72.34,71.35,72.03,74927.0,71.6,72.34,71.35,72.03,74927.0
2025-05-07 10:00:00,71.97,72.16,71.58,71.74,34033.0,71.97,72.16,71.58,71.74,34033.0
2025-05-07 10:30:00,71.74,72.17,71.51,71.84,64849.0,71.74,72.17,71.51,71.84,64849.0
2025-05-07 11:00:00,71.84,72.4,71.72,72.28,65560.0,71.84,72.4,71.72,72.28,65560.0
2025-05-07 11:30:00,72.25,72.57,72.23,72.38,38414.0,72.25,72.57,72.23,72.38,38414.0
2025-05-07 12:00:00,72.35,72.35,71.99,72.03,54345.0,72.35,72.35,71.99,72.03,54345.0
2025-05-07 12:30:00,72.08,72.25,72.01,72.18,73488.0,72.08,72.25,72.01,72.18,73488.0
2025-05-07 13:00:00,72.15,72.37,72.03,72.25,89173.0,72.15,72.37,72.03,72.25,89173.0
2025-05-07 13:30:00,72.25,72.35,72.0,72.07,42188.0,72.25,72.35,72.0,72.07,42188.0
2025-05-07 14:00:00,72.07,72.24,71.61,71.87,30914.0,72.07,72.24,71.61,71.87,30914.0
2025-05-07 14:30:00,71.85,72.4,71.8,72.28,54632.0,71.85,72.4,71.8,72.28,54632.0
2025-05-07 15:00:00,72.24,72.29,71.72,71.72,54642.0,72.24,72.29,71.72,71.72,54642.0
2025-05-07 15:30:00,71.71,72.32,71.7,71.86,206354.0,71.71,72.32,71.7,71.86,206354.0
2025-05-08 09:30:00,72.36,72.54,71.92,72.28,38139.0,72.36,72.54,71.92,72.28,38139.0
2025-05-08 10:00:00,72.14,72.65,71.84,72.65,51376.0,72.14,72.65,71.84,72.65,51376.0
2025-05-08 10:30:00,72.61,73.03,72.32,72.71,58359.0,72.61,73.03,72.32,72.71,58359.0
2025-05-08 11:00:00,72.6,73.54,72.6,73.48,69008.0,72.6,73.54,72.6,73.48,69008.0
2025-05-08 11:30:00,73.47,74.3,73.36,73.91,60786.0,73.47,74.3,73.36,73.91,60786.0
2025-05-08 12:00:00,73.91,74.33,73.91,74.02,41734.0,73.91,74.33,73.91,74.02,41734.0
2025-05-08 12:30:00,74.02,74.49,74.01,74.47,68664.0,74.02,74.49,74.01,74.47,68664.0
2025-05-08 13:00:00,74.5,74.51,74.3,74.45,91831.0,74.5,74.51,74.3,74.45,91831.0
2025-05-08 13:30:00,74.45,74.72,74.39,74.42,79802.0,74.45,74.72,74.39,74.42,79802.0
2025-05-08 14:00:00,74.45,74.7,74.38,74.41,45666.0,74.45,74.7,74.38,74.41,45666.0
2025-05-08 14:30:00,74.42,74.47,73.94,73.95,90455.0,74.42,74.47,73.94,73.95,90455.0
2025-05-08 15:00:00,73.95,74.43,73.85,74.41,97525.0,73.95,74.43,73.85,74.41,97525.0
2025-05-08 15:30:00,74.42,74.49,73.62,73.73,220994.0,74.42,74.49,73.62,73.73,220994.0
2025-05-09 09:30:00,73.84,74.62,73.67,74.42,87709.0,73.84,74.62,73.67,74.42,87709.0
2025-05-09 10:00:00,74.5,74.51,73.93,74.04,89514.0,74.5,74.51,73.93,74.04,89514.0
2025-05-09 10:30:00,74.04,74.56,73.95,74.27,64715.0,74.04,74.56,73.95,74.27,64715.0
2025-05-09 11:00:00,74.3,74.43,74.1,74.38,27247.0,74.3,74.43,74.1,74.38,27247.0
2025-05-09 11:30:00,74.33,74.36,73.89,73.96,29980.0,74.33,74.36,73.89,73.96,29980.0
2025-05-09 12:00:00,74.0,74.05,73.77,73.78,26993.0,74.0,74.05,73.77,73.78,26993.0
2025-05-09 12:30:00,73.78,73.79,73.48,73.62,37799.0,73.78,73.79,73.48,73.62,37799.0
2025-05-09 13:00:00,73.62,74.05,73.62,73.91,32229.0,73.62,74.05,73.62,73.91,32229.0
2025-05-09 13:30:00,73.95,74.08,73.85,74.01,42790.0,73.95,74.08,73.85,74.01,42790.0
2025-05-09 14:00:00,74.04,74.22,73.99,74.13,27287.0,74.04,74.22,73.99,74.13,27287.0
2025-05-09 14:30:00,74.15,74.22,74.04,74.15,34122.0,74.15,74.22,74.04,74.15,34122.0
2025-05-09 15:00:00,74.17,74.39,74.16,74.28,44876.0,74.17,74.39,74.16,74.28,44876.0
2025-05-09 15:30:00,74.25,74.37,74.02,74.07,198968.0,74.25,74.37,74.02,74.07,198968.0
2025-05-12 09:30:00,76.25,76.75,73.39,73.87,230560.0,76.25,76.75,73.39,73.87,230560.0
2025-05-12 10:00:00,73.87,74.27,73.06,73.73,86103.0,73.87,74.27,73.06,73.73,86103.0
2025-05-12 10:30:00,73.73,74.76,73.48,74.34,97783.0,73.73,74.76,73.48,74.34,97783.0
2025-05-12 11:00:00,74.27,74.46,73.94,74.4,47524.0,74.27,74.46,73.94,74.4,47524.0
2025-05-12 11:30:00,74.39,74.9,74.35,74.35,102165.0,74.39,74.9,74.35,74.35,102165.0
2025-05-12 12:00:00,74.34,74.84,74.22,74.49,99685.0,74.34,74.84,74.22,74.49,99685.0
2025-05-12 12:30:00,74.51,74.97,74.29,74.81,84144.0,74.51,74.97,74.29,74.81,84144.0
2025-05-12 13:00:00,74.9,74.98,74.56,74.66,162331.0,74.9,74.98,74.56,74.66,162331.0
2025-05-12 13:30:00,74.71,74.84,74.37,74.37,55391.0,74.71,74.84,74.37,74.37,55391.0
2025-05-12 14:00:00,74.41,74.68,74.19,74.23,53336.0,74.41,74.68,74.19,74.23,53336.0
2025-05-12 14:30:00,74.24,74.53,74.17,74.27,48595.0,74.24,74.53,74.17,74.27,48595.0
2025-05-12 15:00:00,74.24,74.4,74.12,74.12,81970.0,74.24,74.4,74.12,74.12,81970.0
2025-05-12 15:30:00,74.11,74.33,73.93,74.24,352515.0,74.11,74.33,73.93,74.24,352515.0
2025-05-13 09:30:00,74.62,75.46,72.78,72.78,67830.0,74.62,75.46,72.78,72.78,67830.0
2025-05-13 10:00:00,72.83,73.11,72.58,72.63,71390.0,72.83,73.11,72.58,72.63,71390.0
2025-05-13 10:30:00,72.69,72.82,72.18,72.3,55522.0,72.69,72.82,72.18,72.3,55522.0
2025-05-13 11:00:00,72.27,72.58,71.96,72.46,183712.0,72.27,72.58,71.96,72.46,183712.0
2025-05-13 11:30:00,72.42,72.61,72.01,72.22,105853.0,72.42,72.61,72.01,72.22,105853.0
2025-05-13 12:00:00,72.23,72.25,71.86,71.89,85272.0,72.23,72.25,71.86,71.89,85272.0
2025-05-13 12:30:00,71.89,72.06,71.78,71.91,63867.0,71.89,72.06,71.78,71.91,63867.0
2025-05-13 13:00:00,71.93,71.98,71.73,71.97,78572.0,71.93,71.98,71.73,71.97,78572.0
2025-05-13 13:30:00,71.97,72.1,71.75,71.88,92376.0,71.97,72.1,71.75,71.88,92376.0
2025-05-13 14:00:00,71.92,72.33,71.85,72.26,58998.0,71.92,72.33,71.85,72.26,58998.0
2025-05-13 14:30:00,72.23,72.6,72.19,72.51,48580.0,72.23,72.6,72.19,72.51,48580.0
2025-05-13 15:00:00,72.5,72.65,72.44,72.45,56150.0,72.5,72.65,72.44,72.45,56150.0
2025-05-13 15:30:00,72.46,72.63,72.37,72.37,238565.0,72.46,72.63,72.37,72.37,238565.0
2025-05-14 09:30:00,71.92,72.25,71.5,72.03,61367.0,71.92,72.25,71.5,72.03,61367.0
2025-05-14 10:00:00,72.07,72.07,71.23,71.63,60688.0,72.07,72.07,71.23,71.63,60688.0
2025-05-14 10:30:00,71.66,71.77,71.3,71.31,36227.0,71.66,71.77,71.3,71.31,36227.0
2025-05-14 11:00:00,71.31,71.31,70.5,70.66,227970.0,71.31,71.31,70.5,70.66,227970.0
2025-05-14 11:30:00,70.69,71.22,70.15,71.16,661959.0,70.69,71.22,70.15,71.16,661959.0
2025-05-14 12:00:00,71.19,71.57,71.11,71.43,99756.0,71.19,71.57,71.11,71.43,99756.0
2025-05-14 12:30:00,71.44,71.54,71.27,71.33,30244.0,71.44,71.54,71.27,71.33,30244.0
2025-05-14 13:00:00,71.3,71.5,71.11,71.2,46312.0,71.3,71.5,71.11,71.2,46312.0
2025-05-14 13:30:00,71.21,71.32,70.89,71.0,41713.0,71.21,71.32,70.89,71.0,41713.0
2025-05-14 14:00:00,71.06,71.25,70.79,70.85,34560.0,71.06,71.25,70.79,70.85,34560.0
2025-05-14 14:30:00,70.86,71.1,70.86,71.03,86887.0,70.86,71.1,70.86,71.03,86887.0
2025-05-14 15:00:00,71.04,71.25,70.86,71.02,72191.0,71.04,71.25,70.86,71.02,72191.0
2025-05-14 15:30:00,70.97,71.11,70.8,70.97,181522.0,70.97,71.11,70.8,70.97,181522.0
2025-05-15 09:30:00,70.97,71.17,70.26,70.45,83074.0,70.97,71.17,70.26,70.45,83074.0
2025-05-15 10:00:00,70.46,70.7,70.2,70.45,47509.0,70.46,70.7,70.2,70.45,47509.0
2025-05-15 10:30:00,70.47,70.8,70.36,70.59,34414.0,70.47,70.8,70.36,70.59,34414.0
2025-05-15 11:00:00,70.61,71.06,70.56,70.94,63561.0,70.61,71.06,70.56,70.94,63561.0
2025-05-15 11:30:00,70.95,71.27,70.93,71.17,67505.0,70.95,71.27,70.93,71.17,67505.0
2025-05-15 12:00:00,71.17,71.52,71.17,71.22,51438.0,71.17,71.52,71.17,71.22,51438.0
2025-05-15 12:30:00,71.23,71.5,71.04,71.45,52018.0,71.23,71.5,71.04,71.45,52018.0
2025-05-15 13:00:00,71.45,71.55,71.27,71.3,90010.0,71.45,71.55,71.27,71.3,90010.0
2025-05-15 13:30:00,71.3,71.59,71.1,71.1,122180.0,71.3,71.59,71.1,71.1,122180.0
2025-05-15 14:00:00,71.13,71.3,71.07,71.17,70798.0,71.13,71.3,71.07,71.17,70798.0
2025-05-15 14:30:00,71.17,71.38,71.16,71.34,58129.0,71.17,71.38,71.16,71.34,58129.0
2025-05-15 15:00:00,71.35,71.55,71.25,71.52,88540.0,71.35,71.55,71.25,71.52,88540.0
2025-05-15 15:30:00,71.55,71.6,71.35,71.56,280384.0,71.55,71.6,71.35,71.56,280384.0
2025-05-16 09:30:00,71.75,71.99,71.43,71.7,89639.0,71.75,71.99,71.43,71.7,89639.0
2025-05-16 10:00:00,71.66,71.68,71.28,71.61,46884.0,71.66,71.68,71.28,71.61,46884.0
2025-05-16 10:30:00,71.61,71.68,71.43,71.64,25486.0,71.61,71.68,71.43,71.64,25486.0
2025-05-16 11:00:00,71.64,72.02,71.63,71.81,61376.0,71.64,72.02,71.63,71.81,61376.0
2025-05-16 11:30:00,71.83,71.98,71.74,71.94,61992.0,71.83,71.98,71.74,71.94,61992.0
2025-05-16 12:00:00,71.94,72.24,71.93,72.19,32603.0,71.94,72.24,71.93,72.19,32603.0
2025-05-16 12:30:00,72.2,72.28,72.14,72.21,22498.0,72.2,72.28,72.14,72.21,22498.0
2025-05-16 13:00:00,72.17,72.41,72.16,72.28,68180.0,72.17,72.41,72.16,72.28,68180.0
2025-05-16 13:30:00,72.27,72.37,72.19,72.32,32068.0,72.27,72.37,72.19,72.32,32068.0
2025-05-16 14:00:00,72.33,72.44,72.25,72.38,45329.0,72.33,72.44,72.25,72.38,45329.0
2025-05-16 14:30:00,72.38,72.47,72.28,72.39,70794.0,72.38,72.47,72.28,72.39,70794.0
2025-05-16 15:00:00,72.39,72.81,72.38,72.69,77238.0,72.39,72.81,72.38,72.69,77238.0
2025-05-16 15:30:00,72.68,72.88,72.64,72.84,213557.0,72.68,72.88,72.64,72.84,213557.0
2025-05-19 09:30:00,72.0,72.68,71.6,72.59,76094.0,72.0,72.68,71.6,72.59,76094.0
2025-05-19 10:00:00,72.59,73.42,72.5,73.12,80386.0,72.59,73.42,72.5,73.12,80386.0
2025-05-19 10:30:00,73.15,73.66,73.15,73.48,64754.0,73.15,73.66,73.15,73.48,64754.0
2025-05-19 11:00:00,73.48,73.7,73.41,73.51,84501.0,73.48,73.7,73.41,73.51,84501.0
2025-05-19 11:30:00,73.49,73.59,73.33,73.33,27384.0,73.49,73.59,73.33,73.33,27384.0
2025-05-19 12:00:00,73.27,73.43,72.2,73.37,32272.0,73.27,73.43,72.2,73.37,32272.0
2025-05-19 12:30:00,73.42,73.74,73.4,73.65,69375.0,73.42,73.74,73.4,73.65,69375.0
2025-05-19 13:00:00,73.62,73.94,73.62,73.86,78896.0,73.62,73.94,73.62,73.86,78896.0
2025-05-19 13:30:00,73.86,74.22,73.86,74.16,81970.0,73.86,74.22,73.86,74.16,81970.0
2025-05-19 14:00:00,74.2,74.39,74.2,74.26,82642.0,74.2,74.39,74.2,74.26,82642.0
2025-05-19 14:30:00,74.25,74.32,74.05,74.12,53949.0,74.25,74.32,74.05,74.12,53949.0
2025-05-19 15:00:00,74.13,74.22,74.04,74.16,66716.0,74.13,74.22,74.04,74.16,66716.0
2025-05-19 15:30:00,74.14,74.28,73.96,74.04,262516.0,74.14,74.28,73.96,74.04,262516.0
2025-05-20 09:30:00,73.19,73.77,73.19,73.19,73076.0,73.19,73.77,73.19,73.19,73076.0
2025-05-20 10:00:00,73.2,73.36,73.09,73.16,55926.0,73.2,73.36,73.09,73.16,55926.0
2025-05-20 10:30:00,73.15,73.22,72.62,72.72,67723.0,73.15,73.22,72.62,72.72,67723.0
2025-05-20 11:00:00,72.72,73.05,72.67,73.04,51536.0,72.72,73.05,72.67,73.04,51536.0
2025-05-20 11:30:00,73.08,73.1,72.7,72.74,27650.0,73.08,73.1,72.7,72.74,27650.0
2025-05-20 12:00:00,72.77,72.93,72.72,72.87,28036.0,72.77,72.93,72.72,72.87,28036.0
2025-05-20 12:30:00,72.9,73.21,72.88,73.15,41361.0,72.9,73.21,72.88,73.15,41361.0
2025-05-20 13:00:00,73.14,73.21,72.9,72.91,34908.0,73.14,73.21,72.9,72.91,34908.0
2025-05-20 13:30:00,72.92,73.05,72.92,72.95,31494.0,72.92,73.05,72.92,72.95,31494.0
2025-05-20 14:00:00,72.95,72.95,72.51,72.53,41853.0,72.95,72.95,72.51,72.53,41853.0
2025-05-20 14:30:00,72.53,72.58,72.4,72.48,42415.0,72.53,72.58,72.4,72.48,42415.0
2025-05-20 15:00:00,72.48,72.48,72.11,72.11,89768.0,72.48,72.48,72.11,72.11,89768.0
2025-05-20 15:30:00,72.13,72.43,72.12,72.19,195612.0,72.13,72.43,72.12,72.19,195612.0
2025-05-21 09:30:00,71.65,71.81,70.4,70.48,86725.0,71.65,71.81,70.4,70.48,86725.0
2025-05-21 10:00:00,70.44,70.76,70.11,70.12,60458.0,70.44,70.76,70.11,70.12,60458.0
2025-05-21 10:30:00,70.1,70.19,69.93,70.13,62024.0,70.1,70.19,69.93,70.13,62024.0
2025-05-21 11:00:00,70.09,70.29,69.93,70.21,61479.0,70.09,70.29,69.93,70.21,61479.0
2025-05-21 11:30:00,70.21,70.45,70.19,70.37,100406.0,70.21,70.45,70.19,70.37,100406.0
2025-05-21 12:00:00,70.35,70.44,70.18,70.25,80856.0,70.35,70.44,70.18,70.25,80856.0
2025-05-21 12:30:00,70.29,70.42,70.17,70.26,52003.0,70.29,70.42,70.17,70.26,52003.0
2025-05-21 13:00:00,70.26,70.31,69.3,69.37,121164.0,70.26,70.31,69.3,69.37,121164.0
2025-05-21 13:30:00,69.35,69.91,69.31,69.31,102302.0,69.35,69.91,69.31,69.31,102302.0
2025-05-21 14:00:00,69.34,69.37,68.84,69.0,54948.0,69.34,69.37,68.84,69.0,54948.0
2025-05-21 14:30:00,69.0,69.2,68.85,68.85,56130.0,69.0,69.2,68.85,68.85,56130.0
2025-05-21 15:00:00,68.87,69.01,68.71,68.72,63514.0,68.87,69.01,68.71,68.72,63514.0
2025-05-21 15:30:00,68.73,68.99,68.53,68.56,230589.0,68.73,68.99,68.53,68.56,230589.0
2025-05-22 09:30:00,68.59,68.61,67.77,68.16,67316.0,68.59,68.61,67.77,68.16,67316.0
2025-05-22 10:00:00,68.13,68.46,67.62,67.73,61597.0,68.13,68.46,67.62,67.73,61597.0
2025-05-22 10:30:00,67.73,68.35,67.48,68.28,88699.0,67.73,68.35,67.48,68.28,88699.0
2025-05-22 11:00:00,68.28,68.36,67.95,67.97,45090.0,68.28,68.36,67.95,67.97,45090.0
2025-05-22 11:30:00,67.98,68.38,67.98,68.27,27460.0,67.98,68.38,67.98,68.27,27460.0
2025-05-22 12:00:00,68.27,68.5,68.21,68.48,61553.0,68.27,68.5,68.21,68.48,61553.0
2025-05-22 12:30:00,68.46,68.51,68.22,68.25,74715.0,68.46,68.51,68.22,68.25,74715.0
2025-05-22 13:00:00,68.24,68.47,68.13,68.38,87453.0,68.24,68.47,68.13,68.38,87453.0
2025-05-22 13:30:00,68.34,68.55,68.26,68.37,40566.0,68.34,68.55,68.26,68.37,40566.0
2025-05-22 14:00:00,68.38,68.69,68.35,68.62,67672.0,68.38,68.69,68.35,68.62,67672.0
2025-05-22 14:30:00,68.64,68.76,68.52,68.71,35826.0,68.64,68.76,68.52,68.71,35826.0
2025-05-22 15:00:00,68.71,68.94,68.69,68.9,55044.0,68.71,68.94,68.69,68.9,55044.0
2025-05-22 15:30:00,68.91,69.03,68.57,68.6,181328.0,68.91,69.03,68.57,68.6,181328.0
2025-05-23 09:30:00,67.8,68.48,67.8,68.22,65581.0,67.8,68.48,67.8,68.22,65581.0
2025-05-23 10:00:00,68.2,68.43,68.01,68.07,25711.0,68.2,68.43,68.01,68.07,25711.0
2025-05-23 10:30:00,68.11,68.15,67.62,67.69,40012.0,68.11,68.15,67.62,67.69,40012.0
2025-05-23 11:00:00,67.66,67.92,67.65,67.84,24302.0,67.66,67.92,67.65,67.84,24302.0
2025-05-23 11:30:00,67.85,68.07,67.63,67.67,29049.0,67.85,68.07,67.63,67.67,29049.0
2025-05-23 12:00:00,67.72,67.78,67.46,67.57,34615.0,67.72,67.78,67.46,67.57,34615.0
2025-05-23 12:30:00,67.57,67.69,67.45,67.54,70655.0,67.57,67.69,67.45,67.54,70655.0
2025-05-23 13:00:00,67.53,67.75,67.37,67.65,87957.0,67.53,67.75,67.37,67.65,87957.0
2025-05-23 13:30:00,67.73,67.89,67.65,67.86,33109.0,67.73,67.89,67.65,67.86,33109.0
2025-05-23 14:00:00,67.87,67.93,67.7,67.89,38194.0,67.87,67.93,67.7,67.89,38194.0
2025-05-23 14:30:00,67.8,68.07,67.8,68.0,27062.0,67.8,68.07,67.8,68.0,27062.0
2025-05-23 15:00:00,67.97,68.16,67.95,68.07,54530.0,67.97,68.16,67.95,68.07,54530.0
2025-05-23 15:30:00,68.07,68.33,67.79,67.83,130730.0,68.07,68.33,67.79,67.83,130730.0
2025-05-27 09:30:00,69.16,69.25,68.13,68.13,92826.0,69.16,69.25,68.13,68.13,92826.0
2025-05-27 10:00:00,68.2,68.97,68.04,68.76,80298.0,68.2,68.97,68.04,68.76,80298.0
2025-05-27 10:30:00,68.75,69.08,68.7,69.08,71038.0,68.75,69.08,68.7,69.08,71038.0
2025-05-27 11:00:00,69.05,69.62,68.98,69.55,133504.0,69.05,69.62,68.98,69.55,133504.0
2025-05-27 11:30:00,69.55,69.56,69.28,69.41,93442.0,69.55,69.56,69.28,69.41,93442.0
2025-05-27 12:00:00,69.41,69.54,69.25,69.51,71189.0,69.41,69.54,69.25,69.51,71189.0
2025-05-27 12:30:00,69.51,69.69,69.45,69.56,42759.0,69.51,69.69,69.45,69.56,42759.0
2025-05-27 13:00:00,69.56,69.79,69.44,69.76,93634.0,69.56,69.79,69.44,69.76,93634.0
2025-05-27 13:30:00,69.76,70.13,69.71,70.11,75836.0,69.76,70.13,69.71,70.11,75836.0
2025-05-27 14:00:00,70.11,70.13,69.82,69.93,60935.0,70.11,70.13,69.82,69.93,60935.0
2025-05-27 14:30:00,69.93,70.34,69.93,70.31,65446.0,69.93,70.34,69.93,70.31,65446.0
2025-05-27 15:00:00,70.31,70.53,70.18,70.48,138406.0,70.31,70.53,70.18,70.48,138406.0
2025-05-27 15:30:00,70.46,70.57,70.29,70.38,379889.0,70.46,70.57,70.29,70.38,379889.0
2025-05-28 09:30:00,70.46,70.56,69.49,69.65,56971.0,70.46,70.56,69.49,69.65,56971.0
2025-05-28 10:00:00,69.63,69.84,69.43,69.65,50151.0,69.63,69.84,69.43,69.65,50151.0
2025-05-28 10:30:00,69.63,69.81,69.47,69.81,58423.0,69.63,69.81,69.47,69.81,58423.0
2025-05-28 11:00:00,69.83,70.03,69.26,69.29,66581.0,69.83,70.03,69.26,69.29,66581.0
2025-05-28 11:30:00,69.29,69.36,69.09,69.09,69586.0,69.29,69.36,69.09,69.09,69586.0
2025-05-28 12:00:00,69.09,69.41,69.05,69.36,44761.0,69.09,69.41,69.05,69.36,44761.0
2025-05-28 12:30:00,69.41,69.61,69.37,69.58,25592.0,69.41,69.61,69.37,69.58,25592.0
2025-05-28 13:00:00,69.56,69.79,69.56,69.62,38471.0,69.56,69.79,69.56,69.62,38471.0
2025-05-28 13:30:00,69.61,69.63,69.52,69.58,36661.0,69.61,69.63,69.52,69.58,36661.0
2025-05-28 14:00:00,69.59,69.8,69.58,69.8,40262.0,69.59,69.8,69.58,69.8,40262.0
2025-05-28 14:30:00,69.82,69.85,69.46,69.65,52599.0,69.82,69.85,69.46,69.65,52599.0
2025-05-28 15:00:00,69.65,69.7,69.56,69.61,60380.0,69.65,69.7,69.56,69.61,60380.0
2025-05-28 15:30:00,69.61,69.68,69.46,69.64,156812.0,69.61,69.68,69.46,69.64,156812.0
2025-05-29 09:30:00,70.25,71.95,70.25,71.44,157699.0,70.25,71.95,70.25,71.44,157699.0
2025-05-29 10:00:00,71.44,71.44,70.93,71.17,68164.0,71.44,71.44,70.93,71.17,68164.0
2025-05-29 10:30:00,71.08,71.19,70.89,71.15,37097.0,71.08,71.19,70.89,71.15,37097.0
2025-05-29 11:00:00,71.15,71.19,70.82,71.15,54144.0,71.15,71.19,70.82,71.15,54144.0
2025-05-29 11:30:00,71.14,71.16,70.3,70.32,46917.0,71.14,71.16,70.3,70.32,46917.0
2025-05-29 12:00:00,70.37,70.83,70.28,70.67,67032.0,70.37,70.83,70.28,70.67,67032.0
2025-05-29 12:30:00,70.69,70.79,70.58,70.78,48708.0,70.69,70.79,70.58,70.78,48708.0
2025-05-29 13:00:00,70.77,70.95,70.73,70.82,46663.0,70.77,70.95,70.73,70.82,46663.0
2025-05-29 13:30:00,70.8,70.97,70.79,70.82,32905.0,70.8,70.97,70.79,70.82,32905.0
2025-05-29 14:00:00,70.84,70.98,70.83,70.94,45196.0,70.84,70.98,70.83,70.94,45196.0
2025-05-29 14:30:00,70.94,71.21,70.94,71.06,39516.0,70.94,71.21,70.94,71.06,39516.0
2025-05-29 15:00:00,71.09,71.17,70.91,71.1,47340.0,71.09,71.17,70.91,71.1,47340.0
2025-05-29 15:30:00,71.11,71.36,71.11,71.25,258852.0,71.11,71.36,71.11,71.25,258852.0
2025-05-30 09:30:00,70.65,70.87,69.98,70.79,80811.0,70.65,70.87,69.98,70.79,80811.0
2025-05-30 10:00:00,70.85,70.93,70.53,70.81,58605.0,70.85,70.93,70.53,70.81,58605.0
2025-05-30 10:30:00,70.83,71.01,70.3,70.45,38681.0,70.83,71.01,70.3,70.45,38681.0
2025-05-30 11:00:00,70.42,70.74,70.42,70.59,47136.0,70.42,70.74,70.42,70.59,47136.0
2025-05-30 11:30:00,70.62,70.63,70.17,70.25,21357.0,70.62,70.63,70.17,70.25,21357.0
2025-05-30 12:00:00,70.28,70.35,69.9,69.94,43311.0,70.28,70.35,69.9,69.94,43311.0
2025-05-30 12:30:00,69.9,70.1,69.73,69.89,35270.0,69.9,70.1,69.73,69.89,35270.0
2025-05-30 13:00:00,69.87,70.05,69.81,70.02,41987.0,69.87,70.05,69.81,70.02,41987.0
2025-05-30 13:30:00,70.0,70.02,69.8,69.86,35526.0,70.0,70.02,69.8,69.86,35526.0
2025-05-30 14:00:00,69.87,70.29,69.85,70.15,40906.0,69.87,70.29,69.85,70.15,40906.0
2025-05-30 14:30:00,70.12,70.31,70.04,70.22,35766.0,70.12,70.31,70.04,70.22,35766.0
2025-05-30 15:00:00,70.23,70.42,70.21,70.41,71729.0,70.23,70.42,70.21,70.41,71729.0
2025-05-30 15:30:00,70.41,70.52,69.94,70.16,256289.0,70.41,70.52,69.94,70.16,256289.0
2025-06-02 09:30:00,70.0,70.0,68.66,68.75,108514.0,70.0,70.0,68.66,68.75,108514.0
2025-06-02 10:00:00,68.67,69.42,68.3,69.25,71251.0,68.67,69.42,68.3,69.25,71251.0
2025-06-02 10:30:00,69.3,69.5,69.06,69.33,60313.0,69.3,69.5,69.06,69.33,60313.0
2025-06-02 11:00:00,69.35,69.45,69.23,69.25,60790.0,69.35,69.45,69.23,69.25,60790.0
2025-06-02 11:30:00,69.25,69.44,68.97,69.4,64116.0,69.25,69.44,68.97,69.4,64116.0
2025-06-02 12:00:00,69.4,69.53,69.21,69.25,38490.0,69.4,69.53,69.21,69.25,38490.0
2025-06-02 12:30:00,69.28,69.41,69.24,69.32,52709.0,69.28,69.41,69.24,69.32,52709.0
2025-06-02 13:00:00,69.33,69.38,69.05,69.07,55048.0,69.33,69.38,69.05,69.07,55048.0
2025-06-02 13:30:00,69.06,69.14,69.03,69.07,30228.0,69.06,69.14,69.03,69.07,30228.0
2025-06-02 14:00:00,69.09,69.39,69.03,69.34,66773.0,69.09,69.39,69.03,69.34,66773.0
2025-06-02 14:30:00,69.37,69.61,69.35,69.61,79462.0,69.37,69.61,69.35,69.61,79462.0
2025-06-02 15:00:00,69.62,69.71,69.59,69.65,70412.0,69.62,69.71,69.59,69.65,70412.0
2025-06-02 15:30:00,69.66,69.68,69.48,69.58,128191.0,69.66,69.68,69.48,69.58,128191.0
2025-06-03 09:30:00,69.6,69.6,68.43,68.96,78115.0,69.6,69.6,68.43,68.96,78115.0
2025-06-03 10:00:00,68.91,69.74,68.66,69.74,84482.0,68.91,69.74,68.66,69.74,84482.0
2025-06-03 10:30:00,69.72,69.86,69.35,69.8,72466.0,69.72,69.86,69.35,69.8,72466.0
2025-06-03 11:00:00,69.79,70.06,69.66,69.93,63817.0,69.79,70.06,69.66,69.93,63817.0
2025-06-03 11:30:00,69.94,70.24,69.9,70.24,59155.0,69.94,70.24,69.9,70.24,59155.0
2025-06-03 12:00:00,70.26,70.46,70.14,70.21,38233.0,70.26,70.46,70.14,70.21,38233.0
2025-06-03 12:30:00,70.17,70.3,70.05,70.2,32175.0,70.17,70.3,70.05,70.2,32175.0
2025-06-03 13:00:00,70.21,70.5,70.13,70.34,81171.0,70.21,70.5,70.13,70.34,81171.0
2025-06-03 13:30:00,70.34,70.47,70.17,70.27,30890.0,70.34,70.47,70.17,70.27,30890.0
2025-06-03 14:00:00,70.28,70.43,70.21,70.36,43890.0,70.28,70.43,70.21,70.36,43890.0
2025-06-03 14:30:00,70.34,70.5,70.29,70.35,47023.0,70.34,70.5,70.29,70.35,47023.0
2025-06-03 15:00:00,70.34,70.44,70.25,70.28,80227.0,70.34,70.44,70.25,70.28,80227.0
2025-06-03 15:30:00,70.27,70.31,69.98,70.28,193038.0,70.27,70.31,69.98,70.28,193038.0
2025-06-04 09:30:00,70.59,70.88,70.22,70.7,105069.0,70.59,70.88,70.22,70.7,105069.0
2025-06-04 10:00:00,70.61,70.83,70.1,70.63,45507.0,70.61,70.83,70.1,70.63,45507.0
2025-06-04 10:30:00,70.63,70.73,70.39,70.56,48145.0,70.63,70.73,70.39,70.56,48145.0
2025-06-04 11:00:00,70.57,71.24,70.56,71.09,53463.0,70.57,71.24,70.56,71.09,53463.0
2025-06-04 11:30:00,71.1,71.36,70.99,71.2,33160.0,71.1,71.36,70.99,71.2,33160.0
2025-06-04 12:00:00,71.17,71.3,70.89,70.95,54599.0,71.17,71.3,70.89,70.95,54599.0
2025-06-04 12:30:00,70.92,71.08,70.89,70.9,47595.0,70.92,71.08,70.89,70.9,47595.0
2025-06-04 13:00:00,70.9,71.12,70.89,70.92,51320.0,70.9,71.12,70.89,70.92,51320.0
2025-06-04 13:30:00,70.92,71.02,70.83,70.9,85750.0,70.92,71.02,70.83,70.9,85750.0
2025-06-04 14:00:00,70.92,71.01,70.64,70.66,130158.0,70.92,71.01,70.64,70.66,130158.0
2025-06-04 14:30:00,70.65,70.69,70.48,70.62,85781.0,70.65,70.69,70.48,70.62,85781.0
2025-06-04 15:00:00,70.59,70.75,70.44,70.67,138901.0,70.59,70.75,70.44,70.67,138901.0
2025-06-04 15:30:00,70.67,70.83,70.56,70.57,168763.0,70.67,70.83,70.56,70.57,168763.0
2025-06-05 09:30:00,70.32,71.15,69.47,69.51,59975.0,70.32,71.15,69.47,69.51,59975.0
2025-06-05 10:00:00,69.44,69.87,69.32,69.85,44468.0,69.44,69.87,69.32,69.85,44468.0
2025-06-05 10:30:00,69.9,70.01,69.48,69.94,38912.0,69.9,70.01,69.48,69.94,38912.0
2025-06-05 11:00:00,69.92,70.0,69.74,69.94,34068.0,69.92,70.0,69.74,69.94,34068.0
2025-06-05 11:30:00,69.96,70.29,69.94,70.25,50593.0,69.96,70.29,69.94,70.25,50593.0
2025-06-05 12:00:00,70.23,70.34,70.12,70.24,48160.0,70.23,70.34,70.12,70.24,48160.0
2025-06-05 12:30:00,70.27,70.44,70.23,70.33,43526.0,70.27,70.44,70.23,70.33,43526.0
2025-06-05 13:00:00,70.32,70.5,70.23,70.49,55394.0,70.32,70.5,70.23,70.49,55394.0
2025-06-05 13:30:00,70.49,70.62,70.44,70.5,49499.0,70.49,70.62,70.44,70.5,49499.0
2025-06-05 14:00:00,70.46,70.48,70.15,70.36,56998.0,70.46,70.48,70.15,70.36,56998.0
2025-06-05 14:30:00,70.36,70.51,70.31,70.31,55944.0,70.36,70.51,70.31,70.31,55944.0
2025-06-05 15:00:00,70.31,70.36,69.4,69.56,81884.0,70.31,70.36,69.4,69.56,81884.0
2025-06-05 15:30:00,69.57,69.89,69.5,69.56,158427.0,69.57,69.89,69.5,69.56,158427.0
2025-06-06 09:30:00,70.42,71.31,70.39,70.79,82633.0,70.42,71.31,70.39,70.79,82633.0
2025-06-06 10:00:00,70.84,70.99,70.53,70.73,24417.0,70.84,70.99,70.53,70.73,24417.0
2025-06-06 10:30:00,70.78,70.78,70.32,70.33,46834.0,70.78,70.78,70.32,70.33,46834.0
2025-06-06 11:00:00,70.41,70.63,70.1,70.35,61171.0,70.41,70.63,70.1,70.35,61171.0
2025-06-06 11:30:00,70.32,70.47,70.2,70.35,24681.0,70.32,70.47,70.2,70.35,24681.0
2025-06-06 12:00:00,70.37,70.5,70.24,70.39,21348.0,70.37,70.5,70.24,70.39,21348.0
2025-06-06 12:30:00,70.39,70.53,70.19,70.3,30244.0,70.39,70.53,70.19,70.3,30244.0
2025-06-06 13:00:00,70.31,70.42,70.17,70.37,15931.0,70.31,70.42,70.17,70.37,15931.0
2025-06-06 13:30:00,70.35,70.36,70.19,70.19,34942.0,70.35,70.36,70.19,70.19,34942.0
2025-06-06 14:00:00,70.2,70.36,70.2,70.25,24688.0,70.2,70.36,70.2,70.25,24688.0
2025-06-06 14:30:00,70.28,70.47,70.23,70.46,40064.0,70.28,70.47,70.23,70.46,40064.0
2025-06-06 15:00:00,70.45,70.67,70.45,70.56,56394.0,70.45,70.67,70.45,70.56,56394.0
2025-06-06 15:30:00,70.54,70.63,70.43,70.53,132991.0,70.54,70.63,70.43,70.53,132991.0
2025-06-09 09:30:00,70.98,71.56,70.6,71.38,68548.0,70.98,71.56,70.6,71.38,68548.0
2025-06-09 10:00:00,71.41,71.59,71.08,71.32,53037.0,71.41,71.59,71.08,71.32,53037.0
2025-06-09 10:30:00,71.31,71.55,71.24,71.5,45842.0,71.31,71.55,71.24,71.5,45842.0
2025-06-09 11:00:00,71.5,71.99,71.46,71.89,42666.0,71.5,71.99,71.46,71.89,42666.0
2025-06-09 11:30:00,71.84,72.0,71.78,71.84,31017.0,71.84,72.0,71.78,71.84,31017.0
2025-06-09 12:00:00,71.84,72.05,71.84,71.99,24575.0,71.84,72.05,71.84,71.99,24575.0
2025-06-09 12:30:00,72.06,72.18,71.95,72.01,36924.0,72.06,72.18,71.95,72.01,36924.0
2025-06-09 13:00:00,72.06,72.37,72.04,72.36,47792.0,72.06,72.37,72.04,72.36,47792.0
2025-06-09 13:30:00,72.31,72.5,72.24,72.36,56268.0,72.31,72.5,72.24,72.36,56268.0
2025-06-09 14:00:00,72.39,72.48,72.23,72.37,49087.0,72.39,72.48,72.23,72.37,49087.0
2025-06-09 14:30:00,72.38,72.55,72.2,72.26,48232.0,72.38,72.55,72.2,72.26,48232.0
2025-06-09 15:00:00,72.26,72.26,71.85,71.88,42209.0,72.26,72.26,71.85,71.88,42209.0
2025-06-09 15:30:00,71.88,71.88,71.72,71.74,127949.0,71.88,71.88,71.72,71.74,127949.0
2025-06-10 09:30:00,72.23,72.76,71.79,72.71,104199.0,72.23,72.76,71.79,72.71,104199.0
2025-06-10 10:00:00,72.71,73.66,72.67,73.62,69858.0,72.71,73.66,72.67,73.62,69858.0
2025-06-10 10:30:00,73.65,73.86,73.5,73.81,54507.0,73.65,73.86,73.5,73.81,54507.0
2025-06-10 11:00:00,73.83,74.22,73.71,74.22,76392.0,73.83,74.22,73.71,74.22,76392.0
2025-06-10 11:30:00,74.22,74.37,73.73,73.81,127762.0,74.22,74.37,73.73,73.81,127762.0
2025-06-10 12:00:00,73.81,73.84,73.35,73.41,75307.0,73.81,73.84,73.35,73.41,75307.0
2025-06-10 12:30:00,73.44,73.46,73.23,73.25,63375.0,73.44,73.46,73.23,73.25,63375.0
2025-06-10 13:00:00,73.26,73.35,73.1,73.22,70017.0,73.26,73.35,73.1,73.22,70017.0
2025-06-10 13:30:00,73.24,73.28,73.13,73.18,31334.0,73.24,73.28,73.13,73.18,31334.0
2025-06-10 14:00:00,73.14,73.14,72.74,72.81,47033.0,73.14,73.14,72.74,72.81,47033.0
2025-06-10 14:30:00,72.83,73.23,72.83,73.16,50854.0,72.83,73.23,72.83,73.16,50854.0
2025-06-10 15:00:00,73.18,73.27,73.14,73.2,62850.0,73.18,73.27,73.14,73.2,62850.0
2025-06-10 15:30:00,73.21,73.45,73.02,73.33,177243.0,73.21,73.45,73.02,73.33,177243.0
2025-06-11 09:30:00,73.65,74.26,73.55,74.15,72162.0,73.65,74.26,73.55,74.15,72162.0
2025-06-11 10:00:00,74.15,74.17,73.59,73.75,44655.0,74.15,74.17,73.59,73.75,44655.0
2025-06-11 10:30:00,73.8,74.45,73.79,74.28,117933.0,73.8,74.45,73.79,74.28,117933.0
2025-06-11 11:00:00,74.26,74.26,73.79,73.91,69048.0,74.26,74.26,73.79,73.91,69048.0
2025-06-11 11:30:00,73.89,73.96,73.64,73.69,46171.0,73.89,73.96,73.64,73.69,46171.0
2025-06-11 12:00:00,73.67,73.7,73.41,73.41,38899.0,73.67,73.7,73.41,73.41,38899.0
2025-06-11 12:30:00,73.4,73.6,73.27,73.59,32437.0,73.4,73.6,73.27,73.59,32437.0
2025-06-11 13:00:00,73.56,73.8,73.55,73.78,43817.0,73.56,73.8,73.55,73.78,43817.0
2025-06-11 13:30:00,73.78,73.79,73.5,73.65,39860.0,73.78,73.79,73.5,73.65,39860.0
2025-06-11 14:00:00,73.68,73.78,73.03,73.14,53801.0,73.68,73.78,73.03,73.14,53801.0
2025-06-11 14:30:00,73.15,73.33,73.06,73.18,55249.0,73.15,73.33,73.06,73.18,55249.0
2025-06-11 15:00:00,73.18,73.21,72.95,72.95,66127.0,73.18,73.21,72.95,72.95,66127.0
2025-06-11 15:30:00,72.95,73.29,72.81,73.19,199530.0,72.95,73.29,72.81,73.19,199530.0
2025-06-12 09:30:00,73.17,73.3,72.52,72.91,91518.0,73.17,73.3,72.52,72.91,91518.0
2025-06-12 10:00:00,72.83,72.94,72.3,72.8,34508.0,72.83,72.94,72.3,72.8,34508.0
2025-06-12 10:30:00,72.82,72.96,72.66,72.71,13914.0,72.82,72.96,72.66,72.71,13914.0
2025-06-12 11:00:00,72.7,72.82,72.3,72.54,32945.0,72.7,72.82,72.3,72.54,32945.0
2025-06-12 11:30:00,72.53,72.64,72.28,72.51,26882.0,72.53,72.64,72.28,72.51,26882.0
2025-06-12 12:00:00,72.49,72.79,72.48,72.58,30417.0,72.49,72.79,72.48,72.58,30417.0
2025-06-12 12:30:00,72.58,72.76,72.53,72.71,24214.0,72.58,72.76,72.53,72.71,24214.0
2025-06-12 13:00:00,72.75,73.04,72.7,72.9,36821.0,72.75,73.04,72.7,72.9,36821.0
2025-06-12 13:30:00,72.96,73.18,72.93,73.11,27321.0,72.96,73.18,72.93,73.11,27321.0
2025-06-12 14:00:00,73.13,73.15,72.92,72.93,12925.0,73.13,73.15,72.92,72.93,12925.0
2025-06-12 14:30:00,72.94,72.99,72.85,72.85,19445.0,72.94,72.99,72.85,72.85,19445.0
2025-06-12 15:00:00,72.89,72.95,72.75,72.79,30480.0,72.89,72.95,72.75,72.79,30480.0
2025-06-12 15:30:00,72.77,73.06,72.67,73.05,108032.0,72.77,73.06,72.67,73.05,108032.0
2025-06-13 09:30:00,72.1,73.02,71.82,72.05,73572.0,72.1,73.02,71.82,72.05,73572.0
2025-06-13 10:00:00,72.22,72.61,71.96,72.28,36807.0,72.22,72.61,71.96,72.28,36807.0
2025-06-13 10:30:00,72.28,72.4,71.98,72.32,37356.0,72.28,72.4,71.98,72.32,37356.0
2025-06-13 11:00:00,72.34,72.46,72.19,72.22,35283.0,72.34,72.46,72.19,72.22,35283.0
2025-06-13 11:30:00,72.33,72.47,72.27,72.39,17432.0,72.33,72.47,72.27,72.39,17432.0
2025-06-13 12:00:00,72.32,72.52,72.29,72.41,15070.0,72.32,72.52,72.29,72.41,15070.0
2025-06-13 12:30:00,72.44,72.55,72.27,72.39,24945.0,72.44,72.55,72.27,72.39,24945.0
2025-06-13 13:00:00,72.39,72.46,72.13,72.14,13963.0,72.39,72.46,72.13,72.14,13963.0
2025-06-13 13:30:00,72.18,72.28,72.08,72.19,37858.0,72.18,72.28,72.08,72.19,37858.0
2025-06-13 14:00:00,72.21,72.31,71.73,71.74,32192.0,72.21,72.31,71.73,71.74,32192.0
2025-06-13 14:30:00,71.77,71.88,71.51,71.7,39535.0,71.77,71.88,71.51,71.7,39535.0
2025-06-13 15:00:00,71.72,71.78,71.5,71.55,47843.0,71.72,71.78,71.5,71.55,47843.0
2025-06-13 15:30:00,71.58,72.14,71.58,72.1,157538.0,71.58,72.14,71.58,72.1,157538.0
2025-06-16 09:30:00,72.83,72.92,71.91,72.41,70308.0,72.83,72.92,71.91,72.41,70308.0
2025-06-16 10:00:00,72.44,72.72,72.23,72.65,56564.0,72.44,72.72,72.23,72.65,56564.0
2025-06-16 10:30:00,72.65,73.15,72.64,72.88,515269.0,72.65,73.15,72.64,72.88,515269.0
2025-06-16 11:00:00,72.87,72.88,72.35,72.41,49570.0,72.87,72.88,72.35,72.41,49570.0
2025-06-16 11:30:00,72.44,72.51,72.3,72.4,28666.0,72.44,72.51,72.3,72.4,28666.0
2025-06-16 12:00:00,72.38,72.78,72.36,72.75,29847.0,72.38,72.78,72.36,72.75,29847.0
2025-06-16 12:30:00,72.73,72.9,72.69,72.77,18947.0,72.73,72.9,72.69,72.77,18947.0
2025-06-16 13:00:00,72.76,73.05,72.6,73.02,41588.0,72.76,73.05,72.6,73.02,41588.0
2025-06-16 13:30:00,73.02,73.16,72.82,72.85,33843.0,73.02,73.16,72.82,72.85,33843.0
2025-06-16 14:00:00,72.79,72.81,72.47,72.66,37557.0,72.79,72.81,72.47,72.66,37557.0
2025-06-16 14:30:00,72.69,72.71,72.54,72.63,37209.0,72.69,72.71,72.54,72.63,37209.0
2025-06-16 15:00:00,72.62,72.62,72.27,72.27,45466.0,72.62,72.62,72.27,72.27,45466.0
2025-06-16 15:30:00,72.29,72.7,72.25,72.69,147103.0,72.29,72.7,72.25,72.69,147103.0
2025-06-17 09:30:00,72.09,72.59,71.79,72.26,48947.0,72.09,72.59,71.79,72.26,48947.0
2025-06-17 10:00:00,72.2,72.61,72.2,72.36,19529.0,72.2,72.61,72.2,72.36,19529.0
2025-06-17 10:30:00,72.34,72.34,71.85,72.16,101544.0,72.34,72.34,71.85,72.16,101544.0
2025-06-17 11:00:00,72.16,72.34,71.83,71.88,51531.0,72.16,72.34,71.83,71.88,51531.0
2025-06-17 11:30:00,71.84,71.89,71.53,71.56,49960.0,71.84,71.89,71.53,71.56,49960.0
2025-06-17 12:00:00,71.61,72.04,71.61,71.96,20737.0,71.61,72.04,71.61,71.96,20737.0
2025-06-17 12:30:00,71.97,72.01,71.81,71.84,38348.0,71.97,72.01,71.81,71.84,38348.0
2025-06-17 13:00:00,71.79,71.97,71.53,71.53,27160.0,71.79,71.97,71.53,71.53,27160.0
2025-06-17 13:30:00,71.51,71.78,71.43,71.52,23952.0,71.51,71.78,71.43,71.52,23952.0
2025-06-17 14:00:00,71.49,71.49,70.93,71.03,33301.0,71.49,71.49,70.93,71.03,33301.0
2025-06-17 14:30:00,71.03,71.09,70.97,71.06,25497.0,71.03,71.09,70.97,71.06,25497.0
2025-06-17 15:00:00,71.05,71.12,70.89,71.06,50686.0,71.05,71.12,70.89,71.06,50686.0
2025-06-17 15:30:00,71.04,71.34,71.04,71.2,167483.0,71.04,71.34,71.04,71.2,167483.0
2025-06-18 09:30:00,71.47,71.64,71.07,71.23,46712.0,71.47,71.64,71.07,71.23,46712.0
2025-06-18 10:00:00,71.16,71.78,71.01,71.4,48144.0,71.16,71.78,71.01,71.4,48144.0
2025-06-18 10:30:00,71.41,71.79,71.31,71.76,47227.0,71.41,71.79,71.31,71.76,47227.0
2025-06-18 11:00:00,71.76,72.04,71.67,71.8,42420.0,71.76,72.04,71.67,71.8,42420.0
2025-06-18 11:30:00,71.82,71.82,71.47,71.49,42829.0,71.82,71.82,71.47,71.49,42829.0
2025-06-18 12:00:00,71.5,71.69,71.45,71.67,23343.0,71.5,71.69,71.45,71.67,23343.0
2025-06-18 12:30:00,71.66,71.75,71.6,71.7,27698.0,71.66,71.75,71.6,71.7,27698.0
2025-06-18 13:00:00,71.7,71.88,71.68,71.79,160373.0,71.7,71.88,71.68,71.79,160373.0
2025-06-18 13:30:00,71.82,71.84,71.61,71.74,37999.0,71.82,71.84,71.61,71.74,37999.0
2025-06-18 14:00:00,71.77,71.98,71.28,71.56,95179.0,71.77,71.98,71.28,71.56,95179.0
2025-06-18 14:30:00,71.56,71.69,70.96,70.96,76876.0,71.56,71.69,70.96,70.96,76876.0
2025-06-18 15:00:00,70.91,71.16,70.86,70.91,51814.0,70.91,71.16,70.86,70.91,51814.0
2025-06-18 15:30:00,70.87,71.18,70.83,70.86,233046.0,70.87,71.18,70.83,70.86,233046.0
2025-06-20 09:30:00,71.35,72.2,71.17,71.83,225881.0,71.35,72.2,71.17,71.83,225881.0
2025-06-20 10:00:00,71.84,72.05,71.64,71.77,57798.0,71.84,72.05,71.64,71.77,57798.0
2025-06-20 10:30:00,71.77,71.79,71.18,71.39,24891.0,71.77,71.79,71.18,71.39,24891.0
2025-06-20 11:00:00,71.38,71.64,71.29,71.56,40168.0,71.38,71.64,71.29,71.56,40168.0
2025-06-20 11:30:00,71.56,71.74,71.15,71.17,45920.0,71.56,71.74,71.15,71.17,45920.0
2025-06-20 12:00:00,71.14,71.37,71.11,71.2,32418.0,71.14,71.37,71.11,71.2,32418.0
2025-06-20 12:30:00,71.21,71.4,71.16,71.25,30144.0,71.21,71.4,71.16,71.25,30144.0
2025-06-20 13:00:00,71.26,71.75,71.25,71.67,50947.0,71.26,71.75,71.25,71.67,50947.0
2025-06-20 13:30:00,71.67,71.92,71.59,71.92,35291.0,71.67,71.92,71.59,71.92,35291.0
2025-06-20 14:00:00,71.91,72.03,71.79,71.89,52695.0,71.91,72.03,71.79,71.89,52695.0
2025-06-20 14:30:00,71.89,71.95,71.63,71.73,64670.0,71.89,71.95,71.63,71.73,64670.0
2025-06-20 15:00:00,71.73,71.76,71.39,71.44,54048.0,71.73,71.76,71.39,71.44,54048.0
2025-06-20 15:30:00,71.46,71.66,71.26,71.38,255360.0,71.46,71.66,71.26,71.38,255360.0